advfn	vocs	-0.70	32.44	32.29	-0.23	121123	32.6	32.05										
barchart	vocs	-0.70%	32.44	32.29	-0.23	124,046	32.60	32.05	32.67	33.70	13.21		805.50	$626.42 m			-0.27	
barrons	vocs	0.70%	32.44	32.29	-0.23	121,123	32.60	32.05				17.92 million		$633.28 million	vocs has not issued dividends in more than 1 year.			
bloomberg	vocs	-0.704%	32.440	32.290	-0.230	121,123	32.600	32.050		33.70	13.21	19.995mil		648.624mil			-0.230	
boston-com	vocs	-0.7040%	32.44 usd	32.29	-0.2300	121,123	32.60	32.05	32.67	33.70	13.21	19,994,581						
bostonmerchant	vocs	-0.7040%	32.44 usd	32.29	-0.2300	121,123	32.60	32.05	32.67	33.70	13.21	19,994,581						
business-insider	vocs	-0.7040%	32.44 usd	32.29	-0.2300	121,123	32.60	32.05	32.67	33.70	13.21	19,994,581						
chron	vocs	-0.7040%	32.44 usd	32.29	-0.2300	121,123	32.60	32.05	32.67	33.70	13.21	19,994,581						
cio-com	vocs	-0.70%	32.44 usd	32.29	-0.2300	121,123	32.60	32.05	32.67	33.70	13.21	19,994,581		649m				
cnn-money	vocs	-0.70%	32.44	32.29	-0.23	121,123	32.60	32.05	32.67				nm	$648.6m				
easystockalterts	vocs	-0.71%	32.44	32.29	-0.23	121123	32.60	32.05	32.67	33.70	13.21						-0.28	
eresearch-fidelity-com	vocs	-0.70%	32.4400	32.2900	-0.2300	121,123	32.6000	32.0500	32.6700	33.7000	13.2100	19,995,000	nm	$653.24m				
finance-abc7-com	vocs	-0.7040%	32.44 usd	32.29	-0.2300	121,123	32.60	32.05	32.67	33.70	13.21	19,994,581						
finance-abc7chicago-com	vocs	-0.7040%	32.44 usd	32.29	-0.2300	121,123	32.60	32.05	32.67	33.70	13.21	19,994,581						
financial-content	vocs	-0.7040%	32.44 usd	32.29	-0.2300	121,123	32.60	32.05	32.67	33.70	13.21	19,994,581						
finapps-forbes-com	vocs	-0.7%	$32.44	32.29	-0.23	121,123	32.60	32.05	32.67	33.70	13.21	20 mil		649 mil	0.0	0.00	-0.30	
finviz	vocs	-0.70%	32.44			121,123			32.67	-3.74%	145.57%	19.99m		648.48m			-0.28	
fool	vocs	-0.70%	$32.44	$32.29	-0.23	121,123	$32.60	$32.05	$32.67	$33.70	$13.21		0.00	$648.62m				
foxbusiness	vocs		$32.44		-0.23	121,123			$32.67									
google-finance	vocs	(-0.70%)	32.44	32.29	-0.23	121,123.00	32.60	32.05		33.70	13.21	19.99m		648.62m			-0.28	
howthemarketworks	vocs	-0.704%	32.44	32.29	-0.23	119,542	32.6	32.05	32.67									
hpcwire	vocs	-0.7040%	32.44 usd	32.29	-0.2300	121,123	32.60	32.05	32.67	33.70	13.21	19,994,581						
insidestocks	vocs	-0.70%	32.44	32.29	-0.23	121123	32.60	32.05					price earnings ratio: 48.42					
investopedia	vocs	-0.70 %	$32.44	32.29	-0.23				32.67									
investorguide	vocs	-0.70%	32.44	32.29	-0.23		32.60	32.05		33.70	13.21			648.6m			-0.281	
marketintellisearch	vocs	-0.7 %	$32.44	$32.29	-0.23	122.70k	$32.60	$32.05	$32.67			19.99m	0.00	0.65b	0.0 %		-0.28	
marketwatch	vocs	-0.70%	$32.43	open: 32.29	-0.23	1,881	$32.60	$32.05	$32.67	$33.70	$13.21			$633.28m				
minyanville	vocs	-0.7040%	32.44 usd	32.29	-0.2300	121,123	32.60	32.05	32.67	33.70	13.21	19,994,581						
msn-money	vocs	-0.70%	32.44	32.29	-0.23	121,123	32.60	32.05	32.67	33.70	13.21	19.99 mil	-115.86	653.22 mil			-0.28	
nasdaq-com	vocs	0.7%	$ 32.44	$ 32.29	0.23	121,123	$ 32.60	$ 32.05	$ 32.67	$ 33.70	$ 13.21	19,995,000		$ 648,637,800			$ -0.27	
optimum	vocs	-0.70%	32.44 ( 4:30 pm edt)	32.29	-0.23	121,123	32.60	32.05	32.67	33.70	13.21	19.99m		648.6m			-0.28	
paidcontent	vocs	-0.7040%	32.44 usd	32.29	-0.2300	121,123	32.60	32.05	32.67	33.70	13.21	19,994,581						
pc-quote	vocs	-0.70%	32.44	32.29	-0.23	121,123	32.6	32.05	32.67	33.70	13.21	19,794,356	-116.67857	642,129,000				
personal-wealth-biz	vocs	-0.70%	32.44	32.29	-0.23	121,123	32.60	32.05	32.67	33.70	13.21					0.00	-0.281	
predictwallstreet	vocs	-0.70%	32.44		-0.23	121,123												
raymond-james	vocs	-0.70	32.44	32.29	-0.23	121,123	32.60	32.05	32.44	33.70	13.21						-0.27	
renewable-energy-world	vocs	-0.7040%	32.44 usd	32.29	-0.2300	121,123	32.60	32.05	32.67	33.70	13.21	19,994,581						
screamingmedia	vocs	-0.70%	$	open: 32.29	-0.23	1,881	$32.60	$32.05	$32.67	$33.70	$13.21			$633.28m				
scroli	vocs	%	vocs			0												
simple-stock-quotes	vocs	-0.70%	last trade: 32.44		change: -0.230													
smartmoney	vocs	(-0.70%)	32.44	$32.29	-0.23	121,123	$32.60	$32.05	$32.67	$33.70	$13.21			653,200	0.00%	$0.00		
stocknod	vocs	-0.7040%	32.44 usd	32.29	-0.2300	121,123	32.60	32.05	32.67	33.70	13.21	19,994,581						
stockpickr	vocs	-0.70%	$32.44 -0.23 | -0.70%	32.29	-0.23	121.12k	32.60	32.05	32.67	33.70	13.21							
stocksmart	vocs	.0 %	$27.12	27.85	0	39,776	27.55	27.005										
stocktwits	vocs	-0.70%	32.44		-0.23													
streetinsider-com	vocs	0.7%	32.44	$32.29	-0.23	121,123	$32.60	$32.05	$32.67	$33.70	$13.21						$-0.28	
thecramerreport	vocs		32.44	32.29	-0.23	121123	32.60	32.05										
thestree	vocs	-0.7%	$32.44	32.29	-0.23	121123	32.6	32.05	32.67	-33.7	13.21	1.9994581e7		6.442254e8				
tickerspy	vocs	-0.70%	$32.44	32.29	-0.23	121,123	32.60	32.05	32.67	33.70	13.21		-116.7	598.4m	0.00%	$0.00		
tmx-quotemedia	vocs	-0.70%	32.440	32.290	-0.230	121,123	32.600	32.050	32.670	33.700	13.210	19,994,581		648,624,208			-0.28	
updown	vocs	-0.70%	$32.44	$32.29	-$0.23	119,242	$32.60	$32.05	$32.67	$33.70	$13.21	19.99b		$653m			-0.28	
wallstreetsurvivor	vocs	-0.70%	32.44	32.29	-0.23	119,542	32.60	32.05		33.70	13.21			$653m			-0.21	
yahoo-finance	vocs	0.70%	32.44	32.29	0.23	121,123	32.60	32.05	32.67	33.70	13.21			648.61m			-0.28	
ycharts-com	vocs	-0.58%	32.44		-0.19					33.70	13.21			626.42m	0.00%		-0.28	
zacks	vocs	(-0.70%)	32.44		-0.23	vol.  121,123	32.60	32.05		33.70	13.21		816.75	642.13 m	0.00	0.00	.04	
advfn	pbct	-0.80	13.66	13.67	-0.11	3236664	13.7	13.57										
barchart	pbct	-0.80%	13.66	13.67	-0.11	3,236,664	13.70	13.57	13.77	14.16	11.83		32.64	$4.91 b	4.6%	$0.63	+0.35	
barrons	pbct	0.80%	13.66	13.67	-0.11	3.196m	13.70	13.57				352.60 million		$4.91 billion	4.61%	$0.16		
bloomberg	pbct	-0.799%	13.660	13.670	-0.110	3,236,664	13.700	13.570		14.49	12.17	358.064mil	31.767	4,891.152mil	4.557	0.158 regular cash	0.430	
boston-com	pbct	-0.7988%	13.66 usd	13.67	-0.1100	3,236,664	13.70	13.57	13.77	14.49	12.17	358,063,820						
bostonmerchant	pbct	-0.7988%	13.66 usd	13.67	-0.1100	3,236,664	13.70	13.57	13.77	14.49	12.17	358,063,820						
business-insider	pbct	-0.7988%	13.66 usd	13.67	-0.1100	3,236,664	13.70	13.57	13.77	14.49	12.17	358,063,820						
chron	pbct	-0.7988%	13.66 usd	13.67	-0.1100	3,214,189	13.70	13.57	13.77	14.49	12.17	358,063,820						
cio-com	pbct	-0.80%	13.66 usd	13.67	-0.1100	3,214,189	13.70	13.57	13.77	14.49	12.17	358,063,820	39.03	5b	4.6	0.63		
cnn-money	pbct	-0.80%	13.66	13.67	-0.11	3,212,655	13.70	13.57	13.77				39.0	$4.9b	4.61%			
easystockalterts	pbct	-0.80%	13.66	13.67	-0.11	3212655	13.70	13.57	13.77	14.49	12.17		39.03				0.35	
eresearch-fidelity-com	pbct	-0.80%	13.6600	13.6700	-0.1100	3,214,189	13.7000	13.5700	13.7700	14.4900	12.1700	358,064,000	39.34	$4.93b	4.58%	$0.157500		
finance-abc7-com	pbct	-0.7988%	13.66 usd	13.67	-0.1100	3,214,189	13.70	13.57	13.77	14.49	12.17	358,063,820						
finance-abc7chicago-com	pbct	-0.7988%	13.66 usd	13.67	-0.1100	3,214,189	13.70	13.57	13.77	14.49	12.17	358,063,820						
financial-content	pbct	-0.7988%	13.66 usd	13.67	-0.1100	3,214,189	13.70	13.57	13.77	14.49	12.17	358,063,820						
finapps-forbes-com	pbct	-0.8%	$13.66	13.67	-0.11	3,214,189	13.70	13.57	13.77	14.49	12.17	358 mil	39.0	5 bil	4.6	0.63	0.35	
finviz	pbct	-0.80%	13.66			3,212,655			13.77	-3.49%	14.67%	358.06m	39.34	4.93b		0.63	0.35	
fool	pbct	-0.80%	$13.66	$13.67	-0.11	3,214,189	$13.70	$13.57	$13.77	$14.49	$12.17		39.00	$4.89b	3.90%	0.63		
foxbusiness	pbct		$13.66		-0.11	3,244,423			$13.77									
google-finance	pbct	(-0.80%)	13.66	13.67	-0.11	3.21m	13.70	13.57		14.49	12.17	358.06m	39.22	4.89b	4.61	0.16	0.35	
howthemarketworks	pbct	-0.799%	13.66	13.67	-0.11	3,212,655	13.7	13.57	13.77									
hpcwire	pbct	-0.7988%	13.66 usd	13.67	-0.1100	3,236,664	13.70	13.57	13.77	14.49	12.17	358,063,820						
insidestocks	pbct	-0.80%	13.66	13.67	-0.11	3237564	13.70	13.57					price earnings ratio: 32.52					
investopedia	pbct	-0.80 %	$13.66	13.67	-0.11				13.77									
investorguide	pbct	-0.80%	13.66	13.63	-0.11		13.70	13.57		14.70	12.17		39.57	4.726b			0.348	
marketintellisearch	pbct	-0.8 %	$13.66	$13.63	-0.11	3190.00k	$13.70	$13.57	$13.77			358.06m	39.34	4.93b	4.58 %		0.35	
marketwatch	pbct	-0.80%	$13.66	open: 13.67	-0.11	49,098	$13.70	$13.57	$13.77	$14.49	$12.17		30.21	$4.91b	4.61%	0.16	0.45	
minyanville	pbct	-0.7988%	13.66 usd	13.67	-0.1100	3,214,189	13.70	13.57	13.77	14.49	12.17	358,063,820						
msn-money	pbct	-0.80%	13.66	13.67	-0.11	3.21 mil	13.70	13.57	13.77	14.49	12.17	358.06 mil	39.03	4.93 bil	4.58%	0.63	0.35	
nasdaq-com	pbct	0.8%	$ 13.66	$ 13.67	0.11	3,214,189	$ 13.70	$ 13.57	$ 13.77	$ 14.49	$ 12.17	358,064,000	39.03	$ 4,891,154,240	4.58 %	$0.630000	$ 0.35	
optimum	pbct	-0.80%	13.66 ( 4:02 pm edt)	13.67	-0.11	3,203,855	13.70	13.57	13.77	14.49	12.17	358.06m	39.0	4.9b	4.61	0.63	0.35	
paidcontent	pbct	-0.7988%	13.66 usd	13.67	-0.1100	3,214,189	13.70	13.57	13.77	14.49	12.17	358,063,820						
pc-quote	pbct	-0.80%	13.66	13.67	-0.11	3,244,423	13.7	13.57	13.77	14.49	12.17	360,947,401	39.34286	4,930,542,000		0.1575		
personal-wealth-biz	pbct	-0.80%	13.66	13.63	-0.11	3,244,423	13.70	13.57	13.77	14.70	12.17		39.57		4.52	0.623	0.348	
predictwallstreet	pbct	-0.80%	13.66		-0.11	3,214,189												
raymond-james	pbct	-0.80	13.66	13.67	-0.11	3,214,189	13.70	13.57	13.66	14.49	12.17		39.03				0.35	
renewable-energy-world	pbct	-0.7988%	13.66 usd	13.67	-0.1100	3,214,189	13.70	13.57	13.77	14.49	12.17	358,063,820						
screamingmedia	pbct	-0.80%	$	open: 13.67	-0.11	48,565	$13.70	$13.57	$13.77	$14.49	$12.17		30.21	$4.91b	4.61%	0.16	0.45	
scroli	pbct	-0.80%	pbct 13.66	13.67	-0.11	2,815,585	13.70	13.57	13.77	14.49	12.17		39.22				0.35	
simple-stock-quotes	pbct	-0.80%	last trade: 13.66		change: -0.110								p/e ratio: 39.57					
smartmoney	pbct	(-0.80%)	13.66	$13.67	-0.11	3,214,189	$13.70	$13.57	$13.77	$14.49	$12.17			4,930,500	4.58%	$0.16		
stocknod	pbct	-0.7988%	13.66 usd	13.67	-0.1100	3,214,189	13.70	13.57	13.77	14.49	12.17	358,063,820						
stockpickr	pbct	-0.80%	$13.66 -0.11 | -0.80%	13.67	-0.11	3.21m	13.70	13.57	13.77	14.49	12.17							
stocksmart	pbct	.0 %	$12.995	14.11	0	612,371	13.29	12.95										
stocktwits	pbct	-0.80%	13.66		-0.11													
streetinsider-com	pbct	0.8%	13.66	$13.67	-0.11	3,212,655	$13.70	$13.57	$13.77	$14.49	$12.17		39.03				$0.35	
thecramerreport	pbct		13.77	13.81	+0.06	5181713	13.83	13.69										
thestree	pbct	-0.8%	$13.66	13.67	-0.11	3214189	13.7	13.57	13.77	-14.49	12.17	3.5806382e8		4.909054972e9				
tickerspy	pbct	-0.80%	$13.66	13.67	-0.11	3,214,189	13.70	13.57	13.77	14.49	12.17		39.3	4.8b	4.58%	$0.16		
tmx-quotemedia	pbct	-0.80%	13.660	13.670	-0.110	3,244,423	13.700	13.570	13.770	14.490	12.170	358,063,820	39.30	4,891,151,781	4.575	0.158 usd	0.35	
updown	pbct	-0.80%	$13.66	$13.67	-$0.11	3,195,576	$13.70	$13.57	$13.77	$14.49	$12.17	358.06b	39.24	$4.93b			0.35	
wallstreetsurvivor	pbct	-0.80%	13.66	13.67	-0.11	3,212,655	13.70	13.57		14.49	12.17		39.30	$5b	4.60%	0.62 -	0.24	
yahoo-finance	pbct	0.80%	13.66	13.63	0.11	3,214,189	13.70	13.57	13.77	14.49	12.17		39.25	4.73b	4.60%	0.63	0.35	
ycharts-com	pbct	-0.80%	13.66		-0.11					14.49	12.17		39.03	4.91b	4.94%		0.35	
zacks	pbct	(-0.80%)	13.66		-0.11	vol.  3,214,189	13.70	13.57		14.49	12.17		32.79	4.93 b	4.58	0.63	.42	
advfn	tcrd	-0.38	13.16	13.06	-0.05	22389	13.19	13.0										
barchart	tcrd	-0.38%	13.16	13.06	-0.05	+20.40	13.19	13.00	13.21	14.58	10.21							
barrons	tcrd	0.38%	13.16	13.06	-0.05	22,389	13.19	13.00				19.76 million		$260.08 million	7.60%	$0.25		
bloomberg	tcrd	-0.379%	13.160	13.060	-0.050	22,389	13.190	13.000		14.86	10.84	20.220mil	25.804	266.098mil	5.927	0.250 regular cash	0.510	
boston-com	tcrd	-0.3785%	13.16 usd	13.06	-0.0500	22,389	13.19	13.00	13.21	14.86	10.58	20,220,197						
bostonmerchant	tcrd	-0.3785%	13.16 usd	13.06	-0.0500	22,389	13.19	13.00	13.21	14.86	10.58	20,220,197						
business-insider	tcrd	-0.3785%	13.16 usd	13.06	-0.0500	22,389	13.19	13.00	13.21	14.86	10.58	20,220,197						
chron	tcrd	-0.3785%	13.16 usd	13.06	-0.0500	22,389	13.19	13.00	13.21	14.86	10.58	20,220,197						
cio-com	tcrd	-0.38%	13.16 usd	13.06	-0.0500	22,389	13.19	13.00	13.21	14.86	10.58	20,220,197	33.74	266m	7.7	1		
cnn-money	tcrd	-0.38%	13.16	13.06	-0.05	22,389	13.19	13.00	13.21				33.7	$266.1m	7.60%			
easystockalterts	tcrd	-0.38%	13.16	13.06	-0.05	22389	13.19	13.00	13.21	14.86	10.58		33.74				0.39	
eresearch-fidelity-com	tcrd	-0.38%	13.1600	13.0600	-0.0500	22,389	13.1900	13.0000	13.2100	14.8600	10.8400	20,220,000	20.97	$267.11m	7.57%	$0.250000		
finance-abc7-com	tcrd	-0.3785%	13.16 usd	13.06	-0.0500	22,389	13.19	13.00	13.21	14.86	10.58	20,220,197						
finance-abc7chicago-com	tcrd	-0.3785%	13.16 usd	13.06	-0.0500	22,389	13.19	13.00	13.21	14.86	10.58	20,220,197						
financial-content	tcrd	-0.3785%	13.16 usd	13.06	-0.0500	22,389	13.19	13.00	13.21	14.86	10.58	20,220,197						
finapps-forbes-com	tcrd	-0.4%	$13.16	13.06	-0.05	22,389	13.19	13.00	13.21	14.86	10.84	20 mil	24.4	266 mil	7.6	1.00	0.54	
finviz	tcrd	-0.38%	13.16			22,389			13.21	-9.67%	28.96%	20.22m	29.91	266.10m		1.00	0.44	
fool	tcrd	-0.38%	$13.16	$13.06	-0.05	21,608	$13.19	$13.00	$13.21	$14.86	$10.84		33.20	$266.10m		1.00		
foxbusiness	tcrd		$13.16		-0.05	22,389			$13.21									
google-finance	tcrd	(-0.38%)	13.16	13.06	-0.05	22,389.00	13.19	13.00		14.86	10.84	20.22m	29.79	266.10m	7.60	0.25	0.44	
howthemarketworks	tcrd	-0.379%	13.16	13.06	-0.05	22,389	13.19	13	13.21									
hpcwire	tcrd	-0.3785%	13.16 usd	13.06	-0.0500	22,389	13.19	13.00	13.21	14.86	10.58	20,220,197						
insidestocks	tcrd	-0.38%	13.16	13.06	-0.05	22300	13.19	13.00										
investopedia	tcrd	-0.38 %	$13.16	13.06	-0.05				13.21									
marketintellisearch	tcrd	-0.38 %	$13.16	$13.06	-0.05	22.20k	$13.19	$13.00	$13.21			20.22m	30.02	0.27b	7.57 %		0.44	
marketwatch	tcrd	-0.38%	$13.16	open: 13.06	-0.05	881	$13.19	$13.00	$13.21	$14.86	$10.84		24.18	$260.08m	7.60%	0.25	0.54	
minyanville	tcrd	-0.3785%	13.16 usd	13.06	-0.0500	22,389	13.19	13.00	13.21	14.86	10.58	20,220,197						
msn-money	tcrd	-0.38%	13.16	13.06	-0.05	22,389	13.19	13.00	13.21	14.86	10.84	20.22 mil	3.64	267.11 mil	7.57%	1.00	0.44	
nasdaq-com	tcrd	0.38%	$ 13.16	$ 13.06	0.05	22,389	$ 13.19	$ 13	$ 13.21	$ 14.86	$ 10.84	20,220,000	24.37	$ 266,095,200	7.57 %	$1.000000	$ 0.54	
optimum	tcrd	-0.38%	13.16 ( 5:20 pm edt)	13.06	-0.05	22,389	13.19	13.00	13.21	14.86	10.58	20.22m	33.7	266.1m	7.60	1.00	0.39	
paidcontent	tcrd	-0.3785%	13.16 usd	13.06	-0.0500	22,389	13.19	13.00	13.21	14.86	10.58	20,220,197						
pc-quote	tcrd	-0.38%	13.16	13.06	-0.05	22,389	13.19	13.0	13.21	14.86	10.84	20,296,824	3.64917	267,106,000		0.25		
personal-wealth-biz	tcrd	-0.38%	13.16	13.06	-0.05	22,389	13.19	13.00	13.21	14.86	10.84		25.75		5.90	0.78	0.513	
predictwallstreet	tcrd	-0.38%	13.16		-0.05	22,389												
raymond-james	tcrd	-0.38	13.16	13.06	-0.05	22,389	13.19	13.00	13.16	14.86	10.84		20.89				0.63	
renewable-energy-world	tcrd	-0.3785%	13.16 usd	13.06	-0.0500	22,389	13.19	13.00	13.21	14.86	10.58	20,220,197						
screamingmedia	tcrd	-0.38%	$	open: 13.06	-0.05	881	$13.19	$13.00	$13.21	$14.86	$10.84		24.18	$260.08m	7.60%	0.25	0.54	
scroli	tcrd	%	tcrd			0												
simple-stock-quotes	tcrd	-0.38%	last trade: 13.16		change: -0.050								p/e ratio: 25.75					
smartmoney	tcrd	(-0.38%)	13.16	$13.06	-0.05	22,389	$13.19	$13.00	$13.21	$14.86	$10.84			267,100	7.57%	$0.25		
stocknod	tcrd	-0.3785%	13.16 usd	13.06	-0.0500	22,389	13.19	13.00	13.21	14.86	10.58	20,220,197						
stockpickr	tcrd	-0.38%	$13.16 -0.05 | -0.38%	13.06	-0.05	22.39k	13.19	13.00	13.21	14.86	10.84							
stocksmart	tcrd	.0 %	$13.27	12.7	0	1,404	13.44	13.21										
stocktwits	tcrd	-0.53%	13.14		-0.07													
streetinsider-com	tcrd	0.38%	13.16	$13.06	-0.05	22,389	$13.19	$13.00	$13.21	$14.86	$10.58		33.74				$0.39	
thecramerreport	tcrd		13.16	13.06	-0.05	22389	13.19	13.00										
thestree	tcrd	-0.38%	$13.16	13.06	-0.05	22389	13.19	13.0	13.21	-14.86	10.84	2.0220197e7		2.64480177e8				
tickerspy	tcrd	-0.38%	$13.16	13.06	-0.05	22,389	13.19	13.00	13.21	14.86	10.84		3.6	267.1m	7.57%	$0.25		
tmx-quotemedia	tcrd	-0.38%	13.160	13.060	-0.050	22,389	13.190	13.000	13.210	14.860	10.840	20,220,197	33.90	266,097,793	7.599	0.250 usd	0.39	
updown	tcrd	-0.38%	$13.16	$13.06	-$0.05	21,508	$13.19	$13.00	$13.21	$14.86	$10.84	20.22b	25.77	$267m			0.51	
wallstreetsurvivor	tcrd	-0.38%	13.16	13.06	-0.05	22,389	13.19	13.00		14.86	11.20		33.90	$267m	7.60%	0.30 -	0.39	
yahoo-finance	tcrd	0.38%	13.16	13.06	0.05	22,389	13.19	13.00	13.21	14.86	10.84		25.65	266.10m	7.60%	1.00	0.51	
ycharts-com	tcrd	-0.45%	13.14		-0.06					14.86	10.58		24.33	263.33m	7.74%		0.54	
zacks	tcrd	(-0.38%)	13.16		-0.05	vol.  22,389	13.19	13.00		14.86	10.58		25.9	267.11 m	7.57	1.00	.51	
advfn	sial	-0.16	75.69	75.15	-0.12	760678	75.81	74.62										
barchart	sial	-0.16%	75.69	75.40	-0.12	539,711	75.81	74.62	75.81	76.16	50.88		21.95	$9.22 b	0.96%	$0.72	+3.28	
barrons	sial	0.16%	75.69	75.15	-0.12	756,729	75.81	74.62				123.00 million		$9.12 billion	0.95%	$0.18		
bloomberg	sial	-0.158%	75.690	75.150	-0.120	760,678	75.810	74.620		76.16	51.44	121.827mil	22.196	9,221.052mil	0.899	0.180 regular cash	3.410	
boston-com	sial	-0.1583%	75.69 usd	75.15	-0.1200	760,078	75.81	74.62	75.81	76.16	49.44	121,826,546						
bostonmerchant	sial	-0.1583%	75.69 usd	75.15	-0.1200	760,078	75.81	74.62	75.81	76.16	49.44	121,826,546						
business-insider	sial	-0.1583%	75.69 usd	75.15	-0.1200	760,078	75.81	74.62	75.81	76.16	49.44	121,826,546						
chron	sial	-0.1583%	75.69 usd	75.15	-0.1200	757,978	75.81	74.62	75.81	76.16	49.44	121,826,546						
cio-com	sial	-0.16%	75.69 usd	75.15	-0.1200	757,978	75.81	74.62	75.81	76.16	49.44	121,826,546	23.08	9b	1	0.72		
cnn-money	sial	-0.16%today&rsquo;s change	75.69data as of 4:00pm et	75.15	-0.12	756,729	75.81	74.62	75.81				23.1	$9.2b	0.95%			
easystockalterts	sial	-0.16%	75.69	75.15	-0.12	757978	75.81	74.62	75.81	76.16	49.83		23.08				3.28	
eresearch-fidelity-com	sial	-0.16%	75.6900	75.1500	-0.1200	758,578	75.8100	74.6200	75.8100	76.1600	51.4400	121,827,000	23.11	$9.24b	0.95%	$0.180000		
finance-abc7-com	sial	-0.1583%	75.69 usd	75.15	-0.1200	757,978	75.81	74.62	75.81	76.16	49.44	121,826,546						
finance-abc7chicago-com	sial	-0.1583%	75.69 usd	75.15	-0.1200	757,978	75.81	74.62	75.81	76.16	49.44	121,826,546						
financial-content	sial	-0.1583%	75.69 usd	75.15	-0.1200	757,978	75.81	74.62	75.81	76.16	49.44	121,826,546						
finapps-forbes-com	sial	-0.2%	$75.69	75.15	-0.12	758,578	75.81	74.62	75.81	76.16	51.44	122 mil	23.1	9 bil	1.0	0.72	3.28	
finviz	sial	-0.16%	75.69			758,478			75.81	-0.62%	48.76%	121.83m	23.11	9.24b		0.72	3.28	
fool	sial	-0.16%	$75.69	$75.15	-0.12	758,578	$75.81	$74.62	$75.81	$76.16	$51.44		22.60	$9.22b	1.20%	0.72		
foxbusiness	sial		$75.69		-0.12	763,216			$75.81									
google-finance	sial	(-0.16%)	75.69	75.15	-0.12	758,578.00	75.81	74.62		76.16	51.44	121.80m	23.10	9.22b	0.95	0.18	3.28	
howthemarketworks	sial	-0.158%	75.69	75.15	-0.12	760,078	75.81	74.62	75.81									
hpcwire	sial	-0.1583%	75.69 usd	75.15	-0.1200	760,078	75.81	74.62	75.81	76.16	49.44	121,826,546						
insidestocks	sial	-0.16%	75.69	75.40	-0.12	537362	75.81	74.62					price earnings ratio: 22.20					
investopedia	sial	-0.16 %	$75.69	75.15	-0.12				75.81									
investorguide	sial	-0.16%	75.69	75.32	-0.12		75.81	74.62		76.16	51.44		23.11	9.221b			3.28	
marketintellisearch	sial	-0.54 %	$75.40	$75.15	-0.41	748.10k	$75.81	$74.62	$75.81			121.83m	23.11	9.24b	0.95 %		3.28	
marketwatch	sial	-0.16%	$75.67	open: 75.15	-0.12	3,987	$75.81	$74.62	$75.81	$76.16	$51.44		23.10	$9.12b	0.95%	0.18	3.28	
minyanville	sial	-0.1583%	75.69 usd	75.15	-0.1200	757,978	75.81	74.62	75.81	76.16	49.44	121,826,546						
msn-money	sial	-0.16%	75.69	75.15	-0.12	758,578	75.81	74.62	75.81	76.16	51.44	121.83 mil	23.08	9.24 bil	0.95%	0.72	3.28	
nasdaq-com	sial	0.16%	$ 75.69	$ 75.15	0.12	758,578	$ 75.81	$ 74.62	$ 75.81	$ 76.16	$ 51.44	121,827,000	23.08	$ 9,221,085,630	0.95 %	$0.720000	$ 3.28	
optimum	sial	-0.16%	75.69 ( 4:00 pm edt)	75.15	-0.12	757,978	75.81	74.62	75.81	76.16	49.83	121.83m	23.1	9.2b	0.95	0.72	3.28	
paidcontent	sial	-0.1583%	75.69 usd	75.15	-0.1200	757,978	75.81	74.62	75.81	76.16	49.44	121,826,546						
pc-quote	sial	-0.16%	75.69	75.15	-0.12	763,216	75.81	74.62	75.81	76.16	51.44	121,995,112	23.1128	9,233,810,000		0.18		
personal-wealth-biz	sial	-0.16%	75.69	75.32	-0.12	763,116	75.81	74.62	75.81	76.16	51.44		23.11		0.90	0.68	3.28	
predictwallstreet	sial	-0.16%	75.69		-0.12	758,578												
raymond-james	sial	-0.16	75.69	75.15	-0.12	758,578	75.81	74.62	75.69	76.16	51.44		22.73				3.33	
renewable-energy-world	sial	-0.1583%	75.69 usd	75.15	-0.1200	757,978	75.81	74.62	75.81	76.16	49.44	121,826,546						
screamingmedia	sial	-0.16%	$	open: 75.15	-0.12	3,674	$75.81	$74.62	$75.81	$76.16	$51.44		23.10	$9.12b	0.95%	0.18	3.28	
scroli	sial	-0.16%	sial 75.69	75.15	-0.12	598,519	75.81	74.62	75.81	76.16	51.44		23.10				3.28	
simple-stock-quotes	sial	-0.16%	last trade: 75.69		change: -0.120								p/e ratio: 23.11					
smartmoney	sial	(-0.16%)	75.69	$75.15	-0.12	758,578	$75.81	$74.62	$75.81	$76.16	$51.44			9,235,700	0.95%	$0.18		
stocknod	sial	-0.1583%	75.69 usd	75.15	-0.1200	757,978	75.81	74.62	75.81	76.16	49.44	121,826,546						
stockpickr	sial	-0.16%	$75.69 -0.12 | -0.16%	75.15	-0.12	758.58k	75.81	74.62	75.81	76.16	51.44							
stocksmart	sial	.0 %	$68.76	66.85	0	70,847	70.36	68.68										
stocktwits	sial	-0.20%	75.66		-0.15													
streetinsider-com	sial	0.16%	75.69	$75.15	-0.12	757,978	$75.81	$74.62	$75.81	$76.16	$49.83		23.08				$3.28	
thecramerreport	sial		75.69	75.32	-0.12	761478	75.81	74.62										
thestree	sial	-0.16%	$75.69	75.15	-0.12	758578	75.81	74.62	75.81	-76.16	51.44	1.21826546e8		9.117498703e9				
tickerspy	sial	-0.16%	$75.69	75.15	-0.12	758,578	75.81	74.62	75.81	76.16	51.44		23.1	9.2b	0.95%	$0.18		
tmx-quotemedia	sial	-0.16%	75.690	75.150	-0.120	763,216	75.810	74.620	75.810	76.160	51.440	121,826,546	23.10	9,221,051,267	0.950	0.180 usd	3.28	
updown	sial	-0.16%	$75.69	$75.15	-$0.12	756,729	$75.81	$74.62	$75.81	$76.16	$51.44	121.82b	22.76	$9.23b			3.33	
wallstreetsurvivor	sial	-0.16%	75.69	75.15	-0.12	757,978	75.81	74.62		76.16	51.44		23.10	$9b	0.90%	0.64 -	3.12	
yahoo-finance	sial	0.16%	75.69	75.32	0.12	758,478	75.81	74.62	75.81	76.16	51.44		23.08	9.22b	1.00%	0.72	3.28	
ycharts-com	sial	-0.20%	75.66		-0.15					76.16	49.83		23.07	9.22b	1.10%		3.28	
zacks	sial	(-0.16%)	75.69		-0.12	vol.  758,578	75.81	74.62		76.16	49.83		22.23	9.23 b	0.95	0.72	3.41	
advfn	fsii	-0.32	3.14	3.07	-0.01	555374	3.17	3.0										
barchart	fsii	-0.32%	3.14	3.07	-0.01	566,436	3.17	3.00	3.15	5.41	2.22		8.29	$121.52 m			+0.34	
barrons	fsii	0.32%	3.14	3.07	-0.01	555,374	3.17	3.00				33.63 million		$109.25 million	fsii has not issued dividends in more than 1 year.			
bloomberg	fsii	-0.317%	3.140	3.070	-0.010	555,374	3.170	3.000		5.41	2.22	38.742mil	9.235	121.650mil			0.340	
boston-com	fsii	-0.3175%	3.140 usd	3.070	-0.0100	555,374	3.170	3.000	3.150	5.410	2.220	38,742,000						
bostonmerchant	fsii	-0.3175%	3.140 usd	3.070	-0.0100	555,374	3.170	3.000	3.150	5.410	2.220	38,742,000						
business-insider	fsii	-0.3175%	3.140 usd	3.070	-0.0100	555,374	3.170	3.000	3.150	5.410	2.220	38,742,000						
chron	fsii	-0.3175%	3.140 usd	3.070	-0.0100	555,374	3.170	3.000	3.150	5.410	2.220	38,742,000						
cio-com	fsii	-0.32%	3.140 usd	3.070	-0.0100	555,374	3.170	3.000	3.150	5.410	2.220	38,742,000	8.722	122m				
cnn-money	fsii	-0.32%today&rsquo;s change	3.14data as of 3:59pm et	3.07	-0.01	555,374	3.17	3.00	3.15				7.1	$121.6m				
easystockalterts	fsii	-0.33%	3.14	3.07	-0.01	555374	3.17	3.00	3.15	5.41	2.22		7.14				0.44	
eresearch-fidelity-com	fsii	-0.32%	3.1400	3.0700	-0.0100	555,374	3.1700	3.0000	3.1500	5.4100	2.2200	38,742,000	9.26	$122.04m				
finance-abc7-com	fsii	-0.3175%	3.140 usd	3.070	-0.0100	555,374	3.170	3.000	3.150	5.410	2.220	38,742,000						
finance-abc7chicago-com	fsii	-0.3175%	3.140 usd	3.070	-0.0100	555,374	3.170	3.000	3.150	5.410	2.220	38,742,000						
financial-content	fsii	-0.3175%	3.140 usd	3.070	-0.0100	555,374	3.170	3.000	3.150	5.410	2.220	38,742,000						
finapps-forbes-com	fsii	-0.3%	$3.14	3.07	-0.01	555,374	3.17	3.00	3.15	5.41	2.22	39 mil	9.2	122 mil	0.0	0.00	0.34	
finviz	fsii	-0.32%	3.14			555,374			3.15	-41.96%	41.44%	38.74m	9.24	121.64m			0.34	
fool	fsii	-0.32%	$3.14	$3.07	-0.01	551,774	$3.17	$3.00	$3.15	$5.41	$2.22		8.00	$121.65m				
foxbusiness	fsii		$3.14		-0.01	555,374			$3.15									
google-finance	fsii	(-0.32%)	3.14	3.07	-0.01	555,374.00	3.17	3.00		5.41	2.22	38.74m	9.24	121.65m			0.34	
howthemarketworks	fsii	-0.317%	3.14	3.07	-0.01	548,510	3.17	3	3.15									
hpcwire	fsii	-0.3175%	3.140 usd	3.070	-0.0100	555,374	3.170	3.000	3.150	5.410	2.220	38,742,000						
insidestocks	fsii	-0.32%	3.14	3.07	-0.01	555374	3.17	3.00					price earnings ratio: 9.24					
investopedia	fsii	-0.32 %	$3.14	3.07	-0.01				3.15									
investorguide	fsii	-0.32%	3.14	3.05	-0.01		3.17	3.00		5.41	2.22		9.18	121.6m			0.343	
marketintellisearch	fsii	-0.32 %	$3.14	$3.05	-0.01	545.70k	$3.17	$3.05	$3.15			38.74m	9.26	0.12b	0.0 %		0.34	
marketwatch	fsii	-0.32%	$3.14	open: 3.07	-0.01	6,264	$3.17	$3.00	$3.15	$5.41	$2.22		9.38	$109.25m			0.33	
minyanville	fsii	-0.3175%	3.140 usd	3.070	-0.0100	555,374	3.170	3.000	3.150	5.410	2.220	38,742,000						
msn-money	fsii	-0.32%	3.14	3.07	-0.01	555,374	3.17	3.00	3.15	5.41	2.22	38.74 mil	8.72	122.04 mil			0.34	
nasdaq-com	fsii	0.32%	$ 3.14	$ 3.07	0.01	555,374	$ 3.17	$ 3	$ 3.15	$ 5.41	$ 2.22	38,699,000	9.24	$ 121,514,860			$ 0.34	
optimum	fsii	-0.32%	3.14 ( 4:30 pm edt)	3.07	-0.01	555,374	3.17	3.00	3.15	5.41	2.22	38.74m	8.7	121.6m			0.36	
paidcontent	fsii	-0.3175%	3.140 usd	3.070	-0.0100	555,374	3.170	3.000	3.150	5.410	2.220	38,742,000						
pc-quote	fsii	-0.32%	3.14	3.07	-0.01	555,374	3.17	3.0	3.15	5.41	2.22	38,865,382	8.75	122,037,000				
personal-wealth-biz	fsii	-0.32%	3.14	3.05	-0.01	555,374	3.17	3.00	3.15	5.41	2.22		9.18			0.00	0.343	
predictwallstreet	fsii	-0.32%	3.15		-0.01	555,374												
raymond-james	fsii	-0.32	3.14	3.07	-0.01	555,374	3.17	3.00	3.14	5.41	2.22		8.97				0.35	
renewable-energy-world	fsii	-0.3175%	3.140 usd	3.070	-0.0100	555,374	3.170	3.000	3.150	5.410	2.220	38,742,000						
screamingmedia	fsii	-0.32%	$	open: 3.07	-0.01	6,264	$3.17	$3.00	$3.15	$5.41	$2.22		9.38	$109.25m			0.33	
scroli	fsii	%	fsii			0												
simple-stock-quotes	fsii	-0.32%	last trade: 3.14		change: -0.010								p/e ratio: 9.18					
smartmoney	fsii	(-0.32%)	3.14	$3.07	-0.01	555,374	$3.17	$3.00	$3.15	$5.41	$2.22			122,000	0.00%	$0.00		
stocknod	fsii	-0.3175%	3.140 usd	3.070	-0.0100	555,374	3.170	3.000	3.150	5.410	2.220	38,742,000						
stockpickr	fsii	-0.32%	$3.14 -0.01 | -0.32%	3.07	-0.01	555.37k	3.17	3.00	3.15	5.41	2.22							
stocksmart	fsii	.0 %	$4.02	4.48	0	191,594	4.5	4.01										
stocktwits	fsii	0.00%	3.15		0.00													
streetinsider-com	fsii	0.32%	3.14	$3.07	-0.01	555,374	$3.17	$3.00	$3.15	$5.41	$2.22		7.14				$0.44	
thecramerreport	fsii		3.14	3.05	-0.01	555374	3.17	3.00										
thestree	fsii	-0.32%	$3.14	3.07	-0.01	555374	3.17	3.0	3.15	-5.41	2.22	3.8742e7		1.0925244e8				
tickerspy	fsii	-0.32%	$3.14	3.07	-0.01	555,374	3.17	3.00	3.15	5.41	2.22		8.8	121.9m	0.00%	$0.00		
tmx-quotemedia	fsii	-0.32%	3.140	3.070	-0.010	555,374	3.170	3.000	3.150	5.410	2.220	38,742,000	8.80	121,649,880			0.36	
updown	fsii	-0.32%	$3.14	$3.07	-$0.01	548,510	$3.17	$3.00	$3.15	$5.41	$2.22	38.69b	7.77	$122m			0.41	
wallstreetsurvivor	fsii	-0.32%	3.14	3.07	-0.01	548,510	3.17	3.00		5.41	2.22		8.80	$122m			0.39	
yahoo-finance	fsii	0.32%	3.14	3.05	0.01	555,374	3.17	3.00	3.15	5.41	2.22		9.15	121.65m			0.34	
ycharts-com	fsii	-0.32%	3.15		-0.01					5.41	2.22		8.75	121.91m	0.00%		0.36	
zacks	fsii	(-0.32%)	3.14		-0.01	vol.  555,374	3.17	3.00		5.41	2.22		9.26	121.90 m	0.00	0.00	.34	
advfn	pfcb	-0.41	41.79	41.7	-0.17	350360	42.14	41.1474										
barchart	pfcb	-0.41%	41.79	41.70	-0.17	331,590	42.14	41.15	41.96	52.77	37.38		19.39	$954.48 m	2.02%	$0.84	+2.10	
barrons	pfcb	0.41%	41.79	41.70	-0.17	348,049	42.14	41.70				23.12 million		$965.98 million	2.01%	$0.21		
bloomberg	pfcb	-0.405%	41.790	41.700	-0.170	350,360	42.140	41.147		53.39	37.38	22.729mil	19.900	949.852mil	2.297	0.210 regular cash	2.100	
boston-com	pfcb	-0.4051%	41.79 usd	41.70	-0.1700	350,060	42.14	41.15	41.96	53.39	37.36	22,729,173						
bostonmerchant	pfcb	-0.4051%	41.79 usd	41.70	-0.1700	350,060	42.14	41.15	41.96	53.39	37.36	22,729,173						
business-insider	pfcb	-0.4051%	41.79 usd	41.70	-0.1700	350,060	42.14	41.15	41.96	53.39	37.36	22,729,173						
chron	pfcb	-0.4051%	41.79 usd	41.70	-0.1700	348,858	42.14	41.15	41.96	53.39	37.36	22,729,173						
cio-com	pfcb	-0.41%	41.79 usd	41.70	-0.1700	348,858	42.14	41.15	41.96	53.39	37.36	22,729,173	20.00	950m	2	0.84		
cnn-money	pfcb	-0.41%	41.79	41.70	-0.17	348,449	42.14	41.15	41.96				20.0	$949.8m	2.01%			
easystockalterts	pfcb	-0.41%	41.79	41.70	-0.17	348149	42.14	41.15	41.96	53.39	37.36		20.00				2.09	
eresearch-fidelity-com	pfcb	-0.41%	41.7900	41.7000	-0.1700	348,449	42.1400	41.1474	41.9600	53.3900	37.3800	22,729,000	19.98	$953.71m	2.00%	$0.210000		
finance-abc7-com	pfcb	-0.4051%	41.79 usd	41.70	-0.1700	348,149	42.14	41.15	41.96	53.39	37.36	22,729,173						
finance-abc7chicago-com	pfcb	-0.4051%	41.79 usd	41.70	-0.1700	348,149	42.14	41.15	41.96	53.39	37.36	22,729,173						
financial-content	pfcb	-0.4051%	41.79 usd	41.70	-0.1700	348,149	42.14	41.15	41.96	53.39	37.36	22,729,173						
finapps-forbes-com	pfcb	-0.4%	$41.79	41.70	-0.17	348,449	42.14	41.15	41.96	53.39	37.38	23 mil	19.9	950 mil	2.3	0.96	2.10	
finviz	pfcb	-0.41%	41.79			348,449			41.96	-20.81%	11.80%	22.73m	19.98	953.75m		0.84	2.10	
fool	pfcb	-0.41%	$41.79	$41.70	-0.17	348,449	$42.14	$41.15	$41.96	$53.39	$37.38		19.90	$949.85m		0.84		
foxbusiness	pfcb		$41.79		-0.17	350,360			$41.96									
google-finance	pfcb	(-0.41%)	41.79	41.70	-0.17	349,158.00	42.14	41.15		53.39	37.38	22.84m	19.89	954.63m	2.01	0.21	2.10	
howthemarketworks	pfcb	-0.405%	41.79	41.7	-0.17	348,149	42.14	41.1474	41.96									
hpcwire	pfcb	-0.4051%	41.79 usd	41.70	-0.1700	350,060	42.14	41.15	41.96	53.39	37.36	22,729,173						
insidestocks	pfcb	-0.41%	41.79	41.70	-0.17	350360	42.14	41.15					price earnings ratio: 19.90					
investopedia	pfcb	-0.41 %	$41.79	41.70	-0.17				41.96									
investorguide	pfcb	-0.41%	41.79	41.53	-0.17		42.14	41.1474		53.39	37.38		20.06	949.8m			2.092	
marketintellisearch	pfcb	-0.41 %	$41.79	$41.53	-0.17	346.70k	$42.14	$41.15	$41.96			22.73m	19.98	0.95b	2.0 %		2.10	
marketwatch	pfcb	-0.41%	$41.78	open: 41.70	-0.17	2,311	$42.14	$41.70	$41.96	$53.39	$37.38		19.73	$965.98m	2.01%	0.21	2.12	
minyanville	pfcb	-0.4051%	41.79 usd	41.70	-0.1700	348,149	42.14	41.15	41.96	53.39	37.36	22,729,173						
msn-money	pfcb	-0.41%	41.79	41.70	-0.17	348,449	42.14	41.15	41.96	53.39	37.38	22.73 mil	20.00	953.72 mil	2.00%	0.84	2.10	
nasdaq-com	pfcb	0.41%	$ 41.79	$ 41.70	0.17	348,449	$ 42.14	$ 41.1474	$ 41.96	$ 53.39	$ 37.38	22,729,000	19.9	$ 949,844,910			$ 2.10	
optimum	pfcb	-0.41%	41.79 ( 4:00 pm edt)	41.70	-0.17	348,149	42.14	41.15	41.96	53.39	37.36	22.73m	20.0	949.9m	2.01	0.84	2.09	
paidcontent	pfcb	-0.4051%	41.79 usd	41.70	-0.1700	348,149	42.14	41.15	41.96	53.39	37.36	22,729,173						
pc-quote	pfcb	-0.41%	41.79	41.7	-0.17	350,360	42.14	41.1474	41.96	53.39	37.38	22,936,927	20.07656	958,534,000		0.21		
personal-wealth-biz	pfcb	-0.41%	41.79	41.53	-0.17	350,360	42.14	41.1474	41.96	53.39	37.38		20.06		2.29	0.96	2.092	
predictwallstreet	pfcb	-0.41%	41.79		-0.17	349,158												
raymond-james	pfcb	-0.41	41.79	41.70	-0.17	349,158	42.14	41.15	41.79	53.39	37.38		19.53				2.14	
renewable-energy-world	pfcb	-0.4051%	41.79 usd	41.70	-0.1700	348,858	42.14	41.15	41.96	53.39	37.36	22,729,173						
screamingmedia	pfcb	-0.41%	$	open: 41.70	-0.17	3,020	$42.14	$41.70	$41.96	$53.39	$37.38		19.73	$965.98m	2.01%	0.21	2.12	
scroli	pfcb	%	pfcb			0												
simple-stock-quotes	pfcb	-0.41%	last trade: 41.79		change: -0.170								p/e ratio: 20.06					
smartmoney	pfcb	(-0.41%)	41.79	$41.70	-0.17	349,158	$42.14	$41.15	$41.96	$53.39	$37.38			953,700	2.00%	$0.21		
stocknod	pfcb	-0.4051%	41.79 usd	41.70	-0.1700	348,858	42.14	41.15	41.96	53.39	37.36	22,729,173						
stockpickr	pfcb	-0.41%	$41.79 -0.17 | -0.41%	41.70	-0.17	348.45k	42.14	41.15	41.96	53.39	37.38							
stocksmart	pfcb	.0 %	$39.85	48.75	0	53,866	40.14	39.76										
stocktwits	pfcb	-0.41%	41.79		-0.17													
streetinsider-com	pfcb	0.41%	41.79	$41.70	-0.17	348,149	$42.14	$41.15	$41.96	$53.39	$37.36		20.00				$2.09	
thecramerreport	pfcb		41.79	41.53	-0.17	350360	42.14	41.1474										
thestree	pfcb	-0.41%	$41.79	41.7	-0.17	350360	42.14	41.15	41.96	-53.39	37.38	2.2729173e7		9.4326068e8				
tickerspy	pfcb	-0.41%	$41.79	41.70	-0.17	348,449	42.14	41.15	41.96	53.39	37.38		20.1	953.7m	2.00%	$0.21		
tmx-quotemedia	pfcb	-0.41%	41.790	41.700	-0.170	350,360	42.140	41.147	41.960	53.390	37.380	22,729,173	20.00	949,852,140	2.002	0.210 usd	2.10	
updown	pfcb	-0.41%	$41.79	$41.70	-$0.17	348,049	$42.14	$41.15	$41.96	$53.39	$37.38	22.72b	19.60	$954m			2.14	
wallstreetsurvivor	pfcb	-0.41%	41.79	41.70	-0.17	348,149	42.14	41.15		53.39	37.38		20.00	$954m	2.00%	0.63 -	2.02	
yahoo-finance	pfcb	0.41%	41.79	41.53	0.17	348,449	42.14	41.15	41.96	53.39	37.36		19.98	949.84m	2.00%	0.84	2.09	
ycharts-com	pfcb	-0.31%	41.79		-0.13					53.39	37.36		19.90	954.48m	2.11%		2.10	
zacks	pfcb	(-0.41%)	41.79		-0.17	vol.  349,158	42.14	41.15		53.39	37.36		19.61	958.53 m	2.00	0.84	2.14	
advfn	vgr	0.06	18.01	17.91	0.01	190950	18.09	17.91										
barchart	vgr	+0.06%	18.01	17.91	+0.01	190,950	18.09	17.91	18.00	19.08	14.69		25.15	$1.35 b	8.83%	$1.60	+0.74	
barrons	vgr	0.06%	18.01	17.91	+0.01	189,518	18.09	17.91				74.69 million		$1.36 billion	8.88%	$0.4		
bloomberg	vgr	0.056%	18.010	17.910	0.010	190,950	18.090	17.910		19.81	15.37	74.997mil	25.349	1,350.702mil	8.778	0.400 regular cash	0.710	
boston-com	vgr	+0.0556%	18.01 usd	17.91	+0.0100	190,950	18.09	17.91	18.00	20.80	15.37	74,997,348						
bostonmerchant	vgr	+0.0556%	18.01 usd	17.91	+0.0100	190,950	18.09	17.91	18.00	20.80	15.37	74,997,348						
business-insider	vgr	+0.0556%	18.01 usd	17.91	+0.0100	190,950	18.09	17.91	18.00	20.80	15.37	74,997,348						
chron	vgr	+0.0556%	18.01 usd	17.91	+0.0100	189,518	18.09	17.91	18.00	20.80	15.37	74,997,348						
cio-com	vgr	+0.06%	18.01 usd	17.91	+0.0100	189,518	18.09	17.91	18.00	20.80	15.37	74,997,348	24.34	1b	8.9	1.6		
cnn-money	vgr	+0.06%today&rsquo;s change	18.01data as of 4:03pm et	17.91	+0.01	189,518	18.09	17.91	18.00				24.3	$1.4b	8.88%			
easystockalterts	vgr	0.06%	18.01	17.91	+0.01	189518	18.09	17.91	18.00	20.80	15.37		24.34				0.74	
eresearch-fidelity-com	vgr	0.06%	18.0100	17.9100	0.0100	189,518	18.0900	17.9100	18.0000	19.8095	15.3700	74,997,000	24.31	$1.35b	8.89%	$0.400000		
finance-abc7-com	vgr	+0.0556%	18.01 usd	17.91	+0.0100	189,518	18.09	17.91	18.00	20.80	15.37	74,997,348						
finance-abc7chicago-com	vgr	+0.0556%	18.01 usd	17.91	+0.0100	189,518	18.09	17.91	18.00	20.80	15.37	74,997,348						
financial-content	vgr	+0.0556%	18.01 usd	17.91	+0.0100	189,518	18.09	17.91	18.00	20.80	15.37	74,997,348						
finapps-forbes-com	vgr	0.1%	$18.01	17.91	0.01	189,518	18.09	17.91	18.00	19.80	15.37	75 mil		1 bil	8.9	1.60		
finviz	vgr	0.06%	18.01			189,518			18.00	-5.60%	22.58%	75.00m	22.78	1.35b		1.60	0.79	
fool	vgr	+0.06%	$18.01	$17.91	0.01	189,518	$18.09	$17.91	$18.00	$19.81	$15.37		24.10	$1.35b	11.40%	1.60		
foxbusiness	vgr		$18.01		+0.01	190,950			$18.00									
google-finance	vgr	(0.06%)	18.01	17.91	+0.01	189,518.00	18.09	17.91		19.81	15.37	75.00m	22.70	1.35b	8.88	0.40	0.79	
howthemarketworks	vgr	0.056%	18.01	17.91	0.01	189,518	18.09	17.91	18									
hpcwire	vgr	+0.0556%	18.01 usd	17.91	+0.0100	190,950	18.09	17.91	18.00	20.80	15.37	74,997,348						
insidestocks	vgr	+0.06%	18.01	17.91	+0.01	189518	18.09	17.91										
investopedia	vgr	+0.06 %	$18.01	17.91	+0.01				18.00									
investorguide	vgr	+0.06%	18.01	17.91	+0.01		18.09	17.91		20.80	15.37		22.19	1.351b			0.811	
marketintellisearch	vgr	0.06 %	$18.01	$17.91	0.01	171.40k	$18.09	$17.91	$18.00			75.00m	22.78	1.35b	8.89 %		0.79	
marketwatch	vgr	+0.06%	$18.01	open: 17.91	+0.01	2,313	$18.09	$17.91	$18.00	$19.81	$15.37		24.20	$1.36b	8.88%	0.40	0.74	
minyanville	vgr	+0.0556%	18.01 usd	17.91	+0.0100	189,518	18.09	17.91	18.00	20.80	15.37	74,997,348						
msn-money	vgr	+0.06%	18.01	17.91	+0.01	189,518	18.09	17.91	18.00	19.81	15.37	75.00 mil	21.96	1.35 bil	8.89%	1.60	0.79	
nasdaq-com	vgr	0.06%	$ 18.01		0.01	189,518	$ 18.09	$ 17.91	$ 18	$ 20.80	$ 15.37	74,997,000	24.32	$ 1,350,695,970	8.89 %	$1.600000	$ 0.74	
optimum	vgr	+0.06%	18.01 ( 4:03 pm edt)	17.91	+0.01	189,518	18.09	17.91	18.00	20.80	15.37	75.00m	24.3	1.4b	8.88	1.60	0.74	
paidcontent	vgr	+0.0556%	18.01 usd	17.91	+0.0100	189,518	18.09	17.91	18.00	20.80	15.37	74,997,348						
pc-quote	vgr	0.06%	18.01	17.91	0.01	190,950	18.09	17.91	18.0	19.81	15.37	74,955,358	21.95122	1,349,946,000		0.4		
personal-wealth-biz	vgr	+0.06%	18.01	17.91		190,950	18.09	17.91	18.00	20.80	15.37		22.19		8.78	1.581	0.811	
predictwallstreet	vgr	+0.06%	18.01		+0.01	189,518												
raymond-james	vgr	0.06	18.01	17.91	0.01	189,118	18.09	17.91	18.01	19.80	15.37		22.32				0.81	
renewable-energy-world	vgr	+0.0556%	18.01 usd	17.91	+0.0100	189,518	18.09	17.91	18.00	20.80	15.37	74,997,348						
screamingmedia	vgr	+0.06%	$	open: 17.91	+0.01	7,556	$18.09	$17.91	$18.00	$19.81	$15.37		24.20	$1.36b	8.88%	0.40	0.74	
scroli	vgr	%	vgr			0												
simple-stock-quotes	vgr	+0.06%	last trade: 18.01		change: 0.010								p/e ratio: 22.19					
smartmoney	vgr	(0.06%)	18.01	$17.91	0.01	189,518	$18.09	$17.91	$18.00	$19.81	$15.37			1,350,000	8.89%	$0.40		
stocknod	vgr	+0.0556%	18.01 usd	17.91	+0.0100	189,518	18.09	17.91	18.00	20.80	15.37	74,997,348						
stockpickr	vgr	0.06%	$18.01 0.01 | 0.06%	17.91	0.01	189.52k	18.09	17.91	18.00	19.81	15.37							
stocksmart	vgr	.0 %	$19.03	17.31	0	14,217	19.21	19.01										
stocktwits	vgr	0.11%	18.02		+0.02													
streetinsider-com	vgr	0.06%	18.01	$17.91	+0.01	189,518	$18.09	$17.91	$18.00	$20.80	$15.37		24.34				$0.74	
thecramerreport	vgr		18.01	17.91	+0.01	189518	18.09	17.91										
thestree	vgr	0.06%	$18.01	17.91	0.01	189518	18.09	17.91	18.0	-19.81	15.37	7.4997348e7		1.358201972e9				
tickerspy	vgr	0.06%	$18.01	17.91	+0.01	189,518	18.09	17.91	18.00	19.81	15.37		22.0	1.3b	8.89%	$0.40		
tmx-quotemedia	vgr	0.06%	18.010	17.910	0.010	190,950	18.090	17.910	18.000	20.800	15.370	74,997,348	24.30	1,350,702,237	8.889	0.400 usd	0.74	
updown	vgr	0.06%	$18.01	$17.91	$0.01	189,518	$18.09	$17.91	$18.00	$20.80	$15.37	74.99b	21.49	$1.35b			0.84	
wallstreetsurvivor	vgr	0.06%	18.01	17.91	0.01	189,518	18.09	17.91		19.81	15.37		24.30	$1b	8.90%	1.56 -	0.71	
yahoo-finance	vgr	0.06%	18.01	17.91	0.01	189,518	18.09	17.91	18.00	20.80	15.37		22.21	1.35b	8.80%	1.60	0.81	
ycharts-com	vgr	+0.28%	18.02		+0.05					20.80	15.37		21.98	1.35b	8.78%		0.82	
zacks	vgr	(0.06%)	18.01		0.01	vol.  189,518	18.09	17.91		19.81	15.37		25	1.35 b	8.89	1.60	.72	
advfn	jec	-0.44	43.48	42.94	-0.19	1159851	43.56	42.73										
barchart	jec	-0.44%	43.48	42.94	-0.19	1,159,851	43.56	42.73	43.67	55.73	34.39		17.74	$5.50 b			+1.91	
barrons	jec	0.44%	43.48	42.94	-0.19	1.156m	43.56	42.73				125.79 million		$5.47 billion	jec has not issued dividends in more than 1 year.	$0.12		
bloomberg	jec	-0.435%	43.480	42.940	-0.190	1,159,851	43.560	42.730		55.73	34.39	126.811mil	17.603	5,513.752mil			2.470	
boston-com	jec	-0.4351%	43.48 usd	42.94	-0.1900	1,159,851	43.56	42.73	43.67	55.73	34.39	126,811,225						
bostonmerchant	jec	-0.4351%	43.48 usd	42.94	-0.1900	1,159,851	43.56	42.73	43.67	55.73	34.39	126,811,225						
business-insider	jec	-0.4351%	43.48 usd	42.94	-0.1900	1,159,851	43.56	42.73	43.67	55.73	34.39	126,811,225						
chron	jec	-0.4351%	43.48 usd	42.94	-0.1900	1,159,851	43.56	42.73	43.67	55.73	34.39	126,811,225						
cio-com	jec	-0.44%	43.48 usd	42.94	-0.1900	1,159,851	43.56	42.73	43.67	55.73	34.39	126,811,225	22.76	6b				
cnn-money	jec	-0.44%	43.48	42.94	-0.19	1,157,451	43.56	42.73	43.67				22.8	$5.5b				
easystockalterts	jec	-0.44%	43.48	42.94	-0.19	1159851	43.56	42.73	43.67	55.73	34.39		22.76				1.91	
eresearch-fidelity-com	jec	-0.44%	43.4800	42.9400	-0.1900	1,159,851	43.5600	42.7300	43.6700	55.7258	34.3900	126,811,000	22.86	$5.54b				
finance-abc7-com	jec	-0.4351%	43.48 usd	42.94	-0.1900	1,159,851	43.56	42.73	43.67	55.73	34.39	126,811,225						
finance-abc7chicago-com	jec	-0.4351%	43.48 usd	42.94	-0.1900	1,159,851	43.56	42.73	43.67	55.73	34.39	126,811,225						
financial-content	jec	-0.4351%	43.48 usd	42.94	-0.1900	1,159,851	43.56	42.73	43.67	55.73	34.39	126,811,225						
finapps-forbes-com	jec	-0.4%	$43.48	42.94	-0.19	1,159,851	43.56	42.73	43.67	55.72	34.39	127 mil	22.8	6 bil	0.0	0.00	1.91	
finviz	jec	-0.44%	43.48			1,159,851			43.67	-21.98%	26.43%	126.81m	22.76	5.51b			1.91	
fool	jec	-0.44%	$43.48	$42.94	-0.19	1,157,451	$43.56	$42.73	$43.67	$55.73	$34.39		22.50	$5.51b				
foxbusiness	jec		$43.48		-0.19	1,159,851			$43.67									
google-finance	jec	(-0.44%)	43.48	42.94	-0.19	1.16m	43.56	42.73		55.73	34.39	126.81m	22.76	5.51b			1.91	
howthemarketworks	jec	-0.435%	43.48	42.94	-0.19	1,156,551	43.56	42.73	43.67									
hpcwire	jec	-0.4351%	43.48 usd	42.94	-0.1900	1,159,851	43.56	42.73	43.67	55.73	34.39	126,811,225						
insidestocks	jec	-0.44%	43.48	42.94	-0.19	1156551	43.56	42.73					price earnings ratio: 18.19					
investopedia	jec	-0.44 %	$43.48	42.94	-0.19				43.67									
investorguide	jec	-0.44%	43.48	42.94	-0.19		43.56	42.73		55.73	34.39		22.83	5.514b			1.913	
marketintellisearch	jec	-0.44 %	$43.48	$42.94	-0.19	1103.10k	$43.56	$42.73	$43.67			126.81m	22.86	5.54b	0.0 %		1.91	
marketwatch	jec	-0.44%	$43.49	open: 42.94	-0.19	63,689	$43.56	$42.73	$43.67	$55.73	$34.39		22.87	$5.47b			1.90	
minyanville	jec	-0.4351%	43.48 usd	42.94	-0.1900	1,159,851	43.56	42.73	43.67	55.73	34.39	126,811,225						
msn-money	jec	-0.44%	43.48	42.94	-0.19	1.16 mil	43.56	42.73	43.67	55.73	34.39	126.81 mil	22.76	5.54 bil			1.91	
nasdaq-com	jec	0.44%	$ 43.48		0.19	1,159,851	$ 43.56	$ 42.73	$ 43.67	$ 55.7258	$ 34.39	126,811,000	22.76	$ 5,513,742,280			$ 1.91	
optimum	jec	-0.44%	43.48 ( 4:15 pm edt)	42.94	-0.19	1,159,851	43.56	42.73	43.67	55.73	34.39	126.81m	22.8	5.5b			1.91	
paidcontent	jec	-0.4351%	43.48 usd	42.94	-0.1900	1,159,851	43.56	42.73	43.67	55.73	34.39	126,811,225						
pc-quote	jec	-0.44%	43.48	42.94	-0.19	1,159,851	43.56	42.73	43.67	55.73	34.39	127,365,143	22.86387	5,537,836,000				
personal-wealth-biz	jec	-0.44%	43.48	42.94	-0.19	1,159,851	43.56	42.73	43.67	55.73	34.39		22.83			0.00	1.913	
predictwallstreet	jec	-0.44%	43.48		-0.19	1,159,851												
raymond-james	jec	-0.44	43.48	42.94	-0.19	1,159,851	43.56	42.73	43.48	53.18	34.39		22.41				1.94	
renewable-energy-world	jec	-0.4351%	43.48 usd	42.94	-0.1900	1,159,851	43.56	42.73	43.67	55.73	34.39	126,811,225						
screamingmedia	jec	-0.44%	$	open: 42.94	-0.19	63,689	$43.56	$42.73	$43.67	$55.73	$34.39		22.87	$5.47b			1.90	
scroli	jec	-0.44%	jec 43.48	42.94	-0.19	0	43.56	42.73	43.67	55.73	34.39		22.76				1.91	
simple-stock-quotes	jec	-0.44%	last trade: 43.48		change: -0.190								p/e ratio: 22.83					
smartmoney	jec	(-0.44%)	43.48	$42.94	-0.19	1,159,851	$43.56	$42.73	$43.67	$55.73	$34.39			5,537,800	0.00%	$0.00		
stocknod	jec	-0.4351%	43.48 usd	42.94	-0.1900	1,159,851	43.56	42.73	43.67	55.73	34.39	126,811,225						
stockpickr	jec	-0.44%	$43.48 -0.19 | -0.44%	42.91	-0.19	1.16m	43.56	42.73	43.67	55.73	34.39							
stocksmart	jec	.0 %	$44.045	45.82	0	124,556	45.88	43.99										
stocktwits	jec	-0.41%	43.49		-0.18													
streetinsider-com	jec	0.44%	43.48	$42.94	-0.19	1,159,851	$43.56	$42.73	$43.67	$55.73	$34.39		22.76				$1.91	
thecramerreport	jec		43.67		0.00	0												
thestree	jec	-0.44%	$43.48	42.91	-0.19	1158251	43.56	42.73	43.67	-55.73	34.39	1.26811225e8		5.468100022e9				
tickerspy	jec	-0.44%	$43.48	42.94	-0.19	1,159,851	43.56	42.73	43.67	55.73	34.39		22.9	5.5b	0.00%	$0.00		
tmx-quotemedia	jec	-0.44%	43.480	42.940	-0.190	1,159,851	43.560	42.730	43.670	55.726	34.390	126,811,225	22.90	5,513,752,063			1.91	
updown	jec	-0.44%	$43.48	$42.94	-$0.19	1,095,977	$43.56	$42.73	$43.67	$55.73	$34.39	126.81b	22.52	$5.53b			1.94	
wallstreetsurvivor	jec	-0.44%	43.48	42.94	-0.19	1,156,551	43.56	42.73		55.73	34.39		22.90	$6b			1.96	
yahoo-finance	jec	0.44%	43.48	42.94	0.19	1,159,851	43.56	42.73	43.67	55.73	34.39		22.73	5.51b			1.91	
ycharts-com	jec	-0.41%	43.49		-0.18					55.73	34.39		22.77	5.50b	0.00%		1.91	
zacks	jec	(-0.44%)	43.48		-0.19	vol.  1,159,851	43.56	42.73		55.73	34.39		17.97	5.54 b	0.00	0.00	2.43	
advfn	asca	0.25	24.06	23.7	0.06	425542	24.11	23.34										
barchart	asca	+0.25%	24.06	23.70	+0.06	425,542	24.11	23.34	24.00	24.50	13.13		25.37	$1.40 b	1.76%	$0.42	+0.32	
barrons	asca	0.25%	24.06	23.70	+0.06	425,542	24.11	23.34				58.82 million		$768.50 million	1.75%	$0.1		
bloomberg	asca	0.250%	24.060	23.700	0.060	425,542	24.110	23.340		24.50	13.44	32.222mil	26.152	775.273mil	1.746	0.105 regular cash	0.920	
boston-com	asca	+0.2500%	24.06 usd	23.70	+0.0600	425,542	24.11	23.34	24.00	24.50	13.44	32,222,488						
bostonmerchant	asca	+0.2500%	24.06 usd	23.70	+0.0600	425,542	24.11	23.34	24.00	24.50	13.44	32,222,488						
business-insider	asca	+0.2500%	24.06 usd	23.70	+0.0600	425,542	24.11	23.34	24.00	24.50	13.44	32,222,488						
chron	asca	+0.2500%	24.06 usd	23.70	+0.0600	425,542	24.11	23.34	24.00	24.50	13.44	32,222,488						
cio-com	asca	+0.25%	24.06 usd	23.70	+0.0600	425,542	24.11	23.34	24.00	24.50	13.44	32,222,488	72.91	775m	1.8	0.42		
cnn-money	asca	+0.25%	24.06	23.70	+0.06	422,832	24.11	23.34	24.00				72.9	$775.3m	1.75%			
easystockalterts	asca	0.25%	24.06	23.70	+0.06	425542	24.11	23.34	24.00	24.50	13.44		72.91				0.33	
eresearch-fidelity-com	asca	0.25%	24.0600	23.7000	0.0600	425,542	24.1100	23.3400	24.0000	24.5000	13.4400	32,222,000	75.00	$773.33m	1.75%	$0.105000		
finance-abc7-com	asca	+0.2500%	24.06 usd	23.70	+0.0600	425,542	24.11	23.34	24.00	24.50	13.44	32,222,488						
finance-abc7chicago-com	asca	+0.2500%	24.06 usd	23.70	+0.0600	425,542	24.11	23.34	24.00	24.50	13.44	32,222,488						
financial-content	asca	+0.2500%	24.06 usd	23.70	+0.0600	425,542	24.11	23.34	24.00	24.50	13.44	32,222,488						
finapps-forbes-com	asca	0.2%	$24.06	23.70	0.06	425,542	24.11	23.34	24.00	24.50	13.44	32 mil	75.2	775 mil	1.7	0.42	0.32	
finviz	asca	0.25%	24.06			425,542			24.00	-1.80%	83.28%	32.22m	75.19	775.21m		0.42	0.32	
fool	asca	+0.25%	$24.06	$23.70	0.06	425,542	$24.11	$23.34	$24.00	$24.50	$13.44		72.50	$775.27m	2.60%	0.42		
foxbusiness	asca		$24.06		+0.06	426,006			$24.00									
google-finance	asca	(0.25%)	24.06	23.70	+0.06	425,542.00	24.11	23.34		24.50	13.44	32.22m	74.83	775.27m	1.75	0.10	0.32	
howthemarketworks	asca	0.25%	24.06	23.7	0.06	422,732	24.11	23.34	24									
hpcwire	asca	+0.2500%	24.06 usd	23.70	+0.0600	425,542	24.11	23.34	24.00	24.50	13.44	32,222,488						
insidestocks	asca	+0.25%	24.06	23.70	+0.06	425542	24.11	23.34					price earnings ratio: 25.60					
investopedia	asca	+0.25 %	$24.06	23.70	+0.06				24.00									
investorguide	asca	+0.25%	24.06	23.65	+0.06		24.11	23.34		24.50	13.44		69.77	775.3m			0.344	
marketintellisearch	asca	0.25 %	$24.06	$23.65	0.06	399.40k	$24.11	$23.34	$24.00			32.22m	75.00	0.77b	1.75 %		0.32	
marketwatch	asca	+0.17%	$24.04	open: 23.70	+0.04	24,110	$24.11	$23.34	$24.00	$24.50	$13.44		72.47	$768.50m	1.75%	0.11	0.33	
minyanville	asca	+0.2500%	24.06 usd	23.70	+0.0600	425,542	24.11	23.34	24.00	24.50	13.44	32,222,488						
msn-money	asca	+0.25%	24.06	23.70	+0.06	425,542	24.11	23.34	24.00	24.50	13.44	32.22 mil	70.76	773.34 mil	1.75%	0.42	0.32	
nasdaq-com	asca	0.25%	$ 24.06	$ 23.70	0.06	425,542	$ 24.11	$ 23.34	$ 24	$ 24.50	$ 13.44	32,222,000	75.19	$ 775,261,320	1.75 %	$0.420000	$ 0.32	
optimum	asca	+0.25%	24.06 ( 4:30 pm edt)	23.70	+0.06	425,542	24.11	23.34	24.00	24.50	13.44	32.22m	72.9	775.3m	1.75	0.42	0.33	
paidcontent	asca	+0.2500%	24.06 usd	23.70	+0.0600	425,542	24.11	23.34	24.00	24.50	13.44	32,222,488						
pc-quote	asca	0.25%	24.06	23.7	0.06	425,542	24.11	23.34	24.0	24.50	13.44	32,141,646	70.58824	773,328,000		0.105		
personal-wealth-biz	asca	+0.25%	24.06	23.65		426,006	24.11	23.34	24.00	24.50	13.44		69.77		1.75	0.42	0.344	
predictwallstreet	asca	+0.25%	24.06		+0.06	425,542												
raymond-james	asca	0.25	24.06	23.70	0.06	425,542	24.11	23.34	24.06	24.50	13.44		72.91				0.33	
renewable-energy-world	asca	+0.2500%	24.06 usd	23.70	+0.0600	425,542	24.11	23.34	24.00	24.50	13.44	32,222,488						
screamingmedia	asca	+0.17%	$	open: 23.70	+0.04	24,110	$24.11	$23.34	$24.00	$24.50	$13.44		72.47	$768.50m	1.75%	0.11	0.33	
scroli	asca	%	asca			0												
simple-stock-quotes	asca	+0.25%	last trade: 24.06		change: 0.060								p/e ratio: 69.77					
smartmoney	asca	(0.25%)	24.06	$23.70	0.06	425,542	$24.11	$23.34	$24.00	$24.50	$13.44			772,700	1.75%	$0.11		
stocknod	asca	+0.2500%	24.06 usd	23.70	+0.0600	425,542	24.11	23.34	24.00	24.50	13.44	32,222,488						
stockpickr	asca	0.25%	$24.06 0.06 | 0.25%	23.70	0.06	425.54k	24.11	23.34	24.00	24.50	13.44							
stocksmart	asca	.0 %	$22.04	15.76	0	59,891	22.84	22.025										
stocktwits	asca	0.21%	24.05		+0.05													
streetinsider-com	asca	0.25%	24.06	$23.70	+0.06	425,542	$24.11	$23.34	$24.00	$24.50	$13.44		72.91				$0.33	
thecramerreport	asca		24.06	23.65	+0.06	425542	24.11	23.34										
thestree	asca	0.25%	$24.06	23.7	0.06	425542	24.11	23.34	24.0	-24.5	13.44	3.2222488e7		7.68506339e8				
tickerspy	asca	0.25%	$24.06	23.70	+0.06	425,542	24.11	23.34	24.00	24.50	13.44		70.6	1.3b	1.75%	$0.10		
tmx-quotemedia	asca	0.25%	24.060	23.700	0.060	426,006	24.110	23.340	24.000	24.500	13.440	32,222,488	72.70	775,273,061	1.746	0.105 usd	0.33	
updown	asca	0.25%	$24.06	$23.70	$0.06	401,332	$24.11	$23.34	$24.00	$24.50	$13.44	32.22b	70.50	$773m			0.34	
wallstreetsurvivor	asca	0.25%	24.06	23.70	0.06	422,732	24.11	23.34		24.50	14.50		72.70	$773m	1.80%	0.42 -	0.15	
yahoo-finance	asca	0.25%	24.06	23.65	0.06	425,542	24.11	23.34	24.00	24.50	13.44		69.94	775.26m	1.80%	0.42	0.34	
ycharts-com	asca	+0.21%	24.05		+0.05					24.50	13.44		70.74	1.40b	1.80%		0.34	
zacks	asca	(0.25%)	24.06		0.06	vol.  425,542	24.11	23.34		24.50	13.44		25.53	773.33 m	1.75	0.42	.94	
advfn	roll	-0.31	39.04	38.49	-0.12	58364	39.16	38.49										
barchart	roll	-0.31%	39.04	38.79	-0.12	61,826	39.16	38.49	39.16	40.78	26.53		23.11	$861.61 m			+1.57	
barrons	roll	0.31%	39.04	38.49	-0.12	58,364	39.16	38.49				22.08 million		$846.27 million	roll has not issued dividends in more than 1 year.			
bloomberg	roll	-0.306%	39.040	38.490	-0.120	58,364	39.160	38.490		40.78	26.53	21.924mil	23.661	855.901mil			1.650	
boston-com	roll	-0.3064%	39.04 usd	38.49	-0.1200	58,364	39.16	38.49	39.16	40.34	26.53	21,923,703						
bostonmerchant	roll	-0.3064%	39.04 usd	38.49	-0.1200	58,364	39.16	38.49	39.16	40.34	26.53	21,923,703						
business-insider	roll	-0.3064%	39.04 usd	38.49	-0.1200	58,364	39.16	38.49	39.16	40.34	26.53	21,923,703						
chron	roll	-0.3064%	39.04 usd	38.49	-0.1200	58,364	39.16	38.49	39.16	40.34	26.53	21,923,703						
cio-com	roll	-0.31%	39.04 usd	38.49	-0.1200	58,364	39.16	38.49	39.16	40.34	26.53	21,923,703	24.71	856m				
cnn-money	roll	-0.31%today&rsquo;s change	39.04data as of 3:59pm et	38.79	-0.12	56,519	39.16	38.51	39.16				24.7	$855.9m				
easystockalterts	roll	-0.31%	39.04	38.49	-0.12	58364	39.16	38.49	39.16	40.78	26.53		24.71				1.58	
eresearch-fidelity-com	roll	-0.31%	39.0400	38.4900	-0.1200	58,364	39.1600	38.4900	39.1600	40.7800	26.5300	21,924,000	24.59	$858.54m				
finance-abc7-com	roll	-0.3064%	39.04 usd	38.49	-0.1200	58,364	39.16	38.49	39.16	40.34	26.53	21,923,703						
finance-abc7chicago-com	roll	-0.3064%	39.04 usd	38.49	-0.1200	58,364	39.16	38.49	39.16	40.34	26.53	21,923,703						
financial-content	roll	-0.3064%	39.04 usd	38.49	-0.1200	58,364	39.16	38.49	39.16	40.34	26.53	21,923,703						
finapps-forbes-com	roll	-0.3%	$39.04	38.49	-0.12	58,364	39.16	38.49	39.16	40.78	26.53	22 mil	24.9	856 mil	0.0	0.00	1.57	
finviz	roll	-0.31%	39.04			58,364			39.16	-4.27%	47.15%	21.92m	24.78	858.39m			1.58	
fool	roll	-0.31%	$39.04	$38.49	-0.12	58,364	$39.16	$38.49	$39.16	$40.78	$26.53		24.50	$855.90m				
foxbusiness	roll		$39.04		-0.12	58,364			$39.16									
google-finance	roll	(-0.31%)	39.04	38.49	-0.12	58,364.00	39.16	38.49		40.78	26.53	21.92m	24.72	855.90m			1.58	
howthemarketworks	roll	-0.306%	39.04	38.49	-0.12	56,519	39.16	38.49	39.16									
hpcwire	roll	-0.3064%	39.04 usd	38.49	-0.1200	58,364	39.16	38.49	39.16	40.34	26.53	21,923,703						
insidestocks	roll	-0.31%	39.04	38.79	-0.12	58364	39.16	38.49					price earnings ratio: 23.24					
investopedia	roll	-0.31 %	$39.04	38.49	-0.12				39.16									
investorguide	roll	-0.31%	39.04	38.49	-0.12		39.16	38.49		40.78	26.53		24.78	855.9m			1.58	
marketintellisearch	roll	-0.31 %	$39.04	$38.49	-0.12	39.80k	$39.16	$38.49	$39.16			21.92m	24.78	0.86b	0.0 %		1.58	
marketwatch	roll	-0.31%	$39.03	open: 38.49	-0.12	1,845	$39.16	$38.49	$39.16	$40.78	$26.53		25.11	$846.27m			1.55	
minyanville	roll	-0.3064%	39.04 usd	38.49	-0.1200	58,364	39.16	38.49	39.16	40.34	26.53	21,923,703						
msn-money	roll	-0.31%	39.04	38.49	-0.12	58,364	39.16	38.49	39.16	40.78	26.53	21.92 mil	24.71	858.53 mil			1.58	
nasdaq-com	roll	0.31%	$ 39.04	$ 38.49	0.12	58,364	$ 39.16	$ 38.49	$ 39.16	$ 40.78	$ 26.53	21,924,000	24.87	$ 855,912,960			$ 1.57	
optimum	roll	-0.31%	39.04 ( 4:30 pm edt)	38.49	-0.12	58,364	39.16	38.49	39.16	40.78	26.53	21.92m	24.7	855.9m			1.58	
paidcontent	roll	-0.3064%	39.04 usd	38.49	-0.1200	58,364	39.16	38.49	39.16	40.34	26.53	21,923,703						
pc-quote	roll	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	roll	-0.31%	39.04	38.49	-0.12	58,364	39.16	38.49	39.16	40.78	26.53		24.78			0.00	1.58	
predictwallstreet	roll	-0.31%	39.04		-0.12	58,364												
raymond-james	roll	-0.31	39.04	38.49	-0.12	58,364	39.16	38.49	39.04	40.78	26.53		24.25				1.61	
renewable-energy-world	roll	-0.3064%	39.04 usd	38.49	-0.1200	58,364	39.16	38.49	39.16	40.34	26.53	21,923,703						
screamingmedia	roll	-0.31%	$	open: 38.49	-0.12	1,845	$39.16	$38.49	$39.16	$40.78	$26.53		25.11	$846.27m			1.55	
scroli	roll	%	roll			0												
simple-stock-quotes	roll	-0.31%	last trade: 39.04		change: -0.120								p/e ratio: 24.78					
smartmoney	roll	(-0.31%)	39.04	$38.49	-0.12	58,364	$39.16	$38.49	$39.16	$40.78	$26.53			858,500	0.00%	$0.00		
stocknod	roll	-0.3064%	39.04 usd	38.49	-0.1200	58,364	39.16	38.49	39.16	40.34	26.53	21,923,703						
stockpickr	roll	-0.31%	$39.04 -0.12 | -0.31%	38.49	-0.12	58.36k	39.16	38.49	39.16	40.78	26.53							
stocksmart	roll	.0 %	$38.66	38.31	0	14,917	39.94	38.57										
stocktwits	roll	-0.31%	39.04		-0.12													
streetinsider-com	roll	0.31%	39.04	$38.49	-0.12	58,364	$39.16	$38.49	$39.16	$40.78	$26.53		24.71				$1.58	
thecramerreport	roll		39.04	38.49	-0.12	58364	39.16	38.49										
thestree	roll	-0.31%	$39.04	38.49	-0.12	58364	39.16	38.49	39.16	-40.78	26.53	2.1923703e7		8.46254936e8				
tickerspy	roll	-0.31%	$39.04	38.49	-0.12	58,364	39.16	38.49	39.16	40.78	26.53		24.8	865.1m	0.00%	$0.00		
tmx-quotemedia	roll	-0.31%	39.040	38.490	-0.120	58,364	39.160	38.490	39.160	40.780	26.530	21,923,703	24.80	855,901,365			1.58	
updown	roll	-0.31%	$39.04	$38.49	-$0.12	56,519	$39.16	$38.49	$39.16	$40.78	$26.53	21.92b	24.32	$859m			1.61	
wallstreetsurvivor	roll	-0.31%	39.04	38.49	-0.12	56,519	39.16	38.49		40.78	28.38		24.80	$859m			1.58	
yahoo-finance	roll	0.31%	39.04	38.49	0.12	58,364	39.16	38.49	39.16	40.78	26.53		24.71	855.87m			1.58	
ycharts-com	roll	-0.59%	39.04		-0.23					40.78	26.53		24.71	861.61m	0.00%		1.58	
zacks	roll	(-0.31%)	39.04		-0.12	vol.  58,364	39.16	38.49		40.78	26.53		23.45	858.54 m	0.00	0.00	1.67	
advfn	tecua	1.36	10.44	10.11	0.14	28919	10.45	10.01										
barchart	tecua	+1.36%	10.44	10.11	+0.14	31,506	10.45	10.01	10.30	14.21	8.44		0.00	$192.93 m			-1.26	
barrons	tecua	1.36%	10.44	10.11	+0.14	28,919	10.45	10.01				18.48 million		$187.77 million	tecua has not issued dividends in more than 1 year.	$0.32		
bloomberg	tecua	1.359%	10.440	10.110	0.140	28,919	10.450	10.010		14.21	8.44	13.402mil		191.558mil			-0.860	
boston-com	tecua	+1.359%	10.44 usd	10.11	+0.1400	28,919	10.45	10.01	10.30	14.21	8.440	13,401,938						
bostonmerchant	tecua	+1.359%	10.44 usd	10.11	+0.1400	28,919	10.45	10.01	10.30	14.21	8.440	13,401,938						
business-insider	tecua	+1.359%	10.44 usd	10.11	+0.1400	28,919	10.45	10.01	10.30	14.21	8.440	13,401,938						
chron	tecua	+1.359%	10.44 usd	10.11	+0.1400	28,919	10.45	10.01	10.30	14.21	8.440	13,401,938						
cio-com	tecua	+1.36%	10.44 usd	10.11	+0.1400	28,919	10.45	10.01	10.30	14.21	8.440	13,401,938		140m				
cnn-money	tecua	+1.36%	10.44	10.11	+0.14	28,919	10.45	10.01	10.30				nm	$139.9m				
easystockalterts	tecua	1.38%	10.44	10.11	+0.14	28919	10.45	10.01	10.30	14.21	8.44						-1.37	
eresearch-fidelity-com	tecua	1.36%	10.4400	10.1100	0.1400	28,919	10.4500	10.0100	10.3000	14.2100	8.4400	13,402,000	nm	$138.04m				
finance-abc7-com	tecua	+1.359%	10.44 usd	10.11	+0.1400	28,919	10.45	10.01	10.30	14.21	8.440	13,401,938						
finance-abc7chicago-com	tecua	+1.359%	10.44 usd	10.11	+0.1400	28,919	10.45	10.01	10.30	14.21	8.440	13,401,938						
financial-content	tecua	+1.359%	10.44 usd	10.11	+0.1400	28,919	10.45	10.01	10.30	14.21	8.440	13,401,938						
finapps-forbes-com	tecua	1.4%	$10.44	10.11	0.14	28,919	10.45	10.01	10.30	14.21	8.44	13 mil		140 mil	0.0	0.00		
finviz	tecua	1.36%	10.44			28,919			10.30	-26.53%	23.70%	18.48m		192.93m			-1.38	
fool	tecua	+1.36%	$10.44	$10.11	0.14	27,360	$10.45	$10.01	$10.30	$14.21	$8.44		0.00	$192.93m				
foxbusiness	tecua		$10.44		+0.14	28,919			$10.30									
google-finance	tecua	(1.36%)	10.44	10.11	+0.14	28,919.00	10.45	10.01		14.21	8.44	18.48m		192.93m			-1.38	
howthemarketworks	tecua	1.359%	10.44	10.11	0.14	27,360	10.45	10.01	10.3									
hpcwire	tecua	+1.359%	10.44 usd	10.11	+0.1400	28,919	10.45	10.01	10.30	14.21	8.440	13,401,938						
insidestocks	tecua	+1.36%	10.44	10.11	+0.14	28900	10.45	10.01										
investopedia	tecua	+1.36 %	$10.44	10.11	+0.14				10.30									
investorguide	tecua	+1.36%	10.44	10.11	+0.14		10.45	10.01		14.21	8.44			192.9m			-1.261	
marketintellisearch	tecua	1.36 %	$10.44	$10.11	0.14	29.20k	$10.45	$10.01	$10.30			18.48m	0.00	0.19b	0.0 %		-1.38	
marketwatch	tecua	+1.36%	$10.44	open: 10.11	+0.14	1,659	$10.45	$10.01	$10.30	$14.21	$8.44			$187.77m				
minyanville	tecua	+1.359%	10.44 usd	10.11	+0.1400	28,919	10.45	10.01	10.30	14.21	8.440	13,401,938						
msn-money	tecua	+1.36%	10.44	10.11	+0.14	28,919	10.45	10.01	10.30	14.21	8.44	18.48 mil	-8.16	188.82 mil			-1.26	
nasdaq-com	tecua	1.36%	$ 10.44	$ 10.11	0.14	28,919	$ 10.45	$ 10.01	$ 10.30	$ 14.21	$ 8.44	13,402,000		$ 139,916,880	12.43 %	$1.280000	$ -1.26	
optimum	tecua	+1.36%	10.44 ( 4:30 pm edt)	10.11	+0.14	28,919	10.45	10.01	10.30	14.21	8.44	13.40m		139.9m			-1.37	
paidcontent	tecua	+1.359%	10.44 usd	10.11	+0.1400	28,919	10.45	10.01	10.30	14.21	8.440	13,401,938						
pc-quote	tecua	1.36%	10.44	10.11	0.14	28,919	10.45	10.01	10.3	14.21	8.44	13,222,280	-8.04688	138,041,000				
personal-wealth-biz	tecua	+1.36%	10.44	10.11		28,919	10.45	10.01	10.30	14.21	8.44					0.00	-1.261	
predictwallstreet	tecua	+1.36%	10.44		+0.14	28,919												
raymond-james	tecua	1.36	10.44	10.11	0.14	28,919	10.45	10.01	10.44	14.21	8.44						-1.37	
renewable-energy-world	tecua	+1.359%	10.44 usd	10.11	+0.1400	28,919	10.45	10.01	10.30	14.21	8.440	13,401,938						
screamingmedia	tecua	+1.36%	$	open: 10.11	+0.14	1,659	$10.45	$10.01	$10.30	$14.21	$8.44			$187.77m				
scroli	tecua	%	tecua			0												
simple-stock-quotes	tecua	+1.36%	last trade: 10.44		change: 0.140													
smartmoney	tecua	(1.36%)	10.44	$10.11	0.14	28,919	$10.45	$10.01	$10.30	$14.21	$8.44			138,000	0.00%	$0.32		
stocknod	tecua	+1.359%	10.44 usd	10.11	+0.1400	28,919	10.45	10.01	10.30	14.21	8.440	13,401,938						
stockpickr	tecua	1.36%	$10.44 0.14 | 1.36%	10.11	0.14	28.92k	10.45	10.01	10.30	14.21	8.44							
stocksmart	tecua	.0 %	$9.98	13.15	0	6,706	10.21	9.83										
stocktwits	tecua	1.02%	10.40		+0.10													
streetinsider-com	tecua	1.36%	10.44	$10.11	+0.14	28,919	$10.45	$10.01	$10.30	$14.21	$8.44						$-1.37	
thecramerreport	tecua		10.44	10.11	+0.14	28919	10.45	10.01										
thestree	tecua	1.36%	$10.44	10.11	0.14	28919	10.45	10.01	10.3	-14.21	8.44	1.8479684e7		1.3616369e8				
tickerspy	tecua	1.36%	$10.44	10.11	+0.14	28,919	10.45	10.01	10.30	14.21	8.44		-8.0	190.3m	0.00%	$0.00		
tmx-quotemedia	tecua	1.36%	10.440	10.110	0.140	28,919	10.450	10.010	10.300	14.210	8.440	18,479,684		192,927,901			-1.24	
updown	tecua	1.36%	$10.44	$10.11	$0.14	27,260	$10.45	$10.01	$10.30	$14.21	$8.44	18.48b		$190m			-1.26	
wallstreetsurvivor	tecua	1.36%	10.44	10.11	0.14	27,360	10.45	10.01		14.21	8.44			$138m			-3.07	
yahoo-finance	tecua	1.36%	10.44	10.11	0.14	28,919	10.45	10.01	10.30	14.21	8.44			192.92m			-1.26	
ycharts-com	tecua	+1.31%	10.40		+0.14					14.21	8.44			192.28m	0.00%		-1.26	
zacks	tecua	(1.36%)	10.44		0.14	vol.  28,919	10.45	10.01		14.21	8.44			190.34 m	0.00	0.00	-.75	
advfn	acet	-1.76	6.69	6.7	-0.12	88473	6.75	6.63										
barchart	acet	-1.76%	6.69	6.74	-0.12	89,323	6.75	6.63	6.81	9.34	5.18		13.30	$178.09 m	3.01%	$0.20	+0.37	
barrons	acet	1.76%	6.69	6.70	-0.12	88,473	6.75	6.63				25.22 million		$177.02 million	2.99%	$0.1		
bloomberg	acet	-1.762%	6.690	6.700	-0.120	88,473	6.750	6.630		9.47	5.31	26.620mil	13.380	178.085mil	2.990	0.100 regular cash	0.500	
boston-com	acet	-1.762%	6.690 usd	6.700	-0.1200	88,473	6.750	6.630	6.810	9.470	5.310	26,619,606						
bostonmerchant	acet	-1.762%	6.690 usd	6.700	-0.1200	88,473	6.750	6.630	6.810	9.470	5.310	26,619,606						
business-insider	acet	-1.762%	6.690 usd	6.700	-0.1200	88,473	6.750	6.630	6.810	9.470	5.310	26,619,606						
chron	acet	-1.762%	6.690 usd	6.700	-0.1200	88,473	6.750	6.630	6.810	9.470	5.310	26,619,606						
cio-com	acet	-1.76%	6.690 usd	6.700	-0.1200	88,473	6.750	6.630	6.810	9.470	5.310	26,619,606	18.08	178m	3	0.2		
cnn-money	acet	-1.76%	6.69	6.74	-0.12	88,473	6.75	6.63	6.81				18.1	$178.1m	2.99%			
easystockalterts	acet	-1.79%	6.69	6.70	-0.12	88473	6.75	6.63	6.81	9.47	5.31		18.08				0.37	
eresearch-fidelity-com	acet	-1.76%	6.6900	6.7000	-0.1200	88,473	6.7500	6.6300	6.8100	9.4700	5.3100	26,620,000	18.41	$181.28m	2.94%	$0.100000		
finance-abc7-com	acet	-1.762%	6.690 usd	6.700	-0.1200	88,473	6.750	6.630	6.810	9.470	5.310	26,619,606						
finance-abc7chicago-com	acet	-1.762%	6.690 usd	6.700	-0.1200	88,473	6.750	6.630	6.810	9.470	5.310	26,619,606						
financial-content	acet	-1.762%	6.690 usd	6.700	-0.1200	88,473	6.750	6.630	6.810	9.470	5.310	26,619,606						
finapps-forbes-com	acet	-1.8%	$6.69	6.70	-0.12	88,473	6.75	6.63	6.81	9.47	5.31	27 mil		178 mil	3.0	0.20		
finviz	acet	-1.76%	6.69			88,473			6.81	-28.36%	29.22%	26.62m	18.08	178.09m		0.20	0.37	
fool	acet	-1.76%	$6.69	$6.70	-0.12	88,473	$6.75	$6.63	$6.81	$9.47	$5.31		17.70	$178.09m	3.90%	0.20		
foxbusiness	acet		$6.69		-0.12	88,473			$6.81									
google-finance	acet	(-1.76%)	6.69	6.70	-0.12	88,473.00	6.75	6.63		9.47	5.31	26.62m	17.95	178.09m	2.99	0.10	0.37	
howthemarketworks	acet	-1.762%	6.69	6.7	-0.12	86,228	6.75	6.63	6.81									
hpcwire	acet	-1.762%	6.690 usd	6.700	-0.1200	88,473	6.750	6.630	6.810	9.470	5.310	26,619,606						
insidestocks	acet	-1.76%	6.69	6.74	-0.12	88400	6.75	6.63										
investopedia	acet	-1.76 %	$6.69	6.70	-0.12				6.81									
investorguide	acet	-1.76%	6.69	6.73	-0.12		6.75	6.63		9.47	5.31		18.06	178.1m			0.377	
marketintellisearch	acet	-1.76 %	$6.69	$6.73	-0.12	60.50k	$6.75	$6.63	$6.81			26.62m	18.41	0.18b	2.94 %		0.37	
marketwatch	acet	-1.76%	$6.69	open: 6.70	-0.12	2,245	$6.75	$6.63	$6.81	$9.47	$5.31		18.36	$177.02m	2.99%	0.10	0.36	
minyanville	acet	-1.762%	6.690 usd	6.700	-0.1200	88,473	6.750	6.630	6.810	9.470	5.310	26,619,606						
msn-money	acet	-1.76%	6.69	6.70	-0.12	88,473	6.75	6.63	6.81	9.47	5.31	26.62 mil	17.61	181.28 mil	2.94%	0.20	0.37	
nasdaq-com	acet	1.76%	$ 6.69	$ 6.70	0.12	88,473	$ 6.75	$ 6.63	$ 6.81	$ 9.47	$ 5.31	26,620,000	18.08	$ 178,087,800	2.94 %	$0.200000	$ 0.37	
optimum	acet	-1.76%	6.69 ( 4:30 pm edt)	6.70	-0.12	88,473	6.75	6.63	6.81	9.47	5.31	26.62m	18.1	178.1m	2.99	0.20	0.37	
paidcontent	acet	-1.762%	6.690 usd	6.700	-0.1200	88,473	6.750	6.630	6.810	9.470	5.310	26,619,606						
pc-quote	acet	-1.76%	6.69	6.7	-0.12	88,473	6.75	6.63	6.81	9.47	5.31	27,097,489	17.92105	181,282,000		0.1		
personal-wealth-biz	acet	-1.76%	6.69	6.73	-0.12	88,473	6.75	6.63	6.81	9.47	5.31		18.06		2.94	0.20	0.377	
predictwallstreet	acet	-1.76%	6.69		-0.12	88,473												
raymond-james	acet	-1.76	6.69	6.70	-0.12	88,473	6.75	6.63	6.69	9.47	5.31		17.61				0.38	
renewable-energy-world	acet	-1.762%	6.690 usd	6.700	-0.1200	88,473	6.750	6.630	6.810	9.470	5.310	26,619,606						
screamingmedia	acet	-1.76%	$	open: 6.70	-0.12	2,245	$6.75	$6.63	$6.81	$9.47	$5.31		18.36	$177.02m	2.99%	0.10	0.36	
scroli	acet	%	acet			0												
simple-stock-quotes	acet	-1.76%	last trade: 6.69		change: -0.120								p/e ratio: 18.06					
smartmoney	acet	(-1.76%)	6.69	$6.70	-0.12	88,473	$6.75	$6.63	$6.81	$9.47	$5.31			181,300	2.94%	$0.10		
stocknod	acet	-1.762%	6.690 usd	6.700	-0.1200	88,473	6.750	6.630	6.810	9.470	5.310	26,619,606						
stockpickr	acet	-1.76%	$6.69 -0.12 | -1.76%	6.70	-0.12	88.47k	6.75	6.63	6.81	9.47	5.31							
stocksmart	acet	.0 %	$6.95	9.06	0	34,418	7.04	6.95										
stocktwits	acet	-1.76%	6.69		-0.12													
streetinsider-com	acet	1.76%	6.69	$6.70	-0.12	88,473	$6.75	$6.63	$6.81	$9.47	$5.31		18.08				$0.37	
thecramerreport	acet		6.69	6.73	-0.12	88473	6.75	6.63										
thestree	acet	-1.76%	$6.69	6.7	-0.12	88473	6.75	6.63	6.81	-9.47	5.31	2.6619606e7		1.7702038e8				
tickerspy	acet	-1.76%	$6.69	6.70	-0.12	88,473	6.75	6.63	6.81	9.47	5.31		17.9	181.2m	2.94%	$0.10		
tmx-quotemedia	acet	-1.76%	6.690	6.700	-0.120	88,473	6.750	6.630	6.810	9.470	5.310	26,619,606	18.40	178,085,164	2.990	0.100 usd	0.37	
updown	acet	-1.76%	$6.69	$6.70	-$0.12	86,228	$6.75	$6.63	$6.81	$9.47	$5.31	26.62b	17.96	$181m			0.38	
wallstreetsurvivor	acet	-1.76%	6.69	6.70	-0.12	86,228	6.75	6.63		9.47	5.31		18.40	$181m	2.90%	0.20 -	0.26	
yahoo-finance	acet	1.76%	6.69	6.73	0.12	88,473	6.75	6.63	6.81	9.47	5.31		17.75	178.08m	3.00%	0.20	0.38	
ycharts-com	acet	-1.76%	6.69		-0.12					9.47	5.31		18.08	178.09m	2.95%		0.37	
zacks	acet	(-1.76%)	6.69		-0.12	vol.  88,473	6.75	6.63		9.47	5.31		13.62	181.28 m	2.94	0.20	.5	
advfn	rhi	-4.03	26.68	27.29	-1.12	2393308	27.42	26.45										
barchart	rhi	-4.03%	26.68	27.29	-1.12	2,393,308	27.42	26.45	27.80	33.94	20.86		47.77	$3.93 b	2.06%	$0.56	+0.57	
barrons	rhi	4.03%	26.68	27.29	-1.12	2.391m	27.42	26.45				144.03 million		$4.00 billion	2.10%	$0.14		
bloomberg	rhi	-4.029%	26.680	27.290	-1.120	2,393,308	27.420	26.450		34.26	21.16	146.831mil	46.807	3,917.438mil	2.024	0.140 regular cash	0.570	
boston-com	rhi	-4.029%	26.68 usd	27.29	-1.120	2,393,308	27.42	26.45	27.80	34.26	21.16	146,830,510						
bostonmerchant	rhi	-4.029%	26.68 usd	27.29	-1.120	2,393,308	27.42	26.45	27.80	34.26	21.16	146,830,510						
business-insider	rhi	-4.029%	26.68 usd	27.29	-1.120	2,393,308	27.42	26.45	27.80	34.26	21.16	146,830,510						
chron	rhi	-4.029%	26.68 usd	27.29	-1.120	2,393,308	27.42	26.45	27.80	34.26	21.16	146,830,510						
cio-com	rhi	-4.03%	26.68 usd	27.29	-1.120	2,393,308	27.42	26.45	27.80	34.26	21.16	146,830,510	46.81	4b	2	0.56		
cnn-money	rhi	-4.03%	26.68	27.29	-1.12	2,393,308	27.42	26.45	27.80				46.8	$3.9b	2.10%			
easystockalterts	rhi	-4.10%	26.68	27.29	-1.12	2393308	27.42	26.45	27.80	34.26	21.16		46.81				0.57	
eresearch-fidelity-com	rhi	-4.03%	26.6800	27.2900	-1.1200	2,393,308	27.4200	26.4500	27.8000	34.2600	21.1600	146,831,000	48.77	$4.08b	2.01%	$0.140000		
finance-abc7-com	rhi	-4.029%	26.68 usd	27.29	-1.120	2,393,308	27.42	26.45	27.80	34.26	21.16	146,830,510						
finance-abc7chicago-com	rhi	-4.029%	26.68 usd	27.29	-1.120	2,393,308	27.42	26.45	27.80	34.26	21.16	146,830,510						
financial-content	rhi	-4.029%	26.68 usd	27.29	-1.120	2,393,308	27.42	26.45	27.80	34.26	21.16	146,830,510						
finapps-forbes-com	rhi	-4.0%	$26.68	27.29	-1.12	2,393,308	27.42	26.45	27.80	34.26	21.16	147 mil	46.8	4 bil	2.1	0.56	0.57	
finviz	rhi	-4.03%	26.68			2,393,308			27.80	-21.38%	27.93%	146.83m	46.81	3.92b		0.56	0.57	
fool	rhi	-4.03%	$26.68	$27.29	-1.12	2,391,423	$27.42	$26.45	$27.80	$34.26	$21.16		47.30	$3.92b	1.80%	0.56		
foxbusiness	rhi		$26.68		-1.12	2,393,308			$27.80									
google-finance	rhi	(-4.03%)	26.68	27.29	-1.12	2.39m	27.42	26.45		34.26	21.16	146.83m	46.58	3.92b	2.10	0.14	0.57	
howthemarketworks	rhi	-4.029%	26.68	27.29	-1.12	2,391,423	27.42	26.45	27.8									
hpcwire	rhi	-4.029%	26.68 usd	27.29	-1.120	2,393,308	27.42	26.45	27.80	34.26	21.16	146,830,510						
insidestocks	rhi	-4.03%	26.68	27.29	-1.12	2391423	27.42	26.45					price earnings ratio: 46.81					
investopedia	rhi	-4.03 %	$26.68	27.29	-1.12				27.80									
investorguide	rhi	-4.03%	26.68	27.29	-1.12		27.42	26.45		34.26	21.16		48.43	3.917b			0.574	
marketintellisearch	rhi	-4.03 %	$26.68	$27.29	-1.12	2340.30k	$27.42	$26.45	$27.80			146.83m	48.77	4.08b	2.01 %		0.57	
marketwatch	rhi	-4.03%	$26.72	open: 27.29	-1.12	4,785	$27.42	$26.45	$27.80	$34.26	$21.16		46.78	$4.00b	2.10%	0.14	0.57	
minyanville	rhi	-4.029%	26.68 usd	27.29	-1.120	2,393,308	27.42	26.45	27.80	34.26	21.16	146,830,510						
msn-money	rhi	-4.03%	26.68	27.29	-1.12	2.39 mil	27.42	26.45	27.80	34.26	21.16	146.83 mil	46.81	4.08 bil	2.01%	0.56	0.57	
nasdaq-com	rhi	4.03%	$ 26.68		1.12	2,393,308	$ 27.42	$ 26.45	$ 27.80	$ 34.26	$ 21.16	146,831,000	46.81	$ 3,917,451,080	2.01 %	$0.560000	$ 0.57	
optimum	rhi	-4.03%	26.68 ( 4:15 pm edt)	27.29	-1.12	2,393,308	27.42	26.45	27.80	34.26	21.16	146.83m	46.8	3.9b	2.10	0.56	0.57	
paidcontent	rhi	-4.029%	26.68 usd	27.29	-1.120	2,393,308	27.42	26.45	27.80	34.26	21.16	146,830,510						
pc-quote	rhi	-4.03%	26.68	27.29	-1.12	2,393,308	27.42	26.45	27.8	34.26	21.16	152,994,824	48.77193	4,081,902,000		0.14		
personal-wealth-biz	rhi	-4.03%	26.68	27.29	-1.12	2,393,308	27.42	26.45	27.80	34.26	21.16		48.43		1.94	0.54	0.574	
predictwallstreet	rhi	-4.03%	26.68		-1.12	2,393,308												
raymond-james	rhi	-4.03	26.68	27.29	-1.12	2,393,308	27.42	26.45	26.68	34.26	21.16		46.81				0.57	
renewable-energy-world	rhi	-4.029%	26.68 usd	27.29	-1.120	2,393,308	27.42	26.45	27.80	34.26	21.16	146,830,510						
screamingmedia	rhi	-4.03%	$	open: 27.29	-1.12	4,785	$27.42	$26.45	$27.80	$34.26	$21.16		46.78	$4.00b	2.10%	0.14	0.57	
scroli	rhi	-4.03%	rhi 26.68	27.29	-1.12	2,118,887	27.42	26.45	27.80	34.26	21.16		46.58				0.57	
simple-stock-quotes	rhi	-4.03%	last trade: 26.68		change: -1.120								p/e ratio: 48.43					
smartmoney	rhi	(-4.03%)	26.68	$27.29	-1.12	2,393,308	$27.42	$26.45	$27.80	$34.26	$21.16			4,081,900	2.01%	$0.14		
stocknod	rhi	-4.029%	26.68 usd	27.29	-1.120	2,393,308	27.42	26.45	27.80	34.26	21.16	146,830,510						
stockpickr	rhi	-4.03%	$26.68 -1.12 | -4.03%	27.29	-1.12	2.39m	27.42	26.45	27.80	34.26	21.16							
stocksmart	rhi	.0 %	$26.755	30.84	0	196,929	27.43	26.73										
stocktwits	rhi	-3.99%	26.69		-1.11													
streetinsider-com	rhi	4.03%	26.68	$27.29	-1.12	2,393,308	$27.42	$26.45	$27.80	$34.26	$21.16		46.81				$0.57	
thecramerreport	rhi		26.68	27.29	-1.12	2393308	27.42	26.45										
thestree	rhi	-4.03%	$26.68	27.29	-1.12	2393308	27.42	26.45	27.8	-34.26	21.16	1.4683051e8		3.998194787e9				
tickerspy	rhi	-4.03%	$26.68	27.29	-1.12	2,393,308	27.42	26.45	27.80	34.26	21.16		48.8	4.0b	2.01%	$0.14		
tmx-quotemedia	rhi	-4.03%	26.680	27.290	-1.120	2,393,308	27.420	26.450	27.800	34.260	21.160	146,830,510	48.80	3,917,438,007	2.014	0.140 usd	0.57	
updown	rhi	-4.03%	$26.68	$27.29	-$1.12	2,388,523	$27.42	$26.45	$27.80	$34.26	$21.16	146.83b	48.06	$4.08b			0.58	
wallstreetsurvivor	rhi	-4.03%	26.68	27.29	-1.12	2,391,423	27.42	26.45		34.26	21.16		48.80	$4b	2.00%	0.52 -	0.44	
yahoo-finance	rhi	4.03%	26.68	27.29	1.12	2,393,308	27.42	26.45	27.80	34.26	21.16		46.48	3.92b	2.10%	0.56	0.57	
ycharts-com	rhi	-3.99%	26.69		-1.11					34.26	21.16		46.82	3.93b	2.19%		0.57	
zacks	rhi	(-4.03%)	26.68		-1.12	vol.  2,393,308	27.42	26.45		34.26	21.16		48.77	4.08 b	2.01	0.56	.57	
advfn	nxst	0.71	8.56	8.39	0.06	25980	8.61	8.2										
barchart	nxst	+0.71%	8.56	8.39	+0.06	27,922	8.61	8.20	8.50	9.26	3.64		0.00	$243.53 m			-0.17	
barrons	nxst	0.71%	8.56	8.39	+0.06	25,980	8.61	8.20				28.43 million		$235.57 million	nxst has not issued dividends in more than 1 year.			
bloomberg	nxst	0.706%	8.560	8.390	0.060	25,980	8.610	8.200		9.26	3.64	15.039mil	214.000	243.536mil			0.040	
boston-com	nxst	+0.7059%	8.560 usd	8.390	+0.0600	25,980	8.610	8.200	8.500	9.260	3.640	15,038,839						
bostonmerchant	nxst	+0.7059%	8.560 usd	8.390	+0.0600	25,980	8.610	8.200	8.500	9.260	3.640	15,038,839						
business-insider	nxst	+0.7059%	8.560 usd	8.390	+0.0600	25,980	8.610	8.200	8.500	9.260	3.640	15,038,839						
chron	nxst	+0.7059%	8.560 usd	8.390	+0.0600	25,980	8.610	8.200	8.500	9.260	3.640	15,038,839						
cio-com	nxst	+0.71%	8.560 usd	8.390	+0.0600	25,980	8.610	8.200	8.500	9.260	3.640	15,038,839		129m				
cnn-money	nxst	+0.71%	8.56	8.39	+0.06	25,980	8.61	8.20	8.50				nm	$128.7m				
easystockalterts	nxst	0.72%	8.56	8.39	+0.06	25980	8.61	8.20	8.50	9.26	3.64						-0.15	
eresearch-fidelity-com	nxst	0.71%	8.5600	8.3900	0.0600	25,980	8.6100	8.2000	8.5000	9.2601	3.6400	28,450,000	nm	$241.83m				
finance-abc7-com	nxst	+0.7059%	8.560 usd	8.390	+0.0600	25,980	8.610	8.200	8.500	9.260	3.640	15,038,839						
finance-abc7chicago-com	nxst	+0.7059%	8.560 usd	8.390	+0.0600	25,980	8.610	8.200	8.500	9.260	3.640	15,038,839						
financial-content	nxst	+0.7059%	8.560 usd	8.390	+0.0600	25,980	8.610	8.200	8.500	9.260	3.640	15,038,839						
finapps-forbes-com	nxst	0.7%	$8.56	8.39	0.06	25,980	8.61	8.20	8.50	9.26	3.64	15 mil		129 mil	0.0	0.00	-0.17	
finviz	nxst	0.71%	8.56			25,980			8.50	-7.56%	135.16%	28.45m		243.53m			-0.17	
fool	nxst	+0.71%	$8.56	$8.39	0.06	25,057	$8.61	$8.20	$8.50	$9.26	$3.64		0.00	$243.54m				
foxbusiness	nxst		$8.56		+0.06	25,980			$8.50									
google-finance	nxst	(0.71%)	8.56	8.39	+0.06	25,980.00	8.61	8.20		9.26	3.64	28.45m		243.54m			-0.17	
howthemarketworks	nxst	0.706%	8.56	8.39	0.06	25,057	8.61	8.2	8.5									
hpcwire	nxst	+0.7059%	8.560 usd	8.390	+0.0600	25,980	8.610	8.200	8.500	9.260	3.640	15,038,839						
insidestocks	nxst	+0.71%	8.56	8.39	+0.06	25980	8.61	8.20										
investopedia	nxst	+0.71 %	$8.56	8.39	+0.06				8.50									
investorguide	nxst	+0.71%	8.56	8.41	+0.06		8.61	8.20		9.26	3.64			243.5m			-0.157	
marketintellisearch	nxst	0.71 %	$8.56	$8.41	0.06	24.70k	$8.61	$8.20	$8.50			28.45m	0.00	0.24b	0.0 %		-0.17	
marketwatch	nxst	+0.71%	$8.56	open: 8.39	+0.06	923	$8.61	$8.20	$8.50	$9.26	$3.64			$235.57m				
minyanville	nxst	+0.7059%	8.560 usd	8.390	+0.0600	25,980	8.610	8.200	8.500	9.260	3.640	15,038,839						
msn-money	nxst	+0.71%	8.56	8.39	+0.06	25,980	8.61	8.20	8.50	9.26	3.64	28.45 mil	-57.07	241.83 mil			-0.17	
nasdaq-com	nxst	0.71%	$ 8.56	$ 8.39	0.06	25,980	$ 8.61	$ 8.20	$ 8.50	$ 9.2601	$ 3.64	15,039,000		$ 128,733,840			$ -0.17	
optimum	nxst	+0.71%	8.56 ( 4:30 pm edt)	8.39	+0.06	25,980	8.61	8.20	8.50	9.26	3.64	15.04m		128.7m			-0.15	
paidcontent	nxst	+0.7059%	8.560 usd	8.390	+0.0600	25,980	8.610	8.200	8.500	9.260	3.640	15,038,839						
pc-quote	nxst	0.71%	8.56	8.39	0.06	25,980	8.61	8.2	8.5	9.26	3.64	14,933,586	-56.66667	127,832,000				
personal-wealth-biz	nxst	+0.71%	8.56	8.41		25,980	8.61	8.20	8.50	9.26	3.64					0.00	-0.157	
predictwallstreet	nxst	+0.71%	8.57		+0.06	25,980												
raymond-james	nxst	0.71	8.56	8.39	0.06	25,980	8.61	8.20	8.56	9.26	3.64						-0.16	
renewable-energy-world	nxst	+0.7059%	8.560 usd	8.390	+0.0600	25,980	8.610	8.200	8.500	9.260	3.640	15,038,839						
screamingmedia	nxst	+0.71%	$	open: 8.39	+0.06	923	$8.61	$8.20	$8.50	$9.26	$3.64			$235.57m				
scroli	nxst	%	nxst			0												
simple-stock-quotes	nxst	+0.71%	last trade: 8.56		change: 0.060													
smartmoney	nxst	(0.71%)	8.56	$8.39	0.06	25,980	$8.61	$8.20	$8.50	$9.26	$3.64			127,800	0.00%	$0.00		
stocknod	nxst	+0.7059%	8.560 usd	8.390	+0.0600	25,980	8.610	8.200	8.500	9.260	3.640	15,038,839						
stockpickr	nxst	0.71%	$8.56 0.06 | 0.71%	8.39	0.06	25.98k	8.61	8.20	8.50	9.26	3.64							
stocksmart	nxst	.0 %	$6.88	5.93	0	1,700	6.95	6.83										
stocktwits	nxst	0.82%	8.57		+0.07													
streetinsider-com	nxst	0.71%	8.56	$8.39	+0.06	25,980	$8.61	$8.20	$8.50	$9.26	$3.64						$-0.15	
thecramerreport	nxst		8.56	8.41	+0.06	25980	8.61	8.20										
thestree	nxst	0.71%	$8.56	8.39	0.06	25980	8.61	8.2	8.5	-9.26	3.64	2.8450427e7		1.24521587e8				
tickerspy	nxst	0.71%	$8.56	8.39	+0.06	25,980	8.61	8.20	8.50	9.26	3.64		-56.7	241.8m	0.00%	$0.00		
tmx-quotemedia	nxst	0.71%	8.560	8.390	0.060	25,980	8.610	8.200	8.500	9.260	3.640	28,450,427		243,535,655			-0.15	
updown	nxst	0.71%	$8.56	$8.39	$0.06	25,057	$8.61	$8.20	$8.50	$9.26	$3.64	28.45b		$242m			-0.16	
wallstreetsurvivor	nxst	0.71%	8.56	8.39	0.06	25,057	8.61	8.20		9.26	3.64			$128m			-0.06	
yahoo-finance	nxst	0.71%	8.56	8.41	0.06	25,980	8.61	8.20	8.50	9.26	3.64			243.53m			-0.16	
ycharts-com	nxst	+0.47%	8.57		+0.04					9.26	3.64			243.82m	0.00%		-0.17	
zacks	nxst	(0.71%)	8.56		0.06	vol.  25,980	8.61	8.20		9.26	3.64			241.83 m	0.00	0.00	-.14	
advfn	hees	-1.71	14.36	14.24	-0.25	65389	14.6124	14.07										
barchart	hees	-1.71%	14.36	14.58	-0.25	70,293	14.61	14.07	14.61	20.40	6.60		0.00	$503.03 m			-0.57	
barrons	hees	1.71%	14.36	14.24	-0.25	62,982	14.612	14.07				34.67 million		$497.75 million	hees has not issued dividends in more than 1 year.			
bloomberg	hees	-1.711%	14.360	14.240	-0.250	65,389	14.612	14.070		20.40	6.60	35.028mil		503.004mil			-0.570	
boston-com	hees	-1.711%	14.36 usd	14.24	-0.2500	65,389	14.61	14.07	14.61	20.40	6.600	35,028,170						
bostonmerchant	hees	-1.711%	14.36 usd	14.24	-0.2500	65,389	14.61	14.07	14.61	20.40	6.600	35,028,170						
business-insider	hees	-1.711%	14.36 usd	14.24	-0.2500	65,389	14.61	14.07	14.61	20.40	6.600	35,028,170						
chron	hees	-1.711%	14.36 usd	14.24	-0.2500	65,389	14.61	14.07	14.61	20.40	6.600	35,028,170						
cio-com	hees	-1.71%	14.36 usd	14.24	-0.2500	65,389	14.61	14.07	14.61	20.40	6.600	35,028,170		503m				
cnn-money	hees	-1.71%today&rsquo;s change	14.36data as of 3:59pm et	14.24	-0.25	62,982	14.61	14.07	14.61				nm	$503.0m				
easystockalterts	hees	-1.76%	14.36	14.24	-0.25	65389	14.61	14.07	14.61	20.40	6.60						-0.57	
eresearch-fidelity-com	hees	-1.71%	14.3600	14.2400	-0.2500	65,389	14.6124	14.0700	14.6100	20.4000	6.6000	35,028,000	nm	$511.76m				
finance-abc7-com	hees	-1.711%	14.36 usd	14.24	-0.2500	65,389	14.61	14.07	14.61	20.40	6.600	35,028,170						
finance-abc7chicago-com	hees	-1.711%	14.36 usd	14.24	-0.2500	65,389	14.61	14.07	14.61	20.40	6.600	35,028,170						
financial-content	hees	-1.711%	14.36 usd	14.24	-0.2500	65,389	14.61	14.07	14.61	20.40	6.600	35,028,170						
finapps-forbes-com	hees	-1.7%	$14.36	14.24	-0.25	65,389	14.61	14.07	14.61	20.40	6.60	35 mil		503 mil	0.0	0.00	-0.57	
finviz	hees	-1.71%	14.36			65,389			14.61	-29.61%	117.58%	35.03m		511.79m			-0.57	
fool	hees	-1.71%	$14.36	$14.24	-0.25	62,982	$14.61	$14.07	$14.61	$20.40	$6.60		0.00	$503.00m				
foxbusiness	hees		$14.36		-0.25	65,389			$14.61									
google-finance	hees	(-1.71%)	14.36	14.24	-0.25	65,389.00	14.61	14.07		20.40	6.60	35.03m		503.00m			-0.57	
howthemarketworks	hees	-1.711%	14.36	14.24	-0.25	62,982	14.6124	14.07	14.61									
hpcwire	hees	-1.711%	14.36 usd	14.24	-0.2500	65,389	14.61	14.07	14.61	20.40	6.600	35,028,170						
insidestocks	hees	-1.71%	14.36	14.58	-0.25	65389	14.61	14.07										
investopedia	hees	-1.71 %	$14.36	14.24	-0.25				14.61									
investorguide	hees	-1.71%	14.36	14.24	-0.25		14.6124	14.07		20.40	6.60			498.3m			-0.57	
marketintellisearch	hees	-1.71 %	$14.36	$14.24	-0.25	36.50k	$14.24	$14.07	$14.61			35.03m	0.00	0.51b	0.0 %		-0.57	
marketwatch	hees	-1.71%	$14.36	open: 14.24	-0.25	2,407	$14.61	$14.07	$14.61	$20.40	$6.60			$497.75m				
minyanville	hees	-1.711%	14.36 usd	14.24	-0.2500	65,389	14.61	14.07	14.61	20.40	6.600	35,028,170						
msn-money	hees	-1.71%	14.36	14.24	-0.25	65,389	14.61	14.07	14.61	20.40	6.60	35.03 mil	-25.19	511.76 mil			-0.57	
nasdaq-com	hees	1.71%	$ 14.36	$ 14.24	0.25	65,389	$ 14.6124	$ 14.07	$ 14.61	$ 20.40	$ 6.60	35,028,000		$ 503,002,080			$ -0.57	
optimum	hees	-1.71%	14.36 ( 4:00 pm edt)	14.24	-0.25	62,982	14.61	14.07	14.61	20.40	6.60	35.03m		503.0m			-0.57	
paidcontent	hees	-1.711%	14.36 usd	14.24	-0.2500	65,389	14.61	14.07	14.61	20.40	6.600	35,028,170						
pc-quote	hees	-1.71%	14.36	14.24	-0.25	65,389	14.6124	14.07	14.61	20.40	6.60	35,637,820	-25.63158	511,759,000				
personal-wealth-biz	hees	-1.71%	14.36	14.24	-0.25	65,389	14.6124	14.07	14.61	20.40	6.60					0.00	-0.57	
predictwallstreet	hees	-1.71%	14.36		-0.25	65,389												
raymond-james	hees	-1.71	14.36	14.24	-0.25	65,389	14.61	14.07	14.36	20.40	6.60						-0.57	
renewable-energy-world	hees	-1.711%	14.36 usd	14.24	-0.2500	65,389	14.61	14.07	14.61	20.40	6.600	35,028,170						
screamingmedia	hees	-1.71%	$	open: 14.24	-0.25	2,407	$14.61	$14.07	$14.61	$20.40	$6.60			$497.75m				
scroli	hees	%	hees			0												
simple-stock-quotes	hees	-1.71%	last trade: 14.36		change: -0.250													
smartmoney	hees	(-1.71%)	14.36	$14.24	-0.25	65,389	$14.61	$14.07	$14.61	$20.40	$6.60			511,800	0.00%	$0.00		
stocknod	hees	-1.711%	14.36 usd	14.24	-0.2500	65,389	14.61	14.07	14.61	20.40	6.600	35,028,170						
stockpickr	hees	-1.71%	$14.36 -0.25 | -1.71%	14.24	-0.25	65.39k	14.61	14.07	14.61	20.40	6.60							
stocksmart	hees	.0 %	$13.5	11.85	0	11,683	14.5	13.5										
stocktwits	hees	-1.64%	14.37		-0.24													
streetinsider-com	hees	1.71%	14.36	$14.24	-0.25	65,389	$14.61	$14.07	$14.61	$20.40	$6.60						$-0.57	
thecramerreport	hees		14.36	14.24	-0.25	65389	14.24	14.07										
thestree	hees	-1.71%	$14.36	14.24	-0.25	65389	14.61	14.07	14.61	-20.4	6.6	3.502817e7		4.97750296e8				
tickerspy	hees	-1.71%	$14.36	14.24	-0.25	65,389	14.61	14.07	14.61	20.40	6.60		-25.6	511.7m	0.00%	$0.00		
tmx-quotemedia	hees	-1.71%	14.360	14.240	-0.250	65,389	14.612	14.070	14.610	20.400	6.600	35,028,170		503,004,521			-0.57	
updown	hees	-1.71%	$14.36	$14.24	-$0.25	62,982	$14.61	$14.07	$14.61	$20.40	$6.60	35.02b		$512m			-0.57	
wallstreetsurvivor	hees	-1.71%	14.36	14.24	-0.25	62,982	14.61	14.07		20.40	6.60			$512m			-0.73	
yahoo-finance	hees	1.71%	14.36	14.24	0.25	65,389	14.61	14.07	14.61	20.40	6.60			498.28m			-0.57	
ycharts-com	hees	-1.58%	14.37		-0.23					20.40	6.60			503.38m	0.00%		-0.57	
zacks	hees	(-1.71%)	14.36		-0.25	vol.  65,389	14.61	14.07		20.40	6.60			511.76 m	0.00	0.00	-.57	
advfn	revu	-6.69	0.212	0.22	-0.0152	211125	0.23	0.2118										
barchart	revu	-8.70%	0.21	0.22	-0.02	211,445	0.23	0.21	0.23	2.51	0.18		0.00	$11.24 m			-1.09	
barrons	revu	6.69%	0.212	0.22	-0.015	211,125	0.23	0.2118				46.87 million		$12.64 million	revu has not issued dividends in more than 1 year.			
bloomberg	revu	-6.690%	0.212	0.220	-0.015	211,125	0.230	0.212		2.51	0.18	54.291mil		11.510mil			-0.960	
boston-com	revu	-6.690%	0.2120 usd	0.2200	-0.0152	211,125	0.2300	0.2118	0.2272	2.510	0.1761	54,291,177						
bostonmerchant	revu	-6.690%	0.2120 usd	0.2200	-0.0152	211,125	0.2300	0.2118	0.2272	2.510	0.1761	54,291,177						
business-insider	revu	-6.690%	0.2120 usd	0.2200	-0.0152	211,125	0.2300	0.2118	0.2272	2.510	0.1761	54,291,177						
chron	revu	-6.690%	0.2120 usd	0.2200	-0.0152	211,125	0.2300	0.2118	0.2272	2.510	0.1761	54,291,177						
cio-com	revu	-6.69%	0.2120 usd	0.2200	-0.0152	211,125	0.2300	0.2118	0.2272	2.510	0.1761	54,291,177		12m				
cnn-money	revu	-6.69%today&rsquo;s change	0.212data as of 3:59pm et	0.22	-0.0152	211,125	0.23	0.21	0.23				nm	$11.5m				
easystockalterts	revu	-9.09%	0.21	0.22	-0.02	211125	0.23	0.21	0.23	2.51	0.18						-1.06	
eresearch-fidelity-com	revu	-6.69%	0.2120	0.2200	-0.0152	211,125	0.2300	0.2118	0.2272	2.5100	0.1761	54,291,000	nm	$12.60m				
finance-abc7-com	revu	-6.690%	0.2120 usd	0.2200	-0.0152	211,125	0.2300	0.2118	0.2272	2.510	0.1761	54,291,177						
finance-abc7chicago-com	revu	-6.690%	0.2120 usd	0.2200	-0.0152	211,125	0.2300	0.2118	0.2272	2.510	0.1761	54,291,177						
financial-content	revu	-6.690%	0.2120 usd	0.2200	-0.0152	211,125	0.2300	0.2118	0.2272	2.510	0.1761	54,291,177						
finapps-forbes-com	revu	-6.7%	$0.21	0.22	-0.02	211,125	0.23	0.21	0.23	2.51	0.17	54 mil		12 mil	0.0	0.00	-1.10	
finviz	revu	-7.83%	0.21			211,125			0.23	-91.55%	17.78%	54.29m		12.49m			-1.07	
fool	revu	-6.69%	$0.21	$0.22	-0.02	211,125	$0.23	$0.21	$0.23	$2.51	$0.18		0.00	$11.51m				
foxbusiness	revu		$0.21		-0.02	211,125			$0.23									
google-finance	revu	(-5.94%)	0.214	0.22	-0.014	211,125.00	0.23	0.21		2.51	0.18	54.29m		11.60m			-1.07	
howthemarketworks	revu	-6.69%	0.212	0.22	-0.0152	211,125	0.23	0.2118	0.2272									
hpcwire	revu	-6.690%	0.2120 usd	0.2200	-0.0152	211,125	0.2300	0.2118	0.2272	2.510	0.1761	54,291,177						
insidestocks	revu	-7.83%	0.21	0.22	-0.02	211125	0.23	0.21										
investopedia	revu	-7.83 %	$0.21	0.22	-0.02				0.23									
investorguide	revu	-6.69%	0.212	0.22	-0.0152		0.23	0.2118		2.62	0.18			11.5m			-1.094	
marketintellisearch	revu	-8.7 %	$0.21	$0.22	-0.02	210.80k	$0.23	$0.21	$0.23			54.29m	0.00	0.01b	0.0 %		-1.07	
marketwatch	revu	-5.94%	$0.21	open: 0.22	-0.01	211,125	$0.23	$0.21	$0.23	$2.51	$0.18			$12.64m				
minyanville	revu	-6.690%	0.2120 usd	0.2200	-0.0152	211,125	0.2300	0.2118	0.2272	2.510	0.1761	54,291,177						
msn-money	revu	-6.69%	0.21	0.22	-0.02	211,125	0.23	0.21	0.23	2.51	0.18	54.29 mil	-0.21	12.33 mil			-1.10	
nasdaq-com	revu	6.69%	$ 0.212	$ 0.22	0.0152	211,125	$ 0.23	$ 0.2118	$ 0.2272	$ 2.51	$ 0.1761	53,520,000		$ 11,346,240			$ -1.09	
optimum	revu	-6.69%	0.21 ( 4:30 pm edt)	0.22	-0.02	211,125	0.23	0.21	0.23	2.51	0.18	54.29m		11.5m			-1.06	
paidcontent	revu	-6.690%	0.2120 usd	0.2200	-0.0152	211,125	0.2300	0.2118	0.2272	2.510	0.1761	54,291,177						
pc-quote	revu	-8.80%	0.212	0.22	-0.02	211,125	0.23	0.2118	0.2272	2.51	0.18	58,132,547	-0.22929	12,324,000				
personal-wealth-biz	revu	-6.69%	0.212	0.22	-0.0152	211,125	0.23	0.2118	0.2272	2.62	0.18					0.00	-1.094	
predictwallstreet	revu	-6.69%	0.21		-0.02	211,125												
raymond-james	revu	-6.69	0.21	0.22	-0.02	211,125	0.23	0.21	0.21	2.51	0.18						-1.06	
renewable-energy-world	revu	-6.690%	0.2120 usd	0.2200	-0.0152	211,125	0.2300	0.2118	0.2272	2.510	0.1761	54,291,177						
screamingmedia	revu	-5.94%	$	open: 0.22	-0.01	211,125	$0.23	$0.21	$0.23	$2.51	$0.18			$12.64m				
scroli	revu	%	revu			0												
simple-stock-quotes	revu	-6.69%	last trade: 0.21		change: -0.015													
smartmoney	revu	(-6.69%)	0.21	$0.22	-0.02	211,125	$0.23	$0.21	$0.23	$2.51	$0.18			12,300	0.00%	$0.00		
stocknod	revu	-6.690%	0.2120 usd	0.2200	-0.0152	211,125	0.2300	0.2118	0.2272	2.510	0.1761	54,291,177						
stockpickr	revu	-6.69%	$0.21 -0.02 | -6.69%	0.22	-0.02	211.13k	0.23	0.21	0.23	2.51	0.18							
stocksmart	revu	.0 %	$.206	1.15	0	7	.206	.206										
stocktwits	revu	-7.04%	0.21		-0.02													
streetinsider-com	revu	8.7%	0.21	$0.22	-0.02	211,125	$0.23	$0.21	$0.23	$2.51	$0.18						$-1.06	
thecramerreport	revu		0.212	0.22	-0.0152	211125	0.23	0.2118										
thestree	revu	-6.69%	$0.21	0.22	-0.02	211125	0.23	0.21	0.23	-2.51	0.18	5.4291177e7		1.2595553e7				
tickerspy	revu	-6.69%	$0.21	0.22	-0.02	211,125	0.23	0.21	0.23	2.51	0.18		-0.2	12.2m	0.00%	$0.00		
tmx-quotemedia	revu	-6.69%	0.212	0.220	-0.015	211,125	0.230	0.212	0.227	2.510	0.176	54,291,177		11,509,730			-1.08	
updown	revu	-8.70%	$0.21	$0.22	-$0.02	211,125	$0.23	$0.21	$0.23	$2.51	$0.18	54.29b		$12m			-1.10	
wallstreetsurvivor	revu	-6.69%	0.21	0.22	-0.02	211,125	0.23	0.21		2.51	0.18			$12m			-1.29	
yahoo-finance	revu	6.69%	0.21	0.22	0.02	211,125	0.23	0.21	0.23	2.51	0.18			11.51m			-1.09	
ycharts-com	revu	-5.19%	0.21		-0.01					2.51	0.18			11.44m	0.00%		-1.01	
zacks	revu	(-8.70%)	0.21		-0.02	vol.  211,125	0.23	0.21		2.51	0.18			12.34 m	0.00	0.00	-.93	
advfn	bio	0.12	121.63	120.99	0.15	32717	121.8	120.17										
barchart	bio	+0.12%	121.63	120.99	+0.15	32,717	121.80	120.17	121.48	126.98	80.00		19.00	$3.39 b			+6.51	
barrons	bio	0.12%	121.63	120.99	+0.15	32,595	121.80	120.17				28.15 million		$3.41 billion	bio has not issued dividends in more than 1 year.			
bloomberg	bio	0.123%	121.630	120.990	0.150	32,717	121.800	120.170		126.98	80.00	22.845mil	18.684	3,388.743mil			6.510	
boston-com	bio	+0.1235%	121.63 usd	120.99	+0.1500	32,717	121.80	120.17	121.48	126.98	80.00	22,845,116						
bostonmerchant	bio	+0.1235%	121.63 usd	120.99	+0.1500	32,717	121.80	120.17	121.48	126.98	80.00	22,845,116						
business-insider	bio	+0.1235%	121.63 usd	120.99	+0.1500	32,717	121.80	120.17	121.48	126.98	80.00	22,845,116						
chron	bio	+0.1235%	121.63 usd	120.99	+0.1500	32,717	121.80	120.17	121.48	126.98	80.00	22,845,116						
cio-com	bio	+0.12%	121.63 usd	120.99	+0.1500	32,717	121.80	120.17	121.48	126.98	80.00	22,845,116	18.68	3b				
cnn-money	bio	+0.12%today&rsquo;s change	121.63data as of 4:04pm et	120.99	+0.15	32,717	121.80	120.17	121.48				18.7	$2.8b				
easystockalterts	bio	0.12%	121.63	120.99	+0.15	32717	121.80	120.17	121.48	126.98	80.00		18.68				6.51	
eresearch-fidelity-com	bio	0.12%	121.6300	120.9900	0.1500	32,717	121.8000	120.1700	121.4800	126.9800	80.0000	22,845,000	18.66	$2.78b				
finance-abc7-com	bio	+0.1235%	121.63 usd	120.99	+0.1500	32,717	121.80	120.17	121.48	126.98	80.00	22,845,116						
finance-abc7chicago-com	bio	+0.1235%	121.63 usd	120.99	+0.1500	32,717	121.80	120.17	121.48	126.98	80.00	22,845,116						
financial-content	bio	+0.1235%	121.63 usd	120.99	+0.1500	32,717	121.80	120.17	121.48	126.98	80.00	22,845,116						
finapps-forbes-com	bio	0.1%	$121.63	120.99	0.15	32,717	121.80	120.17	121.48	126.98	80.00	23 mil		3 bil	0.0	0.00		
finviz	bio	0.12%	121.63			32,717			121.48	-4.21%	41.63%	28.00m	18.66	3.40b			6.51	
fool	bio	+0.12%	$121.63	$120.99	0.15	32,595	$121.80	$120.17	$121.48	$126.98	$80.00		18.70	$3.41b				
foxbusiness	bio		$121.63		+0.15	32,717			$121.48									
google-finance	bio	(0.12%)	121.63	120.99	+0.15	32,717.00	121.80	120.17		126.98	80.00	28.00m	18.68	3.41b			6.51	
howthemarketworks	bio	0.123%	121.63	120.99	0.15	32,595	121.8	120.17	121.48									
hpcwire	bio	+0.1235%	121.63 usd	120.99	+0.1500	32,717	121.80	120.17	121.48	126.98	80.00	22,845,116						
insidestocks	bio	+0.12%	121.63	120.99	+0.15	32595	121.80	120.17					price earnings ratio: 18.68					
investopedia	bio	+0.12 %	$121.63	120.99	+0.15				121.48									
investorguide	bio	+0.12%	121.63	120.99	+0.15		121.80	120.17		126.98	85.88		18.67	3.406b			6.505	
marketintellisearch	bio	0.12 %	$121.63	$120.99	0.15	29.20k	$121.80	$120.17	$121.48			28.00m	18.66	3.40b	0.0 %		6.51	
marketwatch	bio	+0.12%	$121.63	open: 120.99	+0.15	361	$121.80	$120.17	$121.48	$126.98	$80.00		18.80	$3.41b			6.47	
minyanville	bio	+0.1235%	121.63 usd	120.99	+0.1500	32,717	121.80	120.17	121.48	126.98	80.00	22,845,116						
msn-money	bio	+0.12%	121.63	120.99	+0.15	32,717	121.80	120.17	121.48	126.98	80.00	28.00 mil	18.68	3.4 bil			6.51	
nasdaq-com	bio	0.12%	$ 121.63		0.15	32,717	$ 121.80	$ 120.17	$ 121.48	$ 126.98	$ 80	22,845,000	18.68	$ 2,778,637,350			$ 6.51	
optimum	bio	+0.12%	121.63 ( 4:15 pm edt)	120.99	+0.15	32,717	121.80	120.17	121.48	126.98	80.00	22.85m	18.7	2.8b			6.51	
paidcontent	bio	+0.1235%	121.63 usd	120.99	+0.1500	32,717	121.80	120.17	121.48	126.98	80.00	22,845,116						
pc-quote	bio	0.12%	121.63	120.99	0.15	32,717	121.8	120.17	121.48	126.98	80.00	22,816,827	18.66052	2,775,211,000				
personal-wealth-biz	bio	+0.12%	121.63	120.99		32,717	121.80	120.17	121.48	126.98	85.88		18.67			0.00	6.505	
predictwallstreet	bio	+0.12%	121.63		+0.15	32,717												
raymond-james	bio	0.12	121.63	120.99	0.15	32,717	121.80	120.17	121.63	126.98	80.00		18.40				6.61	
renewable-energy-world	bio	+0.1235%	121.63 usd	120.99	+0.1500	32,717	121.80	120.17	121.48	126.98	80.00	22,845,116						
screamingmedia	bio	+0.12%	$	open: 120.99	+0.15	361	$121.80	$120.17	$121.48	$126.98	$80.00		18.80	$3.41b			6.47	
scroli	bio	%	bio			0												
simple-stock-quotes	bio	+0.12%	last trade: 121.63		change: 0.150								p/e ratio: 18.67					
smartmoney	bio	(0.12%)	121.63	$120.99	0.15	32,717	$121.80	$120.17	$121.48	$126.98	$80.00			2,775,200	0.00%	$0.00		
stocknod	bio	+0.1235%	121.63 usd	120.99	+0.1500	32,717	121.80	120.17	121.48	126.98	80.00	22,845,116						
stockpickr	bio	0.12%	$121.63 0.15 | 0.12%	120.99	0.15	32.72k	121.80	120.17	121.48	126.98	80.00							
stocksmart	bio	.0 %	$122.96	104.51	0	6,280	124.27	122.73										
stocktwits	bio	0.04%	121.53		+0.05													
streetinsider-com	bio	0.12%	121.63	$120.99	+0.15	32,717	$121.80	$120.17	$121.48	$126.98	$80.00		18.68				$6.51	
thecramerreport	bio		121.63	120.99	+0.15	32717	121.80	120.17										
thestree	bio	0.12%	$121.63	120.99	0.15	32717	121.8	120.17	121.48	-126.98	80.0	2.8001789e7		2.781621324e9				
tickerspy	bio	0.12%	$121.63	120.99	+0.15	32,717	121.80	120.17	121.48	126.98	80.00		18.7	3.4b	0.00%	$0.00		
tmx-quotemedia	bio	0.12%	121.630	120.990	0.150	32,717	121.800	120.170	121.480	126.980	80.000	28,001,789	18.70	3,405,857,596			6.51	
updown	bio	0.12%	$121.63	$120.99	$0.15	32,234	$121.80	$120.17	$121.48	$126.98	$80.00	28.00b	18.36	$3.40b			6.62	
wallstreetsurvivor	bio	0.12%	121.63	120.99	0.15	32,595	121.80	120.17		126.98	80.00		18.70	$3b			6.59	
yahoo-finance	bio	0.12%	121.63	120.99	0.15	32,717	121.80	120.17	121.48	126.98	85.88		18.70	3.41b			6.51	
ycharts-com	bio	+0.06%	121.53		+0.07					126.98	80.00		18.36	3.39b	0.00%		6.62	
zacks	bio	(0.12%)	121.63		0.15	vol.  32,717	121.80	120.17		126.98			18.95	3.40 b	0.00	0.00	6.41	
advfn	ntct	-0.53	16.78	16.65	-0.09	561871	16.9228	16.41										
barchart	ntct	-0.53%	16.78	16.41	-0.09	561,871	16.92	16.41	16.87	27.83	13.50		18.69	$708.62 m			+0.87	
barrons	ntct	0.53%	16.78	16.65	-0.09	561,871	16.923	16.41				42.97 million		$716.30 million	ntct has not issued dividends in more than 1 year.			
bloomberg	ntct	-0.533%	16.780	16.650	-0.090	561,871	16.923	16.410		27.83	13.50	42.586mil	19.068	714.590mil			0.880	
boston-com	ntct	-0.5335%	16.78 usd	16.65	-0.0900	561,871	16.92	16.41	16.87	27.83	13.50	42,585,817						
bostonmerchant	ntct	-0.5335%	16.78 usd	16.65	-0.0900	561,871	16.92	16.41	16.87	27.83	13.50	42,585,817						
business-insider	ntct	-0.5335%	16.78 usd	16.65	-0.0900	561,871	16.92	16.41	16.87	27.83	13.50	42,585,817						
chron	ntct	-0.5335%	16.78 usd	16.65	-0.0900	561,871	16.92	16.41	16.87	27.83	13.50	42,585,817						
cio-com	ntct	-0.53%	16.78 usd	16.65	-0.0900	561,871	16.92	16.41	16.87	27.83	13.50	42,585,817	19.29	715m				
cnn-money	ntct	-0.53%	16.78	16.65	-0.09	559,895	16.92	16.41	16.87				19.3	$714.6m				
easystockalterts	ntct	-0.54%	16.78	16.65	-0.09	561871	16.92	16.41	16.87	27.83	13.50		19.29				0.87	
eresearch-fidelity-com	ntct	-0.53%	16.7800	16.6500	-0.0900	561,871	16.9228	16.4100	16.8700	27.8300	13.5000	42,586,000	19.39	$718.43m				
finance-abc7-com	ntct	-0.5335%	16.78 usd	16.65	-0.0900	561,871	16.92	16.41	16.87	27.83	13.50	42,585,817						
finance-abc7chicago-com	ntct	-0.5335%	16.78 usd	16.65	-0.0900	561,871	16.92	16.41	16.87	27.83	13.50	42,585,817						
financial-content	ntct	-0.5335%	16.78 usd	16.65	-0.0900	561,871	16.92	16.41	16.87	27.83	13.50	42,585,817						
finapps-forbes-com	ntct	-0.5%	$16.78	16.65	-0.09	561,871	16.92	16.41	16.87	27.83	13.50	43 mil	19.3	715 mil	0.0	0.00	0.87	
finviz	ntct	-0.53%	16.78			561,871			16.87	-39.71%	24.30%	42.59m	19.39	718.49m			0.87	
fool	ntct	-0.53%	$16.78	$16.65	-0.09	561,871	$16.92	$16.41	$16.87	$27.83	$13.50		19.70	$714.59m				
foxbusiness	ntct		$16.78		-0.09	561,871			$16.87									
google-finance	ntct	(-0.53%)	16.78	16.65	-0.09	561,871.00	16.92	16.41		27.83	13.50	42.23m	19.38	708.65m			0.87	
howthemarketworks	ntct	-0.533%	16.78	16.65	-0.09	558,447	16.9228	16.41	16.87									
hpcwire	ntct	-0.5335%	16.78 usd	16.65	-0.0900	561,871	16.92	16.41	16.87	27.83	13.50	42,585,817						
insidestocks	ntct	-0.53%	16.78	16.41	-0.09	561871	16.92	16.41					price earnings ratio: 15.83					
investopedia	ntct	-0.53 %	$16.78	16.65	-0.09				16.87									
investorguide	ntct	-0.53%	16.78	16.72	-0.09		16.9228	16.41		27.83	12.79		19.39	714.6m			0.87	
marketintellisearch	ntct	-0.53 %	$16.78	$16.72	-0.09	549.60k	$16.92	$16.41	$16.87			42.59m	19.39	0.72b	0.0 %		0.87	
marketwatch	ntct	-0.53%	$16.78	open: 16.65	-0.09	4,992	$16.92	$16.41	$16.87	$27.83	$13.50		19.50	$716.30m			0.86	
minyanville	ntct	-0.5335%	16.78 usd	16.65	-0.0900	561,871	16.92	16.41	16.87	27.83	13.50	42,585,817						
msn-money	ntct	-0.53%	16.78	16.65	-0.09	561,871	16.92	16.41	16.87	27.83	13.50	42.59 mil	19.29	718.42 mil			0.87	
nasdaq-com	ntct	0.53%	$ 16.78	$ 16.65	0.09	561,871	$ 16.9228	$ 16.41	$ 16.87	$ 27.83	$ 13.50	42,586,000	19.29	$ 714,593,080			$ 0.87	
optimum	ntct	-0.53%	16.78 ( 4:30 pm edt)	16.65	-0.09	561,871	16.92	16.41	16.87	27.83	13.50	42.59m	19.3	714.6m			0.87	
paidcontent	ntct	-0.5335%	16.78 usd	16.65	-0.0900	561,871	16.92	16.41	16.87	27.83	13.50	42,585,817						
pc-quote	ntct	-0.53%	16.78	16.65	-0.09	561,871	16.9228	16.41	16.87	27.83	13.50	42,814,410	19.3908	718,426,000				
personal-wealth-biz	ntct	-0.53%	16.78	16.72	-0.09	561,871	16.9228	16.41	16.87	27.83	12.79		19.39			0.00	0.87	
predictwallstreet	ntct	-0.53%	16.78		-0.09	561,871												
raymond-james	ntct	-0.53	16.78	16.65	-0.09	561,871	16.92	16.41	16.78	27.83	13.50		18.85				0.89	
renewable-energy-world	ntct	-0.5335%	16.78 usd	16.65	-0.0900	561,871	16.92	16.41	16.87	27.83	13.50	42,585,817						
screamingmedia	ntct	-0.53%	$	open: 16.65	-0.09	4,992	$16.92	$16.41	$16.87	$27.83	$13.50		19.50	$716.30m			0.86	
scroli	ntct	%	ntct			0												
simple-stock-quotes	ntct	-0.53%	last trade: 16.78		change: -0.090								p/e ratio: 19.39					
smartmoney	ntct	(-0.53%)	16.78	$16.65	-0.09	561,871	$16.92	$16.41	$16.87	$27.83	$13.50			718,400	0.00%	$0.00		
stocknod	ntct	-0.5335%	16.78 usd	16.65	-0.0900	561,871	16.92	16.41	16.87	27.83	13.50	42,585,817						
stockpickr	ntct	-0.53%	$16.78 -0.09 | -0.53%	16.65	-0.09	561.87k	16.92	16.41	16.87	27.83	13.50							
stocksmart	ntct	.0 %	$22.08	23.5	0	35,124	23.14	21.96										
stocktwits	ntct	-0.53%	16.78		-0.09													
streetinsider-com	ntct	0.53%	16.78	$16.65	-0.09	561,871	$16.92	$16.41	$16.87	$27.83	$13.50		19.29				$0.87	
thecramerreport	ntct		16.78	16.72	-0.09	561871	16.9228	16.41										
thestree	ntct	-0.53%	$16.78	16.65	-0.09	561871	16.92	16.41	16.87	-27.83	13.5	4.2585817e7		7.16293442e8				
tickerspy	ntct	-0.53%	$16.78	16.65	-0.09	561,871	16.92	16.41	16.87	27.83	13.50		19.4	717.9m	0.00%	$0.00		
tmx-quotemedia	ntct	-0.53%	16.780	16.650	-0.090	561,871	16.923	16.410	16.870	27.830	13.500	42,585,817	19.40	714,590,009			0.87	
updown	ntct	-0.53%	$16.78	$16.65	-$0.09	552,636	$16.92	$16.41	$16.87	$27.83	$13.50	42.58b	18.96	$718m			0.89	
wallstreetsurvivor	ntct	-0.53%	16.78	16.65	-0.09	558,447	16.92	16.41		27.83	14.70		19.40	$718m			0.87	
yahoo-finance	ntct	0.53%	16.78	16.72	0.09	561,871	16.92	16.41	16.87	27.83	13.50		19.29	714.58m			0.87	
ycharts-com	ntct	-0.30%	16.81		-0.05					27.83	13.50		19.32	709.89m	0.00%		0.87	
zacks	ntct	(-0.53%)	16.78		-0.09	vol.  561,871	16.92	16.41		27.83	13.50		18.74	718.43 m	0.00	0.00	.9	
advfn	nhi	-0.45	46.27	46.02	-0.21	52564	46.34	45.811										
barchart	nhi	-0.45%	46.27	46.02	-0.21	52,564	46.34	45.81	46.48	48.87	33.97		16.08	$1.28 b	5.35%	$2.46	+2.61	
barrons	nhi	0.45%	46.27	46.02	-0.21	51,800	46.34	45.811				27.73 million		$1.27 billion	5.32%	$0.62		
bloomberg	nhi	-0.452%	46.270	46.020	-0.210	52,564	46.340	45.811		49.55	35.85	27.710mil	20.294	1,282.124mil	5.273	0.615 regular cash	2.280	
boston-com	nhi	-0.4518%	46.27 usd	46.02	-0.2100	52,564	46.34	45.81	46.48	49.55	35.85	27,709,611						
bostonmerchant	nhi	-0.4518%	46.27 usd	46.02	-0.2100	52,564	46.34	45.81	46.48	49.55	35.85	27,709,611						
business-insider	nhi	-0.4518%	46.27 usd	46.02	-0.2100	52,564	46.34	45.81	46.48	49.55	35.85	27,709,611						
chron	nhi	-0.4518%	46.27 usd	46.02	-0.2100	52,564	46.34	45.81	46.48	49.55	35.85	27,709,611						
cio-com	nhi	-0.45%	46.27 usd	46.02	-0.2100	52,564	46.34	45.81	46.48	49.55	35.85	27,709,611	20.38	1b	5.5	2.46		
cnn-money	nhi	-0.45%	46.27	46.10	-0.21	51,800	46.34	45.81	46.48				20.4	$1.3b	5.32%			
easystockalterts	nhi	-0.46%	46.27	46.02	-0.21	52564	46.34	45.81	46.48	49.55	35.85		20.38				2.27	
eresearch-fidelity-com	nhi	-0.45%	46.2700	46.0200	-0.2100	52,564	46.3400	45.8110	46.4800	49.5500	35.8500	27,710,000	20.39	$1.29b	5.25%	$0.615000		
finance-abc7-com	nhi	-0.4518%	46.27 usd	46.02	-0.2100	52,564	46.34	45.81	46.48	49.55	35.85	27,709,611						
finance-abc7chicago-com	nhi	-0.4518%	46.27 usd	46.02	-0.2100	52,564	46.34	45.81	46.48	49.55	35.85	27,709,611						
financial-content	nhi	-0.4518%	46.27 usd	46.02	-0.2100	52,564	46.34	45.81	46.48	49.55	35.85	27,709,611						
finapps-forbes-com	nhi	-0.4%	$46.27	46.02	-0.21	52,564	46.34	45.81	46.48	49.55	35.85	28 mil	17.7	1 bil	5.3	2.46	2.61	
finviz	nhi	-0.45%	46.27			52,564			46.48	-5.31%	36.23%	27.71m	20.29	1.28b		2.46	2.28	
fool	nhi	-0.45%	$46.27	$46.02	-0.21	51,800	$46.34	$45.81	$46.48	$49.55	$35.85		17.40	$1.28b	6.60%	2.46		
foxbusiness	nhi		$46.27		-0.21	52,564			$46.48									
google-finance	nhi	(-0.45%)	46.27	46.02	-0.21	52,564.00	46.34	45.81		49.55	35.85	27.71m	20.30	1.28b	5.32	0.62	2.28	
howthemarketworks	nhi	-0.452%	46.27	46.02	-0.21	51,800	46.34	45.811	46.48									
hpcwire	nhi	-0.4518%	46.27 usd	46.02	-0.2100	52,564	46.34	45.81	46.48	49.55	35.85	27,709,611						
insidestocks	nhi	-0.45%	46.27	46.02	-0.21	51800	46.34	45.81										
investopedia	nhi	-0.45 %	$46.27	46.02	-0.21				46.48									
investorguide	nhi	-0.45%	46.27	46.02	-0.21		46.34	45.811		49.55	35.85		17.83	1.282b			2.607	
marketintellisearch	nhi	-0.45 %	$46.27	$46.02	-0.21	55.50k	$46.34	$45.81	$46.48			27.71m	20.39	1.29b	5.29 %		2.28	
marketwatch	nhi	-0.45%	$46.27	open: 46.02	-0.21	764	$46.34	$45.81	$46.48	$49.55	$35.85		19.57	$1.27b	5.32%	0.62	2.36	
minyanville	nhi	-0.4518%	46.27 usd	46.02	-0.2100	52,564	46.34	45.81	46.48	49.55	35.85	27,709,611						
msn-money	nhi	-0.45%	46.27	46.02	-0.21	52,564	46.34	45.81	46.48	49.55	35.85	27.71 mil	20.38	1.29 bil	5.29%	2.46	2.62	
nasdaq-com	nhi	0.45%	$ 46.27		0.21	52,564	$ 46.34	$ 45.811	$ 46.48	$ 49.55	$ 35.85	27,710,000	17.73	$ 1,282,141,700	5.29 %	$2.460000	$ 2.61	
optimum	nhi	-0.45%	46.27 ( 4:15 pm edt)	46.02	-0.21	52,564	46.34	45.81	46.48	49.55	35.85	27.71m	20.4	1.3b	5.32	2.46	2.27	
paidcontent	nhi	-0.4518%	46.27 usd	46.02	-0.2100	52,564	46.34	45.81	46.48	49.55	35.85	27,709,611						
pc-quote	nhi	-0.45%	46.27	46.02	-0.21	52,564	46.34	45.811	46.48	49.55	35.85	27,835,764	20.47577	1,287,961,000		0.615		
personal-wealth-biz	nhi	-0.45%	46.27	46.02	-0.21	52,564	46.34	45.811	46.48	49.55	35.85		17.83		5.25	2.44	2.607	
predictwallstreet	nhi	-0.45%	46.27		-0.21	52,564												
raymond-james	nhi	-0.45	46.27	46.02	-0.21	52,564	46.34	45.81	46.27	49.55	35.85		20.21				2.29	
renewable-energy-world	nhi	-0.4518%	46.27 usd	46.02	-0.2100	52,564	46.34	45.81	46.48	49.55	35.85	27,709,611						
screamingmedia	nhi	-0.45%	$	open: 46.02	-0.21	764	$46.34	$45.81	$46.48	$49.55	$35.85		19.57	$1.27b	5.32%	0.62	2.36	
scroli	nhi	%	nhi			0												
simple-stock-quotes	nhi	-0.45%	last trade: 46.27		change: -0.210								p/e ratio: 17.83					
smartmoney	nhi	(-0.45%)	46.27	$46.02	-0.21	52,564	$46.34	$45.81	$46.48	$49.55	$35.85			1,287,900	5.29%	$0.62		
stocknod	nhi	-0.4518%	46.27 usd	46.02	-0.2100	52,564	46.34	45.81	46.48	49.55	35.85	27,709,611						
stockpickr	nhi	-0.45%	$46.27 -0.21 | -0.45%	46.02	-0.21	52.56k	46.34	45.81	46.48	49.55	35.85							
stocksmart	nhi	.0 %	$45.99	45.14	0	7,750	47.12	45.98										
stocktwits	nhi	-0.34%	46.32		-0.16													
streetinsider-com	nhi	0.45%	46.27	$46.02	-0.21	52,564	$46.34	$45.81	$46.48	$49.55	$35.85		20.38				$2.27	
thecramerreport	nhi		46.27	46.02	-0.21	52564	46.34	45.811										
thestree	nhi	-0.45%	$46.27	46.02	-0.21	52564	46.34	45.81	46.48	-49.55	35.85	2.7709611e7		1.27436501e9				
tickerspy	nhi	-0.45%	$46.27	46.02	-0.21	52,564	46.34	45.81	46.48	49.55	35.85		20.5	1.2b	5.29%	$0.61		
tmx-quotemedia	nhi	-0.45%	46.270	46.020	-0.210	52,564	46.340	45.811	46.480	49.550	35.850	27,709,611	17.80	1,282,123,701	5.293	0.615 usd	2.61	
updown	nhi	-0.45%	$46.27	$46.02	-$0.21	51,800	$46.34	$45.81	$46.48	$49.55	$35.85	27.71b	17.73	$1.28b			2.62	
wallstreetsurvivor	nhi	-0.45%	46.27	46.02	-0.21	51,800	46.34	45.81		49.55	37.33		17.80	$1b	5.30%	2.36 -	2.50	
yahoo-finance	nhi	0.45%	46.27	46.02	0.21	52,564	46.34	45.81	46.48	49.55	35.85		17.75	1.28b	5.30%	2.46	2.61	
ycharts-com	nhi	-0.34%	46.32		-0.16					49.55	35.85		17.75	1.28b	5.62%		2.61	
zacks	nhi	(-0.45%)	46.27		-0.21	vol.  52,564	46.34	45.81		49.55	35.85		16.25	1.29 b	5.29	2.46	2.86	
advfn	alex	0.00	44.03		0.0													
barchart	alex	-0.12%	51.49	50.87	-0.06	200,996	51.66	50.56	51.55	55.14	29.82		36.99	$2.14 b	2.47%	$1.26	+1.92	
barrons	alex	0.12%	51.49	50.87	-0.06	200,661	51.66	50.56				41.50 million		$2.12 billion	2.45%	$0.32		
bloomberg	alex	-0.116%	51.490	50.870	-0.060	200,996	51.660	50.560		55.50	30.60	41.591mil	37.312	2,141.545mil	2.447	0.315 regular cash	1.380	
boston-com	alex	-0.1164%	51.49 usd	50.87	-0.0600	200,996	51.66	50.56	51.55	55.50	29.27	41,591,465						
bostonmerchant	alex	-0.1164%	51.49 usd	50.87	-0.0600	200,996	51.66	50.56	51.55	55.50	29.27	41,591,465						
business-insider	alex	-0.1164%	51.49 usd	50.87	-0.0600	200,996	51.66	50.56	51.55	55.50	29.27	41,591,465						
chron	alex	-0.1164%	51.49 usd	50.87	-0.0600	200,996	51.66	50.56	51.55	55.50	29.27	41,591,465						
cio-com	alex	-0.12%	51.49 usd	50.87	-0.0600	200,996	51.66	50.56	51.55	55.50	29.27	41,591,465	37.31	2b	2.5	1.26		
cnn-money	alex	-0.12%today&rsquo;s change	51.49data as of 4:04pm et	50.87	-0.06	200,661	51.66	50.56	51.55				37.3	$2.1b	2.45%			
easystockalterts	alex	-0.12%	51.49	50.87	-0.06	200853	51.66	50.56	51.55	55.50	29.71		37.31				1.38	
eresearch-fidelity-com	alex	-0.12%	51.4900	50.8700	-0.0600	200,996	51.6600	50.5600	51.5500	55.5000	30.6000	41,591,000	37.90	$2.14b	2.44%	$0.315000		
finance-abc7-com	alex	-0.1164%	51.49 usd	50.87	-0.0600	200,996	51.66	50.56	51.55	55.50	29.27	41,591,465						
finance-abc7chicago-com	alex	-0.1164%	51.49 usd	50.87	-0.0600	200,996	51.66	50.56	51.55	55.50	29.27	41,591,465						
financial-content	alex	-0.1164%	51.49 usd	50.87	-0.0600	200,996	51.66	50.56	51.55	55.50	29.27	41,591,465						
finapps-forbes-com	alex	-0.1%	$51.49	50.87	-0.06	200,996	51.66	50.56	51.55	55.50	30.60	42 mil	26.8	2 bil	2.4	1.26	1.92	
finviz	alex	-0.12%	51.49			200,853			51.55	-6.61%	73.71%	41.59m	37.09	2.14b		1.26	1.39	
fool	alex	-0.12%	$51.49	$50.87	-0.06	200,661	$51.66	$50.56	$51.55	$55.50	$30.60		26.00	$2.14b	3.80%	1.26		
foxbusiness	alex		$51.49		-0.06	201,196			$51.55									
google-finance	alex	(-0.12%)	51.49	50.87	-0.06	200,996.00	51.66	50.56		55.50	30.60	41.56m	37.09	2.14b	2.45	0.31	1.39	
howthemarketworks	alex	-0.116%	51.49	50.87	-0.06	200,661	51.66	50.56	51.55									
hpcwire	alex	-0.1164%	51.49 usd	50.87	-0.0600	200,996	51.66	50.56	51.55	55.50	29.27	41,591,465						
insidestocks	alex	-0.12%	51.49	50.87	-0.06	200661	51.66	50.56										
investopedia	alex	-0.12 %	$51.49	50.87	-0.06				51.55									
investorguide	alex	-0.12%	51.49	50.87	-0.06		51.66	50.56		55.50	30.60		26.93	2.142b			1.914	
marketintellisearch	alex	-0.12 %	$51.49	$50.87	-0.06	192.40k	$51.66	$50.56	$51.55			41.59m	37.09	2.14b	2.44 %		1.39	
marketwatch	alex	-0.12%	$51.49	open: 50.87	-0.06	143	$51.66	$50.56	$51.55	$55.50	$30.79		17.29	$2.12b	2.45%	0.32	2.98	
minyanville	alex	-0.1164%	51.49 usd	50.87	-0.0600	200,853	51.66	50.56	51.55	55.50	29.27	41,591,465						
msn-money	alex	-0.12%	51.49	50.87	-0.06	200,853	51.66	50.56	51.55	55.50	30.60	41.59 mil	37.31	2.14 bil	2.44%	1.26	1.93	
nasdaq-com	alex	0.12%	$ 51.49		0.06	200,661	$ 51.66	$ 50.56	$ 51.55	$ 55.50	$ 30.60	41,591,000	26.82	$ 2,141,520,590	2.44 %	$1.260000	$ 1.92	
optimum	alex	-0.12%	51.49 ( 4:04 pm edt)	50.87	-0.06	200,661	51.66	50.56	51.55	55.50	29.71	41.59m	37.3	2.1b	2.45	1.26	1.38	
paidcontent	alex	-0.1164%	51.49 usd	50.87	-0.0600	200,853	51.66	50.56	51.55	55.50	29.27	41,591,465						
pc-quote	alex	-0.12%	51.49	50.87	-0.06	201,196	51.66	50.56	51.55	55.50	30.60	41,639,464	37.35507	2,144,016,000		0.315		
personal-wealth-biz	alex	-0.12%	51.49	50.87	-0.06	201,196	51.66	50.56	51.55	55.50	30.60		26.93		2.44	1.26	1.914	
predictwallstreet	alex	-0.12%	51.49		-0.06	200,996												
raymond-james	alex	-0.12	51.49	50.87	-0.06	200,996	51.66	50.56	51.49	55.50	30.60		37.31				1.38	
renewable-energy-world	alex	-0.1164%	51.49 usd	50.87	-0.0600	200,996	51.66	50.56	51.55	55.50	29.27	41,591,465						
screamingmedia	alex	-0.12%	$	open: 50.87	-0.06	143	$51.66	$50.56	$51.55	$55.50	$30.79		17.29	$2.12b	2.45%	0.32	2.98	
scroli	alex	%	alex			0												
simple-stock-quotes	alex	-0.12%	last trade: 51.49		change: -0.060								p/e ratio: 26.93					
smartmoney	alex	(-0.12%)	51.49	$50.87	-0.06	200,996	$51.66	$50.56	$51.55	$55.50	$30.60			2,144,000	2.44%	$0.32		
stocknod	alex	-0.1164%	51.49 usd	50.87	-0.0600	200,996	51.66	50.56	51.55	55.50	29.27	41,591,465						
stockpickr	alex	-0.12%	$51.49 -0.06 | -0.12%	50.87	-0.06	200.66k	51.66	50.56	51.55	55.50	30.60							
stocksmart	alex	.0 %	$46.92	40.03	0	22,159	48.81	46.89										
stocktwits	alex	-0.06%	51.52		-0.03													
streetinsider-com	alex	0.12%	51.49	$50.87	-0.06	200,853	$51.66	$50.56	$51.55	$55.50	$29.71		37.31				$1.38	
thecramerreport	alex		51.49	50.87	-0.06	200996	51.66	50.56										
thestree	alex	-0.12%	$51.49	50.87	-0.06	200996	51.66	50.56	51.55	-55.5	30.6	4.1591465e7		2.122828374e9				
tickerspy	alex	-0.12%	$51.49	50.87	-0.06	200,853	51.66	50.56	51.55	55.50	30.60		37.4	2.1b	2.44%	$0.32		
tmx-quotemedia	alex	-0.12%	51.490	50.870	-0.060	201,196	51.660	50.560	51.550	55.500	30.600	41,591,465	26.80	2,141,544,533	2.444	0.315 usd	1.92	
updown	alex	-0.12%	$51.49	$50.87	-$0.06	200,661	$51.66	$50.56	$51.55	$55.50	$30.60	41.59b	26.65	$2.14b			1.93	
wallstreetsurvivor	alex	-0.12%	51.49	50.87	-0.06	200,661	51.66	50.56		55.50	31.91		26.80	$2b	2.40%	1.26 -	2.22	
yahoo-finance	alex	0.12%	51.49	50.87	0.06	200,996	51.66	50.56	51.55	55.50	30.60		26.90	2.14b	2.50%	1.26	1.91	
ycharts-com	alex	+0.00%	51.52		+0.00					55.50	29.71		26.83	2.14b	2.50%		1.92	
zacks	alex	(-0.12%)	51.49		-0.06	vol.  200,996	51.66	50.56		55.50	29.71		37.35	2.14 b	2.44	1.26	1.38	
advfn	rgr	-1.02	23.37	23.35	-0.24	113270	23.62	22.97										
barchart	rgr	-1.02%	23.37	23.35	-0.24	113,270	23.62	22.97	23.61	23.95	12.52		15.83	$438.19 m	1.69%	$0.39	+1.45	
barrons	rgr	1.02%	23.37	23.35	-0.24	110,382	23.62	22.97				19.30 million		$433.28 million	1.66%	$0.1		
bloomberg	rgr	-1.017%	23.370	23.350	-0.240	113,270	23.620	22.970		24.05	12.66	18.871mil	16.117	441.015mil	1.389	0.097 regular cash	1.450	
boston-com	rgr	-1.017%	23.37 usd	23.35	-0.2400	113,270	23.62	22.97	23.61	24.05	12.66	18,871,000						
bostonmerchant	rgr	-1.017%	23.37 usd	23.35	-0.2400	113,270	23.62	22.97	23.61	24.05	12.66	18,871,000						
business-insider	rgr	-1.017%	23.37 usd	23.35	-0.2400	113,270	23.62	22.97	23.61	24.05	12.66	18,871,000						
chron	rgr	-1.017%	23.37 usd	23.35	-0.2400	113,270	23.62	22.97	23.61	24.05	12.66	18,871,000						
cio-com	rgr	-1.02%	23.37 usd	23.35	-0.2400	113,270	23.62	22.97	23.61	24.05	12.66	18,871,000	16.23	441m	1.8	0.39		
cnn-money	rgr	-1.02%	23.37	23.35	-0.24	115,570	23.62	22.97	23.61				16.2	$441.0m	1.39%			
easystockalterts	rgr	-1.03%	23.37	23.35	-0.24	113270	23.62	22.97	23.61	24.05	12.66		16.23				1.44	
eresearch-fidelity-com	rgr	-1.02%	23.3700	23.3500	-0.2400	113,270	23.6200	22.9700	23.6100	24.0500	12.6600	18,871,000	16.28	$445.54m	1.64%	$0.097000		
finance-abc7-com	rgr	-1.017%	23.37 usd	23.35	-0.2400	113,270	23.62	22.97	23.61	24.05	12.66	18,871,000						
finance-abc7chicago-com	rgr	-1.017%	23.37 usd	23.35	-0.2400	113,270	23.62	22.97	23.61	24.05	12.66	18,871,000						
financial-content	rgr	-1.017%	23.37 usd	23.35	-0.2400	113,270	23.62	22.97	23.61	24.05	12.66	18,871,000						
finapps-forbes-com	rgr	-1.0%	$23.37	23.35	-0.24	113,270	23.62	22.97	23.61	24.05	12.66	19 mil	16.2	441 mil	1.4	0.32	1.44	
finviz	rgr	-1.02%	23.37			113,270			23.61	-2.42%	86.78%	18.87m	16.12	440.99m		0.33	1.45	
fool	rgr	-1.02%	$23.37	$23.35	-0.24	110,970	$23.62	$22.97	$23.61	$24.05	$12.66		15.80	$441.02m	3.60%	0.39		
foxbusiness	rgr		$23.37		-0.24	113,270			$23.61									
google-finance	rgr	(-1.02%)	23.37	23.35	-0.24	113,270.00	23.62	22.97		24.05	12.66	18.87m	16.10	441.02m	1.39	0.10	1.45	
howthemarketworks	rgr	-1.017%	23.37	23.35	-0.24	110,382	23.62	22.97	23.61									
hpcwire	rgr	-1.017%	23.37 usd	23.35	-0.2400	113,270	23.62	22.97	23.61	24.05	12.66	18,871,000						
insidestocks	rgr	-1.02%	23.37	23.35	-0.24	110382	23.62	22.97					price earnings ratio: 16.01					
investopedia	rgr	-1.02 %	$23.37	23.35	-0.24				23.61									
investorguide	rgr	-1.02%	23.37	23.35	-0.24		23.62	22.97		24.05	12.66		16.29	441.0m			1.449	
marketintellisearch	rgr	-1.02 %	$23.37	$23.35	-0.24	99.10k	$23.62	$22.97	$23.61			18.87m	16.28	0.45b	1.38 %		1.45	
marketwatch	rgr	-1.02%	$23.37	open: 23.35	-0.24	4,088	$23.62	$22.97	$23.61	$24.05	$12.66		15.90	$433.28m	1.66%	0.10	1.47	
minyanville	rgr	-1.017%	23.37 usd	23.35	-0.2400	113,270	23.62	22.97	23.61	24.05	12.66	18,871,000						
msn-money	rgr	-1.02%	23.37	23.35	-0.24	113,270	23.62	22.97	23.61	24.05	12.66	18.87 mil	16.12	445.54 mil	1.38%	0.33	1.45	
nasdaq-com	rgr	1.02%	$ 23.37		0.24	113,270	$ 23.62	$ 22.97	$ 23.61	$ 24.05	$ 12.66	18,871,000	16.12	$ 441,015,270	1.64 %	$0.388000	$ 1.45	
optimum	rgr	-1.02%	23.37 ( 4:15 pm edt)	23.35	-0.24	113,270	23.62	22.97	23.61	24.05	12.66	18.87m	16.2	441.0m	1.66	0.39	1.44	
paidcontent	rgr	-1.017%	23.37 usd	23.35	-0.2400	113,270	23.62	22.97	23.61	24.05	12.66	18,871,000						
pc-quote	rgr	-1.02%	23.37	23.35	-0.24	113,270	23.62	22.97	23.61	24.05	12.66	19,064,797	16.28276	445,544,000		0.097		
personal-wealth-biz	rgr	-1.02%	23.37	23.35	-0.24	113,270	23.62	22.97	23.61	24.05	12.66		16.29		1.38	0.325	1.449	
predictwallstreet	rgr	-1.02%	23.37		-0.24	113,270												
raymond-james	rgr	-1.02	23.37	23.35	-0.24	113,270	23.62	22.97	23.37	24.05	12.66		15.90				1.47	
renewable-energy-world	rgr	-1.017%	23.37 usd	23.35	-0.2400	113,270	23.62	22.97	23.61	24.05	12.66	18,871,000						
screamingmedia	rgr	-1.02%	$	open: 23.35	-0.24	4,088	$23.62	$22.97	$23.61	$24.05	$12.66		15.90	$433.28m	1.66%	0.10	1.47	
scroli	rgr	%	rgr			0												
simple-stock-quotes	rgr	-1.02%	last trade: 23.37		change: -0.240								p/e ratio: 16.29					
smartmoney	rgr	(-1.02%)	23.37	$23.35	-0.24	113,270	$23.62	$22.97	$23.61	$24.05	$12.66			445,500	1.65%	$0.10		
stocknod	rgr	-1.017%	23.37 usd	23.35	-0.2400	113,270	23.62	22.97	23.61	24.05	12.66	18,871,000						
stockpickr	rgr	-1.02%	$23.37 -0.24 | -1.02%	23.35	-0.24	113.27k	23.62	22.97	23.61	24.05	12.66							
stocksmart	rgr	.0 %	$20.95	15.24	0	8,780	21.98	20.92										
stocktwits	rgr	-0.89%	23.40		-0.21													
streetinsider-com	rgr	1.02%	23.37	$23.35	-0.24	113,270	$23.62	$22.97	$23.61	$24.05	$12.66		16.23				$1.44	
thecramerreport	rgr		23.61	23.11	+0.65	103208	23.68	22.77										
thestree	rgr	-1.02%	$23.37	23.35	-0.24	113270	23.62	22.97	23.61	-24.05	12.66	1.8871e7		4.3327816e8				
tickerspy	rgr	-1.02%	$23.37	23.35	-0.24	113,270	23.62	22.97	23.61	24.05	12.66		16.3	445.5m	1.64%	$0.10		
tmx-quotemedia	rgr	-1.02%	23.370	23.350	-0.240	113,270	23.620	22.970	23.610	24.050	12.660	18,871,000	16.40	441,015,270	1.660	0.097 usd	1.44	
updown	rgr	-1.02%	$23.37	$23.35	-$0.24	108,682	$23.62	$22.97	$23.61	$24.05	$12.66	18.87b	16.04	$446m			1.47	
wallstreetsurvivor	rgr	-1.02%	23.37	23.35	-0.24	110,382	23.62	22.97		24.05	12.66		16.40	$446m	1.60%	0.33 -	1.46	
yahoo-finance	rgr	1.02%	23.37	23.35	0.24	113,270	23.62	22.97	23.61	24.05	12.66		16.13	441.02m	1.70%	0.39	1.45	
ycharts-com	rgr	-0.68%	23.40		-0.16					24.05	12.66		16.14	438.75m	2.01%		1.45	
zacks	rgr	(-1.02%)	23.37		-0.24	vol.  113,270	23.62	22.97		24.05	12.66		16.28	445.54 m	1.64	0.39	1.45	
advfn	mlnk	-0.43	4.64	4.58	-0.02	72547	4.7	4.58										
barchart	mlnk	-0.43%	4.64	4.58	-0.02	77,089	4.70	4.58	4.66	6.41	4.20		0.00	$203.19 m			-1.51	
barrons	mlnk	0.43%	4.64	4.58	-0.02	67,953	4.70	4.58				44.10 million		$204.18 million		$0.91		
bloomberg	mlnk	-0.429%	4.640	4.580	-0.020	72,547	4.700	4.580		6.41	4.20	43.816mil		203.304mil	19.643	0.913 special cash	-0.720	
boston-com	mlnk	-0.4292%	4.640 usd	4.580	-0.0200	72,547	4.700	4.580	4.660	7.440	4.200	43,815,576						
bostonmerchant	mlnk	-0.4292%	4.640 usd	4.580	-0.0200	72,547	4.700	4.580	4.660	7.440	4.200	43,815,576						
business-insider	mlnk	-0.4292%	4.640 usd	4.580	-0.0200	72,547	4.700	4.580	4.660	7.440	4.200	43,815,576						
chron	mlnk	-0.4292%	4.640 usd	4.580	-0.0200	68,853	4.700	4.580	4.660	7.440	4.200	43,815,576						
cio-com	mlnk	-0.43%	4.640 usd	4.580	-0.0200	68,853	4.700	4.580	4.660	7.440	4.200	43,815,576		203m				
cnn-money	mlnk	-0.43%	4.64	4.60	-0.02	68,853	4.70	4.60	4.66				nm	$203.3m				
easystockalterts	mlnk	-0.44%	4.64	4.58	-0.02	68853	4.70	4.58	4.66	7.44	4.20						-1.49	
eresearch-fidelity-com	mlnk	-0.43%	4.6400	4.5800	-0.0200	68,853	4.7000	4.5800	4.6600	7.4400	4.2000	43,816,000	nm	$204.18m				
finance-abc7-com	mlnk	-0.4292%	4.640 usd	4.580	-0.0200	68,853	4.700	4.580	4.660	7.440	4.200	43,815,576						
finance-abc7chicago-com	mlnk	-0.4292%	4.640 usd	4.580	-0.0200	68,853	4.700	4.580	4.660	7.440	4.200	43,815,576						
financial-content	mlnk	-0.4292%	4.640 usd	4.580	-0.0200	68,853	4.700	4.580	4.660	7.440	4.200	43,815,576						
finapps-forbes-com	mlnk	-0.4%	$4.64	4.58	-0.02	68,853	4.70	4.58	4.66	7.44	4.20	44 mil		203 mil	0.0	0.00		
finviz	mlnk	-0.43%	4.64			68,853			4.66	-37.63%	10.48%	43.82m		204.20m			-1.51	
fool	mlnk	-0.43%	$4.64	$4.58	-0.02	68,853	$4.70	$4.58	$4.66	$7.44	$4.20		0.00	$203.30m				
foxbusiness	mlnk		$4.64		-0.02	72,547			$4.66									
google-finance	mlnk	(-0.43%)	4.64	4.58	-0.02	68,853.00	4.70	4.58		7.44	4.20	43.82m		203.30m	null	null	-1.51	
howthemarketworks	mlnk	-0.429%	4.64	4.58	-0.02	68,853	4.7	4.58	4.66									
hpcwire	mlnk	-0.4292%	4.640 usd	4.580	-0.0200	72,547	4.700	4.580	4.660	7.440	4.200	43,815,576						
insidestocks	mlnk	-0.43%	4.64	4.58	-0.02	65753	4.70	4.58										
investopedia	mlnk	-0.43 %	$4.64	4.58	-0.02				4.66									
investorguide	mlnk	-0.43%	4.64	4.58	-0.02		4.70	4.58		7.83	4.69			200.9m			-1.505	
marketintellisearch	mlnk	-0.43 %	$4.64	$4.58	-0.02	67.50k	$4.70	$4.58	$4.66			43.82m	0.00	0.20b	0.0 %		-1.51	
marketwatch	mlnk	-0.43%	$4.64	open: 4.58	-0.02	4,594	$4.70	$4.58	$4.66	$7.44	$4.20			$204.18m		0.91		
minyanville	mlnk	-0.4292%	4.640 usd	4.580	-0.0200	68,853	4.700	4.580	4.660	7.440	4.200	43,815,576						
msn-money	mlnk	-0.43%	4.64	4.58	-0.02	68,853	4.70	4.58	4.66	7.44	4.20	43.82 mil	-3.11	204.18 mil			-1.51	
nasdaq-com	mlnk	0.43%	$ 4.64	$ 4.58	0.02	68,853	$ 4.70	$ 4.58	$ 4.66	$ 7.44	$ 4.20	43,793,000		$ 203,199,520			$ -1.51	
optimum	mlnk	-0.43%	4.64 ( 4:00 pm edt)	4.58	-0.02	68,853	4.70	4.58	4.66	7.44	4.20	43.82m		203.3m			-1.49	
paidcontent	mlnk	-0.4292%	4.640 usd	4.580	-0.0200	68,853	4.700	4.580	4.660	7.440	4.200	43,815,576						
pc-quote	mlnk	-0.43%	4.64	4.58	-0.02	72,547	4.7	4.58	4.66	7.44	4.20	44,004,871	-3.12752	204,183,000		0.9134		
personal-wealth-biz	mlnk	-0.43%	4.64	4.58	-0.02	72,547	4.70	4.58	4.66	7.83	4.69					0.00	-1.505	
predictwallstreet	mlnk	-0.43%	4.64		-0.02	68,853												
raymond-james	mlnk	-0.43	4.64	4.58	-0.02	68,853	4.70	4.58	4.64	7.44	4.20						-1.50	
renewable-energy-world	mlnk	-0.4292%	4.640 usd	4.580	-0.0200	68,853	4.700	4.580	4.660	7.440	4.200	43,815,576						
screamingmedia	mlnk	-0.43%	$	open: 4.58	-0.02	4,594	$4.70	$4.58	$4.66	$7.44	$4.20			$204.18m		0.91		
scroli	mlnk	%	mlnk			0												
simple-stock-quotes	mlnk	-0.43%	last trade: 4.64		change: -0.020													
smartmoney	mlnk	(-0.43%)	4.64	$4.58	-0.02	68,853	$4.70	$4.58	$4.66	$7.44	$4.20			203,700	0.00%	$0.91		
stocknod	mlnk	-0.4292%	4.640 usd	4.580	-0.0200	68,853	4.700	4.580	4.660	7.440	4.200	43,815,576						
stockpickr	mlnk	-0.43%	$4.64 -0.02 | -0.43%	4.58	-0.02	68.85k	4.70	4.58	4.66	7.44	4.20							
stocksmart	mlnk	.0 %	$4.63	6.6	0	15,696	4.83	4.62										
stocktwits	mlnk	-0.43%	4.64		-0.02													
streetinsider-com	mlnk	0.43%	4.64	$4.58	-0.02	68,853	$4.70	$4.58	$4.66	$7.44	$4.20						$-1.49	
thecramerreport	mlnk		4.64	4.58	-0.02	70230	4.70	4.58										
thestree	mlnk	-0.43%	$4.64	4.58	-0.02	70230	4.7	4.58	4.66	-7.44	4.2	4.3815576e7		2.04180584e8				
tickerspy	mlnk	-0.43%	$4.64	4.58	-0.02	68,853	4.70	4.58	4.66	7.44	4.20		-3.1	203.7m	0.00%	$0.91		
tmx-quotemedia	mlnk	-0.43%	4.640	4.580	-0.020	72,547	4.700	4.580	4.660	7.440	4.200	43,815,576		203,304,273			-1.49	
updown	mlnk	-0.43%	$4.64	$4.58	-$0.02	67,953	$4.70	$4.58	$4.66	$7.44	$4.20	43.79b		$204m			-1.51	
wallstreetsurvivor	mlnk	-0.43%	4.64	4.58	-0.02	68,853	4.70	4.58		7.44	4.20			$204m			-0.40	
yahoo-finance	mlnk	0.43%	4.64	4.58	0.02	68,853	4.70	4.58	4.66	7.44	4.20			200.93m			-1.51	
ycharts-com	mlnk	-0.32%	4.64		-0.01					7.44	4.20			203.19m	0.00%		-1.49	
zacks	mlnk	(-0.43%)	4.64		-0.02	vol.  68,853	4.70	4.58		7.44	4.20			204.18 m	0.00	0.00	-.28	
advfn	onxx	-0.60	36.58	36.25	-0.22	477694	37.0165	36.25										
barchart	onxx	-0.60%	36.58	36.25	-0.22	477,694	37.01	36.25	36.80	45.90	20.00		0.00	$2.31 b			-1.94	
barrons	onxx	0.60%	36.58	36.25	-0.22	477,694	37.016	36.25				62.62 million		$2.24 billion	onxx has not issued dividends in more than 1 year.			
bloomberg	onxx	-0.598%	36.580	36.250	-0.220	477,694	37.016	36.250		45.90	20.00	63.355mil		2,317.541mil			-0.390	
boston-com	onxx	-0.5978%	36.58 usd	36.25	-0.2200	477,694	37.02	36.25	36.80	45.90	19.64	63,355,402						
bostonmerchant	onxx	-0.5978%	36.58 usd	36.25	-0.2200	477,694	37.02	36.25	36.80	45.90	19.64	63,355,402						
business-insider	onxx	-0.5978%	36.58 usd	36.25	-0.2200	477,694	37.02	36.25	36.80	45.90	19.64	63,355,402						
chron	onxx	-0.5978%	36.58 usd	36.25	-0.2200	477,694	37.02	36.25	36.80	45.90	19.64	63,355,402						
cio-com	onxx	-0.60%	36.58 usd	36.25	-0.2200	477,694	37.02	36.25	36.80	45.90	19.64	63,355,402		2b				
cnn-money	onxx	-0.60%today&rsquo;s change	36.58data as of 4:00pm et	36.25	-0.22	447,961	37.02	36.25	36.80				nm	$2.3b				
easystockalterts	onxx	-0.61%	36.58	36.25	-0.22	477694	37.02	36.25	36.80	45.90	19.64						-1.94	
eresearch-fidelity-com	onxx	-0.60%	36.5800	36.2500	-0.2200	477,694	37.0165	36.2500	36.8000	45.9000	20.0000	63,355,000	nm	$2.33b				
finance-abc7-com	onxx	-0.5978%	36.58 usd	36.25	-0.2200	477,694	37.02	36.25	36.80	45.90	19.64	63,355,402						
finance-abc7chicago-com	onxx	-0.5978%	36.58 usd	36.25	-0.2200	477,694	37.02	36.25	36.80	45.90	19.64	63,355,402						
financial-content	onxx	-0.5978%	36.58 usd	36.25	-0.2200	477,694	37.02	36.25	36.80	45.90	19.64	63,355,402						
finapps-forbes-com	onxx	-0.6%	$36.58	36.25	-0.22	477,694	37.02	36.25	36.80	45.90	20.00	63 mil		2 bil	0.0	0.00	-1.94	
finviz	onxx	-0.60%	36.58			477,694			36.80	-20.31%	82.90%	63.36m		2.33b			-1.94	
fool	onxx	-0.60%	$36.58	$36.25	-0.22	477,694	$37.02	$36.25	$36.80	$45.90	$20.00		0.00	$2.32b				
foxbusiness	onxx		$36.58		-0.22	477,694			$36.80									
google-finance	onxx	(-0.60%)	36.58	36.25	-0.22	477,694.00	37.02	36.25		45.90	20.00	63.36m		2.32b			-1.94	
howthemarketworks	onxx	-0.598%	36.58	36.25	-0.22	470,216	37.0165	36.25	36.8									
hpcwire	onxx	-0.5978%	36.58 usd	36.25	-0.2200	477,694	37.02	36.25	36.80	45.90	19.64	63,355,402						
insidestocks	onxx	-0.60%	36.58	36.25	-0.22	477694	37.02	36.25					price earnings ratio: 182.90					
investopedia	onxx	-0.60 %	$36.58	36.25	-0.22				36.80									
investorguide	onxx	-0.60%	36.58	36.30	-0.22		37.0165	36.25		45.90	20.00			2.318b			-1.941	
marketintellisearch	onxx	-0.6 %	$36.58	$36.30	-0.22	445.90k	$37.02	$36.25	$36.80			63.36m	0.00	2.33b	0.0 %		-1.94	
marketwatch	onxx	-0.60%	$36.58	open: 36.25	-0.22	29,733	$37.02	$36.25	$36.80	$45.90	$20.00			$2.24b				
minyanville	onxx	-0.5978%	36.58 usd	36.25	-0.2200	477,694	37.02	36.25	36.80	45.90	19.64	63,355,402						
msn-money	onxx	-0.60%	36.58	36.25	-0.22	477,694	37.02	36.25	36.80	45.90	20.00	63.36 mil	-18.86	2.33 bil			-1.94	
nasdaq-com	onxx	0.6%	$ 36.58	$ 36.25	0.22	477,694	$ 37.0165	$ 36.25	$ 36.80	$ 45.90	$ 20	63,355,000		$ 2,317,525,900			$ -1.94	
optimum	onxx	-0.60%	36.58 ( 4:30 pm edt)	36.25	-0.22	477,694	37.02	36.25	36.80	45.90	19.64	63.36m		2.3b			-1.94	
paidcontent	onxx	-0.5978%	36.58 usd	36.25	-0.2200	477,694	37.02	36.25	36.80	45.90	19.64	63,355,402						
pc-quote	onxx	-0.60%	36.58	36.25	-0.22	477,694	37.0165	36.25	36.8	45.90	20.00	63,736,031	-18.96907	2,331,464,000				
personal-wealth-biz	onxx	-0.60%	36.58	36.30	-0.22	477,694	37.0165	36.25	36.80	45.90	20.00					0.00	-1.941	
predictwallstreet	onxx	-0.60%	36.58		-0.22	477,694												
raymond-james	onxx	-0.60	36.58	36.25	-0.22	477,694	37.02	36.25	36.58	45.90	20.00						-1.94	
renewable-energy-world	onxx	-0.5978%	36.58 usd	36.25	-0.2200	477,694	37.02	36.25	36.80	45.90	19.64	63,355,402						
screamingmedia	onxx	-0.60%	$	open: 36.25	-0.22	29,733	$37.02	$36.25	$36.80	$45.90	$20.00			$2.24b				
scroli	onxx	%	onxx			0												
simple-stock-quotes	onxx	-0.60%	last trade: 36.58		change: -0.220													
smartmoney	onxx	(-0.60%)	36.58	$36.25	-0.22	477,694	$37.02	$36.25	$36.80	$45.90	$20.00			2,331,500	0.00%	$0.00		
stocknod	onxx	-0.5978%	36.58 usd	36.25	-0.2200	477,694	37.02	36.25	36.80	45.90	19.64	63,355,402						
stockpickr	onxx	-0.60%	$36.58 -0.22 | -0.60%	36.25	-0.22	477.69k	37.02	36.25	36.80	45.90	20.00							
stocksmart	onxx	.0 %	$41.51	36.92	0	48,652	42.45	41.42										
stocktwits	onxx	-0.60%	36.58		-0.22													
streetinsider-com	onxx	0.6%	36.58	$36.25	-0.22	477,694	$37.02	$36.25	$36.80	$45.90	$19.64						$-1.94	
thecramerreport	onxx		36.58	36.30	-0.22	477694	37.0165	36.25										
thestree	onxx	-0.6%	$36.58	36.25	-0.22	477694	37.02	36.25	36.8	-45.9	20.0	6.3355402e7		2.243414785e9				
tickerspy	onxx	-0.60%	$36.58	36.25	-0.22	477,694	37.02	36.25	36.80	45.90	20.00		-19.0	2.3b	0.00%	$0.00		
tmx-quotemedia	onxx	-0.60%	36.580	36.250	-0.220	477,694	37.017	36.250	36.800	45.900	20.000	63,355,402		2,317,540,605			-1.94	
updown	onxx	-0.60%	$36.58	$36.25	-$0.22	447,961	$37.02	$36.25	$36.80	$45.90	$20.00	63.35b		$2.33b			-1.94	
wallstreetsurvivor	onxx	-0.60%	36.58	36.25	-0.22	470,216	37.02	36.25		45.90	23.91			$2b			-1.35	
yahoo-finance	onxx	0.60%	36.58	36.30	0.22	477,694	37.02	36.25	36.80	45.90	20.00			2.32b			-1.94	
ycharts-com	onxx	-0.60%	36.58		-0.22					45.90	19.64			2.31b	0.00%		-1.94	
zacks	onxx	(-0.60%)	36.58		-0.22	vol.  477,694	37.02	36.25		45.90	19.64			2.33 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	0.6200	+0.00	4,742	0.6300	0.6000	0.6300	0.8600	0.5900	36,619,505						
bostonmerchant	spec	0.00%	0.6300 eur	0.6200	+0.00	4,742	0.6300	0.6000	0.6300	0.8600	0.5900	36,619,505						
business-insider	spec	0.00%	0.6300 eur	0.6200	+0.00	4,742	0.6300	0.6000	0.6300	0.8600	0.5900	36,619,505						
chron	spec	0.00%	0.6300 eur	0.6200	+0.00	4,742	0.6300	0.6000	0.6300	0.8600	0.5900	36,619,505						
cio-com	spec	0.00%	0.6300 eur	0.6200	+0.00	4,742	0.6300	0.6000	0.6300	0.8600	0.5900							
cnn-money	spec																	
easystockalterts	spec	0.00%	20.01	6.48	+0.00	523683	20.01	20.01	20.01	20.04	11.16		19.06				1.05	
finance-abc7-com	spec	0.00%	0.6300 eur	0.6200	+0.00	4,742	0.6300	0.6000	0.6300	0.8600	0.5900	36,619,505						
finance-abc7chicago-com	spec	0.00%	0.6300 eur	0.6200	+0.00	4,742	0.6300	0.6000	0.6300	0.8600	0.5900	36,619,505						
financial-content	spec	0.00%	0.6300 eur	0.6200	+0.00	4,742	0.6300	0.6000	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	0.6200	+0.00	4,742	0.6300	0.6000	0.6300	0.8600	0.5900	36,619,505						
insidestocks	spec																	
investorguide	spec		0.00															
marketintellisearch	spec	-1.24 %	$7.15	$7.08	-0.09	169.70k	$7.21	$7.01	$7.24						%			
marketwatch	spec	0.00%	0.63	open: 0.62	0.00	4,742	0.63	0.60	0.63	0.86	0.59			23.07m				
minyanville	spec	0.00%	0.6300 eur	0.6200	+0.00	4,742	0.6300	0.6000	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	0.6200	+0.00	4,742	0.6300	0.6000	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	0.6200	+0.00	4,742	0.6300	0.6000	0.6300	0.8600	0.5900	36,619,505						
screamingmedia	spec	0.00%		open: 0.62	0.00	4,742	0.63	0.60	0.63	0.86	0.59			23.07m				
scroli	spec	%	spec			0												
simple-stock-quotes	spec		last trade: 0.00		change: 0.000													
smartmoney	spec																	
stocknod	spec	0.00%	0.6300 eur	0.6200	+0.00	4,742	0.6300	0.6000	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	$6.48		523,683	$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	2.59	27.71	26.75	0.7	819786	28.04	26.68										
barchart	qcor	+2.59%	27.71	26.96	+0.70	819,786	28.04	26.68	27.01	28.04	8.89		44.46	$1.73 b			+0.59	
barrons	qcor	2.59%	27.71	26.75	+0.70	819,786	28.04	26.68				64.74 million		$1.67 billion	qcor has not issued dividends in more than 1 year.			
bloomberg	qcor	2.592%	27.710	26.750	0.700	819,786	28.040	26.680		28.04	8.89	61.655mil	46.183	1,708.448mil			0.600	
boston-com	qcor	+2.592%	27.71 usd	26.75	+0.7000	819,786	28.04	26.68	27.01	27.74	8.890	61,675,282						
bostonmerchant	qcor	+2.592%	27.71 usd	26.75	+0.7000	819,786	28.04	26.68	27.01	27.74	8.890	61,675,282						
business-insider	qcor	+2.592%	27.71 usd	26.75	+0.7000	819,786	28.04	26.68	27.01	27.74	8.890	61,675,282						
chron	qcor	+2.592%	27.71 usd	26.75	+0.7000	819,786	28.04	26.68	27.01	27.74	8.890	61,675,282						
cio-com	qcor	+2.59%	27.71 usd	26.75	+0.7000	819,786	28.04	26.68	27.01	27.74	8.890	61,675,282	47.78	2b				
cnn-money	qcor	+2.59%	27.71	26.75	+0.70	819,786	28.04	26.68	27.01				47.8	$1.7b				
easystockalterts	qcor	2.62%	27.71	26.75	+0.70	819786	28.04	26.68	27.01	27.74	8.89		47.78				0.58	
eresearch-fidelity-com	qcor	2.59%	27.7100	26.7500	0.7000	819,786	28.0400	26.6800	27.0100	27.7400	8.8900	61,675,000	45.78	$1.67b				
finance-abc7-com	qcor	+2.592%	27.71 usd	26.75	+0.7000	819,786	28.04	26.68	27.01	27.74	8.890	61,675,282						
finance-abc7chicago-com	qcor	+2.592%	27.71 usd	26.75	+0.7000	819,786	28.04	26.68	27.01	27.74	8.890	61,675,282						
financial-content	qcor	+2.592%	27.71 usd	26.75	+0.7000	819,786	28.04	26.68	27.01	27.74	8.890	61,675,282						
finapps-forbes-com	qcor	2.6%	$27.71	26.75	0.70	819,786	28.04	26.68	27.01	27.74	8.89	62 mil	47.0	2 bil	0.0	0.00	0.59	
finviz	qcor	2.59%	27.71			819,786			27.01	-0.11%	211.70%	61.68m	46.97	1.71b			0.59	
fool	qcor	+2.59%	$27.71	$26.75	0.70	819,786	$28.04	$26.68	$27.01	$27.74	$8.89		45.90	$1.71b				
foxbusiness	qcor		$27.71		+0.70	819,786			$27.01									
google-finance	qcor	(2.59%)	27.71	26.75	+0.70	819,786.00	28.04	26.68		28.04	8.89	61.65m	46.86	1.71b			0.59	
howthemarketworks	qcor	2.592%	27.71	26.75	0.7	814,121	28.04	26.68	27.01									
hpcwire	qcor	+2.592%	27.71 usd	26.75	+0.7000	819,786	28.04	26.68	27.01	27.74	8.890	61,675,282						
insidestocks	qcor	+2.59%	27.71	26.96	+0.70	819786	28.04	26.68					price earnings ratio: 43.30					
investopedia	qcor	+2.59 %	$27.71	26.75	+0.70				27.01									
investorguide	qcor	+2.59%	27.71	26.70	+0.70		28.04	26.68		27.74	8.89		45.78	1.724b			0.59	
marketintellisearch	qcor	2.59 %	$27.71	$26.70	0.70	800.50k	$28.04	$26.68	$27.01			61.68m	45.78	1.67b	0.0 %		0.59	
marketwatch	qcor	+2.59%	$27.70	open: 26.75	+0.70	7,134	$28.04	$26.68	$27.01	$28.04	$8.89		47.13	$1.67b			0.59	
minyanville	qcor	+2.592%	27.71 usd	26.75	+0.7000	819,786	28.04	26.68	27.01	27.74	8.890	61,675,282						
msn-money	qcor	+2.59%	27.71	26.75	+0.70	819,786	28.04	26.68	27.01	27.74	8.89	61.68 mil	46.97	1.67 bil			0.59	
nasdaq-com	qcor	2.59%	$ 27.71	$ 26.75	0.70	819,786	$ 28.04	$ 26.68	$ 27.01	$ 27.74	$ 8.89	61,675,000	46.97	$ 1,709,014,250			$ 0.59	
optimum	qcor	+2.59%	27.71 ( 4:30 pm edt)	26.75	+0.70	819,786	28.04	26.68	27.01	27.74	8.89	61.68m	47.8	1.7b			0.58	
paidcontent	qcor	+2.592%	27.71 usd	26.75	+0.7000	819,786	28.04	26.68	27.01	27.74	8.890	61,675,282						
pc-quote	qcor	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	qcor	+2.59%	27.71	26.70		819,786	28.04	26.68	27.01	27.74	8.89		45.78			0.00	0.59	
predictwallstreet	qcor	+2.59%	27.71		+0.70	819,786												
raymond-james	qcor	2.59	27.71	26.75	0.70	819,786	28.04	26.68	27.71	27.74	8.89		44.69				0.62	
renewable-energy-world	qcor	+2.592%	27.71 usd	26.75	+0.7000	819,786	28.04	26.68	27.01	27.74	8.890	61,675,282						
screamingmedia	qcor	+2.59%	$	open: 26.75	+0.70	7,134	$28.04	$26.68	$27.01	$28.04	$8.89		47.13	$1.67b			0.59	
scroli	qcor	%	qcor			0												
simple-stock-quotes	qcor	+2.59%	last trade: 27.71		change: 0.700								p/e ratio: 45.78					
smartmoney	qcor	(2.59%)	27.71	$26.75	0.70	819,786	$28.04	$26.68	$27.01	$27.74	$8.89			1,665,800	0.00%	$0.00		
stocknod	qcor	+2.592%	27.71 usd	26.75	+0.7000	819,786	28.04	26.68	27.01	27.74	8.890	61,675,282						
stockpickr	qcor	2.59%	$27.71 0.70 | 2.59%	26.75	0.70	819.79k	28.04	26.68	27.01	27.74	8.89							
stocksmart	qcor	.0 %	$22.89	15.1	0	75,296	23.43	22.79										
stocktwits	qcor	2.33%	27.64		+0.63													
streetinsider-com	qcor	2.59%	27.71	$26.75	+0.70	819,786	$28.04	$26.68	$27.01	$27.74	$8.89		47.78				$0.58	
thecramerreport	qcor		27.71	26.70	+0.70	819786	28.04	26.68										
thestree	qcor	2.59%	$27.71	26.75	0.7	819786	28.04	26.68	27.01	-27.74	8.89	6.1675282e7		1.672633648e9				
tickerspy	qcor	2.59%	$27.71	26.75	+0.70	819,786	28.04	26.68	27.01	27.74	8.89		45.8	1.6b	0.00%	$0.00		
tmx-quotemedia	qcor	2.59%	27.710	26.750	0.700	819,786	28.040	26.680	27.010	27.740	8.890	61,675,282	46.60	1,709,022,064			0.58	
updown	qcor	2.59%	$27.71	$26.75	$0.70	810,241	$28.04	$26.68	$27.01	$27.74	$8.89	61.67b	43.70	$1.66b			0.62	
wallstreetsurvivor	qcor	2.59%	27.71	26.75	0.70	814,121	28.04	26.68		27.74	9.33		46.60	$2b			0.54	
yahoo-finance	qcor	2.59%	27.71	26.70	0.70	819,786	28.04	26.68	27.01	28.04	8.89		46.97	1.72b			0.59	
ycharts-com	qcor	+2.33%	27.64		+0.63					27.57	8.89		46.85	1.73b	0.00%		0.59	
zacks	qcor	(2.59%)	27.71		0.70	vol.  819,786	28.04	26.68		28.04	8.89		44.28	1.67 b	0.00	0.00	.61	
advfn	rev	3.88	18.74	17.775	0.7	221896	18.82	17.611										
barchart	rev	+3.88%	18.74	17.72	+0.70	221,896	18.82	17.61	18.04	18.82	8.97		12.32	$977.85 m			+6.41	
barrons	rev	3.88%	18.74	17.775	+0.70	221,555	18.82	17.611				52.30 million		$913.08 million	rev has not issued dividends in more than 1 year.			
bloomberg	rev	3.880%	18.740	17.775	0.700	221,896	18.820	17.611		18.82	9.22	49.051mil	13.105	972.643mil			1.430	
boston-com	rev	+3.880%	18.74 usd	17.77	+0.7000	221,896	18.82	17.61	18.04	18.08	9.220	49,050,628						
bostonmerchant	rev	+3.880%	18.74 usd	17.77	+0.7000	221,896	18.82	17.61	18.04	18.08	9.220	49,050,628						
business-insider	rev	+3.880%	18.74 usd	17.77	+0.7000	221,896	18.82	17.61	18.04	18.08	9.220	49,050,628						
chron	rev	+3.880%	18.74 usd	17.77	+0.7000	221,896	18.82	17.61	18.04	18.08	9.220	49,050,628						
cio-com	rev	+3.88%	18.74 usd	17.77	+0.7000	221,896	18.82	17.61	18.04	18.08	9.220	49,050,628	2.924	919m				
cnn-money	rev	+3.88%	18.74	17.77	+0.70	221,896	18.82	17.61	18.04				2.9	$919.2m				
easystockalterts	rev	3.94%	18.74	17.78	+0.70	221896	18.82	17.61	18.04	18.08	9.22		2.92				6.41	
eresearch-fidelity-com	rev	3.88%	18.7400	17.7750	0.7000	221,896	18.8200	17.6110	18.0400	18.0800	9.2200	52,176,000	2.81	$941.26m				
finance-abc7-com	rev	+3.880%	18.74 usd	17.77	+0.7000	221,896	18.82	17.61	18.04	18.08	9.220	49,050,628						
finance-abc7chicago-com	rev	+3.880%	18.74 usd	17.77	+0.7000	221,896	18.82	17.61	18.04	18.08	9.220	49,050,628						
financial-content	rev	+3.880%	18.74 usd	17.77	+0.7000	221,896	18.82	17.61	18.04	18.08	9.220	49,050,628						
finapps-forbes-com	rev	3.9%	$18.74	17.77	0.70	221,896	18.82	17.61	18.04	18.08	9.22	52 mil	2.9	978 mil	0.0	0.00	6.41	
finviz	rev	3.88%	18.74			221,896			18.04	3.65%	103.25%	52.18m	2.92	977.85m			6.41	
fool	rev	+3.88%	$18.74	$17.77	0.70	221,555	$18.82	$17.61	$18.04	$18.08	$9.22		2.70	$977.77m				
foxbusiness	rev		$18.74		+0.70	221,896			$18.04									
google-finance	rev	(3.88%)	18.74	17.77	+0.70	221,896.00	18.82	17.61		18.82	9.22	51.90m	2.92	972.64m			6.41	
howthemarketworks	rev	3.88%	18.74	17.775	0.7	221,555	18.82	17.611	18.04									
hpcwire	rev	+3.880%	18.74 usd	17.77	+0.7000	221,896	18.82	17.61	18.04	18.08	9.220	49,050,628						
insidestocks	rev	+3.88%	18.74	17.72	+0.70	221555	18.82	17.61					price earnings ratio: 14.99					
investopedia	rev	+3.88 %	$18.74	17.78	+0.70				18.04									
investorguide	rev	+3.88%	18.74	17.775	+0.70		18.82	17.611		18.08	9.22		2.81	977.8m			6.416	
marketintellisearch	rev	3.88 %	$18.74	$17.77	0.70	219.80k	$18.82	$17.61	$18.04			52.18m	2.81	0.94b	0.0 %		6.41	
marketwatch	rev	+3.88%	$18.74	open: 17.78	+0.70	341	$18.82	$17.61	$18.04	$18.82	$9.22		2.92	$913.08m			6.41	
minyanville	rev	+3.880%	18.74 usd	17.77	+0.7000	221,896	18.82	17.61	18.04	18.08	9.220	49,050,628						
msn-money	rev	+3.88%	18.74	17.78	+0.70	221,896	18.82	17.61	18.04	18.08	9.22	52.18 mil	2.92	941.25 mil			6.42	
nasdaq-com	rev	3.88%	$ 18.74		0.70	221,896	$ 18.82	$ 17.611	$ 18.04	$ 18.08	$ 9.22	49,051,000	2.92	$ 919,215,740			$ 6.41	
optimum	rev	+3.88%	18.74 ( 4:15 pm edt)	17.77	+0.70	221,896	18.82	17.61	18.04	18.08	9.22	49.05m	2.9	919.2m			6.41	
paidcontent	rev	+3.880%	18.74 usd	17.77	+0.7000	221,896	18.82	17.61	18.04	18.08	9.220	49,050,628						
pc-quote	rev	3.88%	18.74	17.775	0.70	221,896	18.82	17.611	18.04	18.08	9.22	47,218,783	2.81435	884,880,000				
personal-wealth-biz	rev	+3.88%	18.74	17.775		221,896	18.82	17.611	18.04	18.08	9.22		2.81			0.00	6.416	
predictwallstreet	rev	+3.88%	18.74		+0.70	221,896												
raymond-james	rev	3.88	18.74	17.78	0.70	221,896	18.82	17.61	18.74	18.08	9.22		2.90				6.46	
renewable-energy-world	rev	+3.880%	18.74 usd	17.77	+0.7000	221,896	18.82	17.61	18.04	18.08	9.220	49,050,628						
screamingmedia	rev	+3.88%	$	open: 17.78	+0.70	341	$18.82	$17.61	$18.04	$18.82	$9.22		2.92	$913.08m			6.41	
scroli	rev	%	rev			0												
simple-stock-quotes	rev	+3.88%	last trade: 18.74		change: 0.700								p/e ratio: 2.81					
smartmoney	rev	(3.88%)	18.74	$17.78	0.70	221,896	$18.82	$17.61	$18.04	$18.08	$9.22			884,900	0.00%	$0.00		
stocknod	rev	+3.880%	18.74 usd	17.77	+0.7000	221,896	18.82	17.61	18.04	18.08	9.220	49,050,628						
stockpickr	rev	3.88%	$18.74 0.70 | 3.88%	17.78	0.70	221.90k	18.82	17.61	18.04	18.08	9.22							
stocksmart	rev	.0 %	$16.85	9.8	0	1,575	17.56	16.85										
stocktwits	rev	3.94%	18.75		+0.71													
streetinsider-com	rev	3.88%	18.74	$17.78	+0.70	221,896	$18.82	$17.61	$18.04	$18.08	$9.22		2.92				$6.41	
thecramerreport	rev		18.74	17.775	+0.70	221896	18.82	17.611										
thestree	rev	3.88%	$18.74	17.78	0.7	221896	18.82	17.61	18.04	-18.08	9.22	5.2175628e7		8.5838599e8				
tickerspy	rev	3.88%	$18.74	17.77	+0.70	221,896	18.82	17.61	18.04	18.08	9.22		2.8	941.2m	0.00%	$0.00		
tmx-quotemedia	rev	3.88%	18.740	17.775	0.700	221,896	18.820	17.611	18.040	18.820	9.220	52,175,628	2.80	977,771,269			6.42	
updown	rev	3.88%	$18.74	$17.78	$0.70	221,555	$18.82	$17.61	$18.04	$18.08	$9.22	52.17b	2.79	$941m			6.46	
wallstreetsurvivor	rev	3.88%	18.74	17.78	0.70	221,555	18.82	17.61		18.08	9.22		2.80	$885m			6.26	
yahoo-finance	rev	3.88%	18.74	17.77	0.70	221,896	18.82	17.61	18.04	18.82	9.22		2.92	977.76m			6.42	
ycharts-com	rev	+3.99%	18.75		+0.72					17.75	9.22		2.92	978.38m	0.00%		6.42	
zacks	rev	(3.88%)	18.74		0.70	vol.  221,896	18.82	17.61		18.82	9.22		12.7	941.26 m	0.00	0.00	1.42	
advfn	bmc	-0.58	56.17	55.95	-0.33	1290219	56.23	55.45										
barchart	bmc	-0.58%	56.17	55.95	-0.33	1,081,617	56.23	55.45	56.50	56.55	34.47		22.48	$10.03 b			+2.47	
barrons	bmc	0.58%	56.17	55.95	-0.33	1.250m	56.23	55.45				182.40 million		$9.73 billion	bmc has not issued dividends in more than 1 year.			
bloomberg	bmc	-0.584%	56.170	55.950	-0.330	1,290,219	56.230	55.450		56.55	34.47	176.858mil	25.188	9,934.113mil			2.230	
boston-com	bmc	-0.5841%	56.17 usd	55.95	-0.3300	1,288,419	56.23	55.45	56.50	56.55	34.47	175,929,067						
bostonmerchant	bmc	-0.5841%	56.17 usd	55.95	-0.3300	1,288,419	56.23	55.45	56.50	56.55	34.47	175,929,067						
business-insider	bmc	-0.5841%	56.17 usd	55.95	-0.3300	1,288,419	56.23	55.45	56.50	56.55	34.47	175,929,067						
chron	bmc	-0.5841%	56.17 usd	55.95	-0.3300	1,288,419	56.23	55.45	56.50	56.55	34.47	175,929,067						
cio-com	bmc	-0.58%	56.17 usd	55.95	-0.3300	1,288,419	56.23	55.45	56.50	56.55	34.47	175,929,067	22.47	10b				
cnn-money	bmc	-0.58%	56.17	55.95	-0.33	1,290,219	56.23	55.45	56.50				22.5	$9.9b				
easystockalterts	bmc	-0.61%	56.16	55.95	-0.34	1196061	56.23	55.45	56.50	56.55	34.47		22.46				2.50	
eresearch-fidelity-com	bmc	-0.58%	56.1700	55.9500	-0.3300	1,290,219	56.2300	55.4500	56.5000	56.5500	34.4700	175,929,000	22.12	$9.73b				
finance-abc7-com	bmc	-0.5841%	56.17 usd	55.95	-0.3300	1,288,419	56.23	55.45	56.50	56.55	34.47	175,929,067						
finance-abc7chicago-com	bmc	-0.5841%	56.17 usd	55.95	-0.3300	1,288,419	56.23	55.45	56.50	56.55	34.47	175,929,067						
financial-content	bmc	-0.5841%	56.17 usd	55.95	-0.3300	1,288,419	56.23	55.45	56.50	56.55	34.47	175,929,067						
finapps-forbes-com	bmc	-0.6%	$56.17	55.95	-0.33	1,290,219	56.23	55.45	56.50	56.55	34.47	176 mil	22.5	10 bil	0.0	0.00	2.50	
finviz	bmc	-0.58%	56.17			1,288,019			56.50	-0.67%	62.95%	175.93m	22.60	9.94b			2.50	
fool	bmc	-0.58%	$56.17	$55.95	-0.33	1,288,019	$56.23	$55.45	$56.50	$56.55	$34.47		22.20	$9.93b				
foxbusiness	bmc		$56.17		-0.33	1,290,319			$56.50									
google-finance	bmc	(-0.58%)	56.17	55.95	-0.33	1.29m	56.23	55.45		56.55	34.47	175.93m	22.47	9.88b			2.50	
howthemarketworks	bmc	-0.584%	56.17	55.95	-0.33	1,288,419	56.23	55.45	56.5									
hpcwire	bmc	-0.5841%	56.17 usd	55.95	-0.3300	1,288,419	56.23	55.45	56.50	56.55	34.47	175,929,067						
insidestocks	bmc	-0.58%	56.17	55.95	-0.33	961935	56.23	55.45					price earnings ratio: 18.66					
investopedia	bmc	-0.60 %	$56.16	55.95	-0.34				56.50									
investorguide	bmc	-0.58%	56.17	55.82	-0.33		56.23	55.45		56.55	34.24		22.60	9.934b			2.50	
marketintellisearch	bmc	-0.58 %	$56.17	$55.95	-0.33	1274.10k	$56.23	$55.45	$56.50			175.93m	22.60	9.94b	0.0 %		2.50	
marketwatch	bmc	-0.58%	$56.16	open: 55.95	-0.33	41,497	$56.23	$55.45	$56.50	$56.55	$34.47		22.45	$9.73b			2.50	
minyanville	bmc	-0.5841%	56.17 usd	55.95	-0.3300	1,288,419	56.23	55.45	56.50	56.55	34.47	175,929,067						
msn-money	bmc	-0.58%	56.17	55.95	-0.33	1.29 mil	56.23	55.45	56.50	56.55	34.47	175.93 mil	16.92	9.94 bil			2.50	
nasdaq-com	bmc	0.58%	$ 56.17	$ 55.95	0.33	1,290,219	$ 56.23	$ 55.45	$ 56.50	$ 56.55	$ 34.47	176,858,000	22.74	$ 9,934,113,860			$ 2.47	
optimum	bmc	-0.62%	56.15 ( 3:55 pm edt)	55.95	-0.35	1,114,945	56.23	55.45	56.50	56.55	34.47	175.93m	22.5	9.9b			2.50	
paidcontent	bmc	-0.5841%	56.17 usd	55.95	-0.3300	1,288,419	56.23	55.45	56.50	56.55	34.47	175,929,067						
pc-quote	bmc	-0.58%	56.17	55.95	-0.33	1,294,140	56.23	55.45	56.5	56.55	34.47	176,962,578	17.01807	9,939,988,000				
personal-wealth-biz	bmc	-0.58%	56.17	55.82	-0.33	1,290,319	56.23	55.45	56.50	56.55	34.24		22.60			0.00	2.50	
predictwallstreet	bmc	-0.58%	56.17		-0.33	1,290,219												
raymond-james	bmc	-0.58	56.17	55.95	-0.33	1,290,219	56.23	55.45	56.17	56.55	34.47		22.03				2.55	
renewable-energy-world	bmc	-0.5841%	56.17 usd	55.95	-0.3300	1,288,419	56.23	55.45	56.50	56.55	34.47	175,929,067						
screamingmedia	bmc	-0.58%	$	open: 55.95	-0.33	43,697	$56.23	$55.45	$56.50	$56.55	$34.47		22.45	$9.73b			2.50	
scroli	bmc	-0.58%	bmc 56.17	55.95	-0.33	1,065,772	56.23	55.45	56.50	56.55	34.47		22.47				2.50	
simple-stock-quotes	bmc	-0.58%	last trade: 56.17		change: -0.330								p/e ratio: 22.6					
smartmoney	bmc	(-0.58%)	56.17	$55.95	-0.33	1,290,219	$56.23	$55.45	$56.50	$56.55	$34.47			9,940,000	0.00%	$0.00		
stocknod	bmc	-0.5841%	56.17 usd	55.95	-0.3300	1,288,419	56.23	55.45	56.50	56.55	34.47	175,929,067						
stockpickr	bmc	-0.58%	$56.17 -0.33 | -0.58%	55.95	-0.33	1.28m	56.23	55.45	56.50	56.55	34.47							
stocksmart	bmc	.0 %	$54.755	47.6	0	146,392	56.16	54.73										
stocktwits	bmc	-0.60%	56.16		-0.34													
streetinsider-com	bmc	0.6%	56.16	$55.95	-0.34	1,196,061	$56.23	$55.45	$56.50	$56.55	$34.47		22.46				$2.50	
thecramerreport	bmc		56.17	55.82	-0.33	1290319	56.23	55.45										
thestree	bmc	-0.58%	$56.17	55.95	-0.33	1284617	56.23	55.45	56.5	-56.55	34.47	1.76858e8		9.730636696e9				
tickerspy	bmc	-0.58%	$56.17	55.95	-0.33	1,290,319	56.23	55.45	56.50	56.55	34.47		17.0	10.0b	0.00%	$0.00		
tmx-quotemedia	bmc	-0.58%	56.170	55.950	-0.330	1,290,319	56.230	55.450	56.500	56.550	34.470	176,858,000	22.60	9,934,113,860			2.50	
updown	bmc	-0.58%	$56.17	$55.95	-$0.33	1,249,617	$56.23	$55.45	$56.50	$56.55	$34.47	176.85b	22.16	$9.99b			2.55	
wallstreetsurvivor	bmc	-0.58%	56.17	55.95	-0.33	1,286,219	56.23	55.45		56.55	34.47		22.60	$10b			2.50	
yahoo-finance	bmc	0.58%	56.17	55.82	0.33	1,290,219	56.23	55.45	56.50	56.55	34.47		22.47	9.93b			2.50	
ycharts-com	bmc	-0.60%	56.16		-0.34					56.55	34.47		22.46	10.03b	0.00%		2.50	
zacks	bmc	(-0.58%)	56.17		-0.33	vol.  1,290,219	56.23	55.45		56.55	34.47		22.97	9.94 b	0.00	0.00	2.46	
advfn	bmi	-1.87	37.78	38.03	-0.72	95387	38.16	37.26										
barchart	bmi	-1.87%	37.78	38.03	-0.72	95,387	38.16	37.26	38.50	45.15	33.85		21.23	$568.59 m	1.49%	$0.56	+1.77	
barrons	bmi	1.87%	37.78	38.03	-0.72	94,917	38.16	37.26				15.01 million		$565.73 million	1.48%	$0.14		
bloomberg	bmi	-1.870%	37.780	38.030	-0.720	95,387	38.160	37.260		45.49	33.98	15.054mil	21.713	568.741mil	1.484	0.140 regular cash	1.740	
boston-com	bmi	-1.870%	37.78 usd	38.03	-0.7200	95,387	38.16	37.26	38.50	45.49	33.98	15,054,022						
bostonmerchant	bmi	-1.870%	37.78 usd	38.03	-0.7200	95,387	38.16	37.26	38.50	45.49	33.98	15,054,022						
business-insider	bmi	-1.870%	37.78 usd	38.03	-0.7200	95,387	38.16	37.26	38.50	45.49	33.98	15,054,022						
chron	bmi	-1.870%	37.78 usd	38.03	-0.7200	95,387	38.16	37.26	38.50	45.49	33.98	15,054,022						
cio-com	bmi	-1.87%	37.78 usd	38.03	-0.7200	95,387	38.16	37.26	38.50	45.49	33.98	15,054,022	21.34	569m	1.5	0.56		
cnn-money	bmi	-1.87%	37.78	38.03	-0.72	95,387	38.16	37.26	38.50				21.3	$568.7m	1.48%			
easystockalterts	bmi	-1.89%	37.78	38.03	-0.72	95387	38.16	37.26	38.50	45.49	33.98		21.34				1.77	
eresearch-fidelity-com	bmi	-1.87%	37.7800	38.0300	-0.7200	95,387	38.1600	37.2600	38.5000	45.4900	33.9800	15,054,000	21.75	$579.58m	1.45%	$0.140000		
finance-abc7-com	bmi	-1.870%	37.78 usd	38.03	-0.7200	95,387	38.16	37.26	38.50	45.49	33.98	15,054,022						
finance-abc7chicago-com	bmi	-1.870%	37.78 usd	38.03	-0.7200	95,387	38.16	37.26	38.50	45.49	33.98	15,054,022						
financial-content	bmi	-1.870%	37.78 usd	38.03	-0.7200	95,387	38.16	37.26	38.50	45.49	33.98	15,054,022						
finapps-forbes-com	bmi	-1.9%	$37.78	38.03	-0.72	95,387	38.16	37.26	38.50	45.49	33.98	15 mil	21.3	569 mil	1.5	0.56	1.77	
finviz	bmi	-1.87%	37.78			95,387			38.50	-16.32%	11.62%	15.05m	21.34	568.59m		0.56	1.77	
fool	bmi	-1.87%	$37.78	$38.03	-0.72	95,387	$38.16	$37.26	$38.50	$45.49	$33.98		21.30	$568.74m	1.30%	0.56		
foxbusiness	bmi		$37.78		-0.72	95,387			$38.50									
google-finance	bmi	(-1.87%)	37.78	38.03	-0.72	95,387.00	38.16	37.26		45.49	33.98	15.05m	21.36	568.74m	1.48	0.14	1.77	
howthemarketworks	bmi	-1.87%	37.78	38.03	-0.72	94,917	38.16	37.26	38.5									
hpcwire	bmi	-1.870%	37.78 usd	38.03	-0.7200	95,387	38.16	37.26	38.50	45.49	33.98	15,054,022						
insidestocks	bmi	-1.87%	37.78	38.03	-0.72	94917	38.16	37.26					price earnings ratio: 21.34					
investopedia	bmi	-1.87 %	$37.78	38.03	-0.72				38.50									
investorguide	bmi	-1.87%	37.78	38.03	-0.72		38.16	37.26		45.49	33.98		21.76	568.7m			1.769	
marketintellisearch	bmi	-1.87 %	$37.78	$38.03	-0.72	97.60k	$38.16	$37.26	$38.50			15.05m	21.75	0.58b	1.45 %		1.77	
marketwatch	bmi	-1.87%	$37.78	open: 38.03	-0.72	470	$38.16	$37.26	$38.50	$45.49	$33.98		40.01	$565.73m	1.48%	0.14	0.94	
minyanville	bmi	-1.870%	37.78 usd	38.03	-0.7200	95,387	38.16	37.26	38.50	45.49	33.98	15,054,022						
msn-money	bmi	-1.87%	37.78	38.03	-0.72	95,387	38.16	37.26	38.50	45.49	33.98	15.05 mil	21.34	579.58 mil	1.45%	0.56	1.77	
nasdaq-com	bmi	1.87%	$ 37.78		0.72	95,387	$ 38.16	$ 37.26	$ 38.50	$ 45.49	$ 33.98	15,054,000	21.34	$ 568,740,120	1.45 %	$0.560000	$ 1.77	
optimum	bmi	-1.87%	37.78 ( 4:15 pm edt)	38.03	-0.72	95,387	38.16	37.26	38.50	45.49	33.98	15.05m	21.3	568.7m	1.48	0.56	1.77	
paidcontent	bmi	-1.870%	37.78 usd	38.03	-0.7200	95,387	38.16	37.26	38.50	45.49	33.98	15,054,022						
pc-quote	bmi	-1.87%	37.78	38.03	-0.72	95,387	38.16	37.26	38.5	45.49	33.98	15,340,895	21.75141	579,579,000		0.14		
personal-wealth-biz	bmi	-1.87%	37.78	38.03	-0.72	95,387	38.16	37.26	38.50	45.49	33.98		21.76		1.45	0.56	1.769	
predictwallstreet	bmi	-1.87%	37.78		-0.72	95,387												
raymond-james	bmi	-1.87	37.78	38.03	-0.72	95,387	38.16	37.26	37.78	45.49	33.98		21.11				1.79	
renewable-energy-world	bmi	-1.870%	37.78 usd	38.03	-0.7200	95,387	38.16	37.26	38.50	45.49	33.98	15,054,022						
screamingmedia	bmi	-1.87%	$	open: 38.03	-0.72	470	$38.16	$37.26	$38.50	$45.49	$33.98		40.01	$565.73m	1.48%	0.14	0.94	
scroli	bmi	%	bmi			0												
simple-stock-quotes	bmi	-1.87%	last trade: 37.78		change: -0.720								p/e ratio: 21.76					
smartmoney	bmi	(-1.87%)	37.78	$38.03	-0.72	95,387	$38.16	$37.26	$38.50	$45.49	$33.98			579,600	1.45%	$0.14		
stocknod	bmi	-1.870%	37.78 usd	38.03	-0.7200	95,387	38.16	37.26	38.50	45.49	33.98	15,054,022						
stockpickr	bmi	-1.87%	$37.78 -0.72 | -1.87%	38.12	-0.72	95.39k	38.16	37.26	38.50	45.49	33.98							
stocksmart	bmi	.0 %	$36.64	45	0	14,660	37.29	36.35										
stocktwits	bmi	-1.97%	37.74		-0.76													
streetinsider-com	bmi	1.87%	37.78	$38.03	-0.72	95,387	$38.16	$37.26	$38.50	$45.49	$33.98		21.34				$1.77	
thecramerreport	bmi		37.78	38.03	-0.72	95387	38.16	37.26										
thestree	bmi	-1.87%	$37.78	38.12	-0.72	95387	38.16	37.26	38.5	-45.49	33.98	1.5054022e7		5.65730147e8				
tickerspy	bmi	-1.87%	$37.78	38.03	-0.72	95,387	38.16	37.26	38.50	45.49	33.98		21.8	579.5m	1.45%	$0.14		
tmx-quotemedia	bmi	-1.87%	37.780	38.030	-0.720	95,387	38.160	37.260	38.500	45.490	33.980	15,054,022	21.80	568,740,951	1.482	0.140 usd	1.77	
updown	bmi	-1.87%	$37.78	$38.03	-$0.72	94,593	$38.16	$37.26	$38.50	$45.49	$33.98	15.05b	21.62	$580m			1.78	
wallstreetsurvivor	bmi	-1.87%	37.78	38.03	-0.72	94,917	38.16	37.26		45.49	33.98		21.80	$580m	1.50%	0.52 -	1.91	
yahoo-finance	bmi	1.87%	37.78	38.03	0.72	95,387	38.16	37.26	38.50	45.49	33.98		21.36	568.74m	1.50%	0.56	1.77	
ycharts-com	bmi	-1.97%	37.74		-0.76					45.49	33.98		21.32	567.99m	1.53%		1.77	
zacks	bmi	(-1.87%)	37.78		-0.72	vol.  95,387	38.16	37.26		45.49	33.98		21.75	579.58 m	1.45	0.56	1.77	
advfn	qcom	0.17	59.36	58.79	0.1	12316798	59.37	58.08										
barchart	qcom	+0.17%	59.36	58.82	+0.10	11,980,447	59.37	58.08	59.26	59.61	33.03		23.57	$97.57 b	1.47%	$0.86	+2.30	
barrons	qcom	0.17%	59.36	58.79	+0.10	12.254m	59.37	58.08				1.66 billion		$98.00 billion	1.45%	$0.22		
bloomberg	qcom	0.169%	59.360	58.790	0.100	11,873,787	59.370	58.080		59.84	33.25	1,669.532mil	21.985	99,103.420mil	1.333	0.215 regular cash	2.700	
boston-com	qcom	+0.1687%	59.36 usd	58.79	+0.1000	12,311,990	59.37	58.08	59.26	59.84	32.44	1,669,532,005						
bostonmerchant	qcom	+0.1687%	59.36 usd	58.79	+0.1000	12,311,990	59.37	58.08	59.26	59.84	32.44	1,669,532,005						
business-insider	qcom	+0.1687%	59.36 usd	58.79	+0.1000	12,311,990	59.37	58.08	59.26	59.84	32.44	1,669,532,005						
chron	qcom	+0.1687%	59.36 usd	58.79	+0.1000	12,310,690	59.37	58.08	59.26	59.84	32.44	1,669,532,005						
cio-com	qcom	+0.17%	59.36 usd	58.79	+0.1000	12,310,690	59.37	58.08	59.26	59.84	32.44	1,669,532,005	25.81	99b	1.5	0.86		
cnn-money	qcom	+0.17%	59.36	58.79	+0.10	12,314,598	59.37	58.08	59.26				25.8	$99.1b	1.45%			
easystockalterts	qcom	0.17%	59.36	58.79	+0.10	12250692	59.37	58.08	59.26	59.84	32.44		25.81				2.30	
eresearch-fidelity-com	qcom	0.17%	59.3600	58.7900	0.1000	12,315,498	59.3700	58.0800	59.2600	59.8400	33.2500	1,669,532,000	25.77	$98.94b	1.45%	$0.215000		
finance-abc7-com	qcom	+0.1687%	59.36 usd	58.79	+0.1000	12,310,690	59.37	58.08	59.26	59.84	32.44	1,669,532,005						
finance-abc7chicago-com	qcom	+0.1687%	59.36 usd	58.79	+0.1000	12,310,690	59.37	58.08	59.26	59.84	32.44	1,669,532,005						
financial-content	qcom	+0.1687%	59.36 usd	58.79	+0.1000	12,310,690	59.37	58.08	59.26	59.84	32.44	1,669,532,005						
finapps-forbes-com	qcom	0.2%	$59.36	58.79	0.10	12,315,498	59.37	58.08	59.26	59.84	33.25	1.67 bil	25.8	99 bil	1.4	0.86	2.30	
finviz	qcom	0.17%	59.36			12,314,198			59.26	-0.42%	81.41%	1.67b	25.77	98.94b		0.86	2.30	
fool	qcom	+0.09%	$59.31	$58.79	0.05	10,997,879	$59.35	$58.08	$59.26	$59.84	$33.25		25.30	$99.02b	1.70%	0.86		
foxbusiness	qcom		$59.36		+0.10	12,357,373			$59.26									
google-finance	qcom	(0.17%)	59.36	58.79	+0.10	12.32m	59.37	58.08		59.84	33.25	1.67b	25.78	99.10b	1.45	0.22	2.30	
howthemarketworks	qcom	0.169%	59.36	58.79	0.1	12,310,690	59.37	58.08	59.26									
hpcwire	qcom	+0.1687%	59.36 usd	58.79	+0.1000	12,310,690	59.37	58.08	59.26	59.84	32.44	1,669,532,005						
insidestocks	qcom	+0.17%	59.36	58.82	+0.10	11043357	59.37	58.08					price earnings ratio: 20.26					
investopedia	qcom	+0.17 %	$59.36	58.79	+0.10				59.26									
investorguide	qcom	+0.17%	59.36	58.82	+0.10		59.37	58.08		59.84	33.25		25.72	99.103b			2.304	
marketintellisearch	qcom	0.32 %	$59.45	$58.82	0.19	12124.30k	$59.45	$58.08	$59.26			1669.53m	25.77	98.94b	1.45 %		2.30	
marketwatch	qcom	+0.17%	$59.36	open: 58.79	+0.10	108,512	$59.37	$58.08	$59.26	$59.84	$34.51		26.38	$98.00b	1.45%	0.22	2.25	
minyanville	qcom	+0.1687%	59.36 usd	58.79	+0.1000	12,310,690	59.37	58.08	59.26	59.84	32.44	1,669,532,005						
msn-money	qcom	+0.17%	59.36	58.79	+0.10	12.32 mil	59.37	58.08	59.26	59.84	33.25	1.67 bil	25.81	98.94 bil	1.45%	0.86	2.30	
nasdaq-com	qcom	0.17%	$ 59.36	$ 58.82	0.10	12,315,398	$ 59.37	$ 58.08	$ 59.26	$ 59.84	$ 33.25	1,669,532,000	25.81	$ 99,103,419,520	1.45 %	$0.860000	$ 2.30	
optimum	qcom	+0.17%	59.36 ( 4:00 pm edt)	58.79	+0.10	11,747,674	59.37	58.08	59.26	59.84	32.44	1.67b	25.8	99.1b	1.45	0.86	2.30	
paidcontent	qcom	+0.1687%	59.36 usd	58.79	+0.1000	12,310,690	59.37	58.08	59.26	59.84	32.44	1,669,532,005						
pc-quote	qcom	0.17%	59.36	58.79	0.10	12,365,624	59.37	58.08	59.26	59.84	33.25	1,666,719,508	25.76522	98,936,470,000		0.215		
personal-wealth-biz	qcom	+0.17%	59.36	58.82		12,365,324	59.37	58.08	59.26	59.84	33.25		25.72		1.32	0.785	2.304	
predictwallstreet	qcom	+0.17%	59.36		+0.10	12,315,498												
raymond-james	qcom	0.17	59.36	58.79	0.10	12,315,498	59.37	58.08	59.36	59.84	33.25		25.48				2.33	
renewable-energy-world	qcom	+0.1687%	59.36 usd	58.79	+0.1000	12,310,690	59.37	58.08	59.26	59.84	32.44	1,669,532,005						
screamingmedia	qcom	+0.17%	$	open: 58.79	+0.10	108,512	$59.37	$58.08	$59.26	$59.84	$34.51		26.38	$98.00b	1.45%	0.22	2.25	
scroli	qcom	0.17%	qcom 59.36	58.79	0.10	10,838,428	59.37	58.08	59.26	59.84	33.25		25.78				2.30	
smartmoney	qcom	(0.17%)	59.36	$58.79	0.10	12,315,498	$59.37	$58.08	$59.26	$59.84	$33.25			98,936,500	1.45%	$0.22		
stocknod	qcom	+0.1687%	59.36 usd	58.79	+0.1000	12,310,690	59.37	58.08	59.26	59.84	32.44	1,669,532,005						
stockpickr	qcom	0.17%	$59.36 0.10 | 0.17%	58.79	0.10	12.26m	59.37	58.08	59.26	59.84	33.25							
stocksmart	qcom	.0 %	$57.16	49.64	0	1,505,042	58.94	56.98										
stocktwits	qcom	0.17%	59.36		+0.10													
streetinsider-com	qcom	0.17%	59.36	$58.79	+0.10	12,310,690	$59.37	$58.08	$59.26	$59.84	$32.44		25.81				$2.30	
thecramerreport	qcom		59.26		0.00	0												
thestree	qcom	0.17%	$59.36	58.79	0.1	12255500	59.37	58.08	59.26	-59.84	33.25	1.669532005e9		9.8001528694e10				
tickerspy	qcom	0.17%	$59.36	58.79	+0.10	12,315,498	59.37	58.08	59.26	59.84	33.25		25.8	98.9b	1.45%	$0.21		
tmx-quotemedia	qcom	0.17%	59.360	58.790	0.100	12,365,624	59.370	58.080	59.260	59.840	33.250	1,669,532,005	25.80	99,103,419,817	1.451	0.215 usd	2.30	
updown	qcom	0.17%	$59.36	$58.82	$0.10	12,254,400	$59.37	$58.08	$59.26	$59.84	$33.25	1669.53b	27.02	$98.93b			2.19	
wallstreetsurvivor	qcom	0.17%	59.36	58.79	0.10	12,309,690	59.37	58.08		59.84	37.45		25.80	$99b	1.50%	0.72 -	1.96	
yahoo-finance	qcom	0.17%	59.36	58.82	0.10	12,315,198	59.37	58.08	59.26	59.84	33.25		25.76	99.10b	1.50%	0.86	2.30	
ycharts-com	qcom	+0.17%	59.36		+0.10					59.84	32.44		25.81	97.57b	1.50%		2.30	
zacks	qcom	(0.17%)	59.36		0.10	vol.  12,315,498	59.37	58.08		59.84	32.44		23.8	98.94 b	1.45	0.86	2.49	
advfn	fmbi	-1.58	12.47	12.47	-0.2	211832	12.52	12.275										
barchart	fmbi	-1.58%	12.47	12.47	-0.20	211,832	12.52	12.27	12.67	13.47	9.24		0.00	$929.51 m	0.32%	$0.04	-0.24	
barrons	fmbi	1.58%	12.47	12.47	-0.20	211,832	12.52	12.275				72.42 million		$949.50 million	0.32%	$0.01		
bloomberg	fmbi	-1.579%	12.470	12.470	-0.200	211,832	12.520	12.275		13.48	9.26	74.537mil		929.482mil	0.321	0.010 regular cash	-0.240	
boston-com	fmbi	-1.579%	12.47 usd	12.47	-0.2000	211,832	12.52	12.28	12.67	13.48	9.260	74,537,461						
bostonmerchant	fmbi	-1.579%	12.47 usd	12.47	-0.2000	211,832	12.52	12.28	12.67	13.48	9.260	74,537,461						
business-insider	fmbi	-1.579%	12.47 usd	12.47	-0.2000	211,832	12.52	12.28	12.67	13.48	9.260	74,537,461						
chron	fmbi	-1.579%	12.47 usd	12.47	-0.2000	211,832	12.52	12.28	12.67	13.48	9.260	74,537,461						
cio-com	fmbi	-1.58%	12.47 usd	12.47	-0.2000	211,832	12.52	12.28	12.67	13.48	9.260	74,537,461		929m	0.3	0.04		
cnn-money	fmbi	-1.58%	12.47	12.47	-0.20	202,855	12.52	12.28	12.67				nm	$929.5m	0.32%			
easystockalterts	fmbi	-1.60%	12.47	12.47	-0.20	211832	12.52	12.28	12.67	13.48	9.26						-0.25	
eresearch-fidelity-com	fmbi	-1.58%	12.4700	12.4700	-0.2000	211,832	12.5200	12.2750	12.6700	13.4800	9.2600	74,537,000	nm	$944.38m	0.32%	$0.010000		
finance-abc7-com	fmbi	-1.579%	12.47 usd	12.47	-0.2000	211,832	12.52	12.28	12.67	13.48	9.260	74,537,461						
finance-abc7chicago-com	fmbi	-1.579%	12.47 usd	12.47	-0.2000	211,832	12.52	12.28	12.67	13.48	9.260	74,537,461						
financial-content	fmbi	-1.579%	12.47 usd	12.47	-0.2000	211,832	12.52	12.28	12.67	13.48	9.260	74,537,461						
finapps-forbes-com	fmbi	-1.6%	$12.47	12.47	-0.20	211,832	12.52	12.27	12.67	13.48	9.26	75 mil		929 mil	0.3	0.04	-0.24	
finviz	fmbi	-1.58%	12.47			211,832			12.67	-7.42%	34.95%	74.54m		944.42m		0.04	-0.24	
fool	fmbi	-1.58%	$12.47	$12.47	-0.20	202,855	$12.52	$12.27	$12.67	$13.48	$9.26		0.00	$929.48m	0.30%	0.04		
foxbusiness	fmbi		$12.47		-0.20	211,832			$12.67									
google-finance	fmbi	(-1.58%)	12.47	12.47	-0.20	211,832.00	12.52	12.27		13.48	9.26	74.54m		929.48m	0.32	0.01	-0.24	
howthemarketworks	fmbi	-1.579%	12.47	12.47	-0.2	202,655	12.52	12.275	12.67									
hpcwire	fmbi	-1.579%	12.47 usd	12.47	-0.2000	211,832	12.52	12.28	12.67	13.48	9.260	74,537,461						
insidestocks	fmbi	-1.58%	12.47	12.47	-0.20	211832	12.52	12.27										
investopedia	fmbi	-1.58 %	$12.47	12.47	-0.20				12.67									
investorguide	fmbi	-1.58%	12.47	12.47	-0.20		12.52	12.275		13.48	9.26			929.5m			-0.245	
marketintellisearch	fmbi	-1.58 %	$12.47	$12.47	-0.20	213.50k	$12.52	$12.29	$12.67			74.54m	0.00	0.94b	0.32 %		-0.24	
marketwatch	fmbi	-1.58%	$12.47	open: 12.47	-0.20	8,877	$12.52	$12.28	$12.67	$13.48	$9.26			$949.50m	0.32%	0.01		
minyanville	fmbi	-1.579%	12.47 usd	12.47	-0.2000	211,832	12.52	12.28	12.67	13.48	9.260	74,537,461						
msn-money	fmbi	-1.58%	12.47	12.47	-0.20	211,832	12.52	12.28	12.67	13.48	9.26	74.54 mil	-49.88	944.39 mil	0.32%	0.04	-0.24	
nasdaq-com	fmbi	1.58%	$ 12.47	$ 12.47	0.20	211,832	$ 12.52	$ 12.275	$ 12.67	$ 13.48	$ 9.26	74,537,000		$ 929,476,390	0.32 %	$0.040000	$ -0.24	
optimum	fmbi	-1.58%	12.47 ( 4:30 pm edt)	12.47	-0.20	211,832	12.52	12.28	12.67	13.48	9.26	74.54m		929.5m	0.32	0.04	-0.25	
paidcontent	fmbi	-1.579%	12.47 usd	12.47	-0.2000	211,832	12.52	12.28	12.67	13.48	9.260	74,537,461						
pc-quote	fmbi	-1.58%	12.47	12.47	-0.20	211,832	12.52	12.275	12.67	13.48	9.26	75,732,462	-50.68	944,384,000		0.01		
personal-wealth-biz	fmbi	-1.58%	12.47	12.47	-0.20	211,832	12.52	12.275	12.67	13.48	9.26				0.32	0.04	-0.245	
predictwallstreet	fmbi	-1.58%	12.44		-0.20	211,832												
raymond-james	fmbi	-1.58	12.47	12.47	-0.20	211,832	12.52	12.28	12.47	13.48	9.26						-0.24	
renewable-energy-world	fmbi	-1.579%	12.47 usd	12.47	-0.2000	211,832	12.52	12.28	12.67	13.48	9.260	74,537,461						
screamingmedia	fmbi	-1.58%	$	open: 12.47	-0.20	8,877	$12.52	$12.28	$12.67	$13.48	$9.26			$949.50m	0.32%	0.01		
scroli	fmbi	%	fmbi			0												
simple-stock-quotes	fmbi	-1.58%	last trade: 12.47		change: -0.200													
smartmoney	fmbi	(-1.58%)	12.47	$12.47	-0.20	211,832	$12.52	$12.28	$12.67	$13.48	$9.26			944,400	0.32%	$0.01		
stocknod	fmbi	-1.579%	12.47 usd	12.47	-0.2000	211,832	12.52	12.28	12.67	13.48	9.260	74,537,461						
stockpickr	fmbi	-1.58%	$12.47 -0.20 | -1.58%	12.47	-0.20	211.83k	12.52	12.28	12.67	13.48	9.26							
stocksmart	fmbi	.0 %	$11.94	11.75	0	88,503	12.18	11.82										
stocktwits	fmbi	-1.58%	12.47		-0.20													
streetinsider-com	fmbi	1.58%	12.47	$12.47	-0.2	211,832	$12.52	$12.28	$12.67	$13.48	$9.26						$-0.25	
thecramerreport	fmbi		12.47	12.47	-0.20	211832	12.52	12.275										
thestree	fmbi	-1.58%	$12.47	12.47	-0.2	211832	12.52	12.28	12.67	-13.48	9.26	7.4537461e7		9.25009891e8				
tickerspy	fmbi	-1.58%	$12.47	12.47	-0.20	211,832	12.52	12.28	12.67	13.48	9.26		-50.7	944.4m	0.32%	$0.01		
tmx-quotemedia	fmbi	-1.58%	12.470	12.470	-0.200	211,832	12.520	12.275	12.670	13.480	9.260	74,537,461		929,482,139	0.316	0.010 usd	-0.25	
updown	fmbi	-1.58%	$12.47	$12.47	-$0.20	202,855	$12.52	$12.28	$12.67	$13.48	$9.26	74.53b		$944m			-0.24	
wallstreetsurvivor	fmbi	-1.58%	12.47	12.47	-0.20	202,655	12.52	12.28		13.48	9.26			$944m	0.30%	0.04 -	-0.27	
yahoo-finance	fmbi	1.58%	12.47	12.47	0.20	211,832	12.52	12.28	12.67	13.48	9.26			929.48m	0.30%	0.04	-0.25	
ycharts-com	fmbi	-1.58%	12.47		-0.20					13.48	9.26			929.51m	0.30%		-0.25	
zacks	fmbi	(-1.58%)	12.47		-0.20	vol.  211,832	12.52	12.28		13.48	9.26			944.38 m	0.32	0.04	-.24	
advfn	hott	-3.39	8.115	8.36	-0.285	1371329	8.42	7.9										
barchart	hott	-3.45%	8.11	8.36	-0.29	1,371,329	8.42	7.90	8.40	8.45	4.43		247.33	$362.11 m	3.77%	$0.28	-0.31	
barrons	hott	3.39%	8.115	8.36	-0.285	1.371m	8.42	7.90				44.55 million		$332.03 million	3.45%	$0.07		
bloomberg	hott	-3.393%	8.115	8.360	-0.285	1,371,329	8.420	7.900		8.45	4.58	44.748mil	135.250	363.129mil	3.450	0.070 regular cash	0.060	
boston-com	hott	-3.393%	8.115 usd	8.360	-0.2850	1,371,329	8.420	7.900	8.400	8.450	4.580	44,747,906						
bostonmerchant	hott	-3.393%	8.115 usd	8.360	-0.2850	1,371,329	8.420	7.900	8.400	8.450	4.580	44,747,906						
business-insider	hott	-3.393%	8.115 usd	8.360	-0.2850	1,371,329	8.420	7.900	8.400	8.450	4.580	44,747,906						
chron	hott	-3.393%	8.115 usd	8.360	-0.2850	1,371,329	8.420	7.900	8.400	8.450	4.580	44,747,906						
cio-com	hott	-3.39%	8.115 usd	8.360	-0.2850	1,371,329	8.420	7.900	8.400	8.450	4.580	44,747,906		363m	3.7	0.28		
cnn-money	hott	-3.39%	8.12	8.36	-0.285	1,371,329	8.42	7.90	8.40				nm	$363.1m	3.45%			
easystockalterts	hott	-3.35%	8.12	8.36	-0.28	1371329	8.42	7.90	8.40	8.45	4.58						-0.31	
eresearch-fidelity-com	hott	-3.39%	8.1150	8.3600	-0.2850	1,371,329	8.4200	7.9000	8.4000	8.4500	4.5800	44,748,000	nm	$375.88m	3.33%	$0.070000		
finance-abc7-com	hott	-3.393%	8.115 usd	8.360	-0.2850	1,371,329	8.420	7.900	8.400	8.450	4.580	44,747,906						
finance-abc7chicago-com	hott	-3.393%	8.115 usd	8.360	-0.2850	1,371,329	8.420	7.900	8.400	8.450	4.580	44,747,906						
financial-content	hott	-3.393%	8.115 usd	8.360	-0.2850	1,371,329	8.420	7.900	8.400	8.450	4.580	44,747,906						
finapps-forbes-com	hott	-3.4%	$8.11	8.36	-0.28	1,371,329	8.42	7.90	8.40	8.45	4.58	45 mil		363 mil	3.5	0.28	-0.31	
finviz	hott	-3.39%	8.11			1,371,329			8.40	-3.96%	83.33%	44.75m		363.15m		0.28	-0.32	
fool	hott	-3.39%	$8.11	$8.36	-0.28	1,370,675	$8.42	$7.90	$8.40	$8.45	$4.58		0.00	$363.13m		0.28		
foxbusiness	hott		$8.12		-0.28	1,371,329			$8.40									
google-finance	hott	(-3.39%)	8.11	8.36	-0.28	1.37m	8.42	7.90		8.45	4.58	44.75m		363.13m	3.45	0.07	-0.32	
howthemarketworks	hott	-3.393%	8.115	8.36	-0.285	1,366,309	8.42	7.9	8.4									
hpcwire	hott	-3.393%	8.115 usd	8.360	-0.2850	1,371,329	8.420	7.900	8.400	8.450	4.580	44,747,906						
insidestocks	hott	-3.45%	8.11	8.36	-0.29	1371329	8.42	7.90					price earnings ratio: 73.73					
investopedia	hott	-3.39 %	$8.12	8.36	-0.28				8.40									
investorguide	hott	-3.39%	8.115	8.30	-0.285		8.42	7.90		8.45	4.58			363.1m			-0.31	
marketintellisearch	hott	-3.33 %	$8.12	$8.30	-0.28	1351.60k	$8.42	$7.90	$8.40			44.75m	0.00	0.38b	3.33 %		-0.32	
marketwatch	hott	-3.39%	$8.11	open: 8.36	-0.29	7,066	$8.42	$7.90	$8.40	$8.45	$4.58			$332.03m	3.45%	0.07		
minyanville	hott	-3.393%	8.115 usd	8.360	-0.2850	1,371,329	8.420	7.900	8.400	8.450	4.580	44,747,906						
msn-money	hott	-3.39%	8.12	8.36	-0.28	1.37 mil	8.42	7.90	8.40	8.45	4.58	44.75 mil	-26.18	375.88 mil	3.33%	0.28	-0.32	
nasdaq-com	hott	3.39%	$ 8.115	$ 8.36	0.285	1,371,329	$ 8.42	$ 7.90	$ 8.40	$ 8.45	$ 4.58	44,748,000		$ 363,130,020	3.33 %	$0.280000	$ -0.31	
optimum	hott	-3.39%	8.12 ( 4:30 pm edt)	8.36	-0.28	1,371,329	8.42	7.90	8.40	8.45	4.58	44.75m		363.1m	3.45	0.28	-0.31	
paidcontent	hott	-3.393%	8.115 usd	8.360	-0.2850	1,371,329	8.420	7.900	8.400	8.450	4.580	44,747,906						
pc-quote	hott	-3.45%	8.115	8.36	-0.29	1,371,329	8.42	7.9	8.4	8.45	4.58	46,319,556	-27.09677	375,883,000		0.07		
personal-wealth-biz	hott	-3.39%	8.115	8.30	-0.285	1,371,329	8.42	7.90	8.40	8.45	4.58				3.33	0.28	-0.31	
predictwallstreet	hott	-3.39%	8.06		-0.29	1,371,329												
raymond-james	hott	-3.39	8.12	8.36	-0.29	1,371,329	8.42	7.90	8.12	8.45	4.58						-0.31	
renewable-energy-world	hott	-3.393%	8.115 usd	8.360	-0.2850	1,371,329	8.420	7.900	8.400	8.450	4.580	44,747,906						
screamingmedia	hott	-3.39%	$	open: 8.36	-0.29	7,066	$8.42	$7.90	$8.40	$8.45	$4.58			$332.03m	3.45%	0.07		
scroli	hott	%	hott			0												
simple-stock-quotes	hott	-3.39%	last trade: 8.12		change: -0.285													
smartmoney	hott	(-3.39%)	8.12	$8.36	-0.28	1,371,329	$8.42	$7.90	$8.40	$8.45	$4.58			375,900	3.33%	$0.07		
stocknod	hott	-3.393%	8.115 usd	8.360	-0.2850	1,371,329	8.420	7.900	8.400	8.450	4.580	44,747,906						
stockpickr	hott	-3.39%	$8.12 -0.28 | -3.39%	8.36	-0.28	1.37m	8.42	7.90	8.40	8.45	4.58							
stocksmart	hott	.0 %	$7.51	6.41	0	62,779	7.76	7.51										
stocktwits	hott	-3.45%	8.11		-0.29													
streetinsider-com	hott	3.33%	8.12	$8.36	-0.28	1,371,329	$8.42	$7.90	$8.40	$8.45	$4.58						$-0.31	
thecramerreport	hott		8.40	7.75	+0.98	2304593	8.45	7.74										
thestree	hott	-3.39%	$8.12	8.36	-0.28	1371329	8.42	7.9	8.4	-8.45	4.58	4.4747906e7		3.32029463e8				
tickerspy	hott	-3.39%	$8.12	8.36	-0.28	1,371,329	8.42	7.90	8.39	8.45	4.58		-27.1	375.0m	3.33%	$0.07		
tmx-quotemedia	hott	-3.39%	8.115	8.360	-0.285	1,371,329	8.420	7.900	8.400	8.450	4.580	44,747,906		363,129,257	3.333	0.070 usd	-0.31	
updown	hott	-3.33%	$8.12	$8.36	-$0.28	1,360,909	$8.42	$7.90	$8.40	$8.45	$4.58	44.74b		$376m			-0.32	
wallstreetsurvivor	hott	-3.39%	8.12	8.36	-0.29	1,366,309	8.42	7.90		8.45	4.58			$376m	3.30%	1.28 -	-0.18	
yahoo-finance	hott	3.39%	8.12	8.30	0.28	1,371,329	8.42	7.90	8.40	8.45	4.58			363.12m	3.80%	0.28	-0.31	
ycharts-com	hott	-3.10%	8.14		-0.26					8.45	4.58			363.45m	4.02%		-0.31	
zacks	hott	(-3.45%)	8.12		-0.29	vol.  1,371,329	8.42	7.90		8.45	4.58		280	375.88 m	3.33	0.28	.03	
advfn	sbsi	-0.83	20.27	20.23	-0.17	15918	20.315	20.13										
barchart	sbsi	-0.83%	20.27	20.23	-0.17	17,833	20.31	20.13	20.44	22.64	17.19		9.55	$332.83 m	3.35%	$0.68	+2.13	
barrons	sbsi	0.83%	20.27	20.23	-0.17	15,918	20.315	20.13				16.55 million		$333.92 million	3.35%	$0.17		
bloomberg	sbsi	-0.832%	20.270	20.230	-0.170	15,918	20.315	20.130		22.10	16.79	16.441mil	9.587	333.268mil	4.034	0.170 regular cash	2.114	
boston-com	sbsi	-0.8317%	20.27 usd	20.23	-0.1700	15,918	20.32	20.13	20.44	23.00	17.78	16,441,417						
bostonmerchant	sbsi	-0.8317%	20.27 usd	20.23	-0.1700	15,918	20.32	20.13	20.44	23.00	17.78	16,441,417						
business-insider	sbsi	-0.8317%	20.27 usd	20.23	-0.1700	15,918	20.32	20.13	20.44	23.00	17.78	16,441,417						
chron	sbsi	-0.8317%	20.27 usd	20.23	-0.1700	15,918	20.32	20.13	20.44	23.00	17.78	16,441,417						
cio-com	sbsi	-0.83%	20.27 usd	20.23	-0.1700	15,918	20.32	20.13	20.44	23.00	17.78	16,441,417	9.472	333m	3.4	0.68		
cnn-money	sbsi	-0.83%	20.27	20.23	-0.17	15,918	20.32	20.13	20.44				9.5	$333.3m	3.35%			
easystockalterts	sbsi	-0.84%	20.27	20.23	-0.17	15918	20.32	20.13	20.44	23.00	17.78		9.47				2.14	
eresearch-fidelity-com	sbsi	-0.83%	20.2700	20.2300	-0.1700	15,918	20.3150	20.1300	20.4400	22.1000	16.9333	16,441,000	9.52	$336.05m	3.33%	$0.170000		
finance-abc7-com	sbsi	-0.8317%	20.27 usd	20.23	-0.1700	15,918	20.32	20.13	20.44	23.00	17.78	16,441,417						
finance-abc7chicago-com	sbsi	-0.8317%	20.27 usd	20.23	-0.1700	15,918	20.32	20.13	20.44	23.00	17.78	16,441,417						
financial-content	sbsi	-0.8317%	20.27 usd	20.23	-0.1700	15,918	20.32	20.13	20.44	23.00	17.78	16,441,417						
finapps-forbes-com	sbsi	-0.8%	$20.27	20.23	-0.17	15,918	20.32	20.13	20.44	22.10	16.93	16 mil	9.5	333 mil	4.2	0.85	2.14	
finviz	sbsi	-0.83%	20.27			15,918			20.44	-10.46%	18.93%	16.44m	9.60	336.03m		0.68	2.13	
fool	sbsi	-0.83%	$20.27	$20.23	-0.17	15,818	$20.32	$20.13	$20.44	$22.10	$16.93		9.40	$333.27m	2.90%	0.68		
foxbusiness	sbsi		$20.27		-0.17	15,918			$20.44									
google-finance	sbsi	(-0.83%)	20.27	20.23	-0.17	15,918.00	20.32	20.13		22.10	16.93	16.44m	9.52	333.27m	3.35	0.17	2.13	
howthemarketworks	sbsi	-0.832%	20.27	20.23	-0.17	14,431	20.315	20.13	20.44									
hpcwire	sbsi	-0.8317%	20.27 usd	20.23	-0.1700	15,918	20.32	20.13	20.44	23.00	17.78	16,441,417						
insidestocks	sbsi	-0.83%	20.27	20.23	-0.17	15918	20.32	20.13										
investopedia	sbsi	-0.83 %	$20.27	20.23	-0.17				20.44									
investorguide	sbsi	-0.83%	20.27	20.23	-0.17		20.315	20.13		23.00	17.78		9.55	333.0m			2.14	
marketintellisearch	sbsi	-0.83 %	$20.27	$20.23	-0.17	9.30k	$20.32	$20.23	$20.44			16.44m	9.60	0.34b	3.33 %		2.13	
marketwatch	sbsi	-0.83%	$20.27	open: 20.23	-0.17	1,387	$20.32	$20.13	$20.44	$22.10	$16.93		9.95	$333.92m	3.35%	0.17	2.04	
minyanville	sbsi	-0.8317%	20.27 usd	20.23	-0.1700	15,918	20.32	20.13	20.44	23.00	17.78	16,441,417						
msn-money	sbsi	-0.83%	20.27	20.23	-0.17	15,918	20.32	20.13	20.44	22.10	16.93	16.44 mil	9.47	336.06 mil	3.33%	0.68	2.13	
nasdaq-com	sbsi	0.83%	$ 20.27	$ 20.23	0.17	15,918	$ 20.315	$ 20.13	$ 20.44	$ 22.10	$ 16.9333	16,441,000	9.53	$ 333,259,070	3.33 %	$0.680000	$ 2.13	
optimum	sbsi	-0.83%	20.27 ( 4:30 pm edt)	20.23	-0.17	15,918	20.32	20.13	20.44	23.00	17.78	16.44m	9.5	333.3m	3.35	0.68	2.14	
paidcontent	sbsi	-0.8317%	20.27 usd	20.23	-0.1700	15,918	20.32	20.13	20.44	23.00	17.78	16,441,417						
pc-quote	sbsi	-0.83%	20.27	20.23	-0.17	15,918	20.315	20.13	20.44	22.10	16.93	16,578,885	9.5514	336,054,000		0.17		
personal-wealth-biz	sbsi	-0.83%	20.27	20.23	-0.17	15,918	20.315	20.13	20.44	23.00	17.78		9.55		4.16	0.85	2.14	
predictwallstreet	sbsi	-0.83%	20.30		-0.17	15,918												
raymond-james	sbsi	-0.83	20.27	20.23	-0.17	15,918	20.32	20.13	20.27	22.10	16.89		9.05				2.24	
renewable-energy-world	sbsi	-0.8317%	20.27 usd	20.23	-0.1700	15,918	20.32	20.13	20.44	23.00	17.78	16,441,417						
screamingmedia	sbsi	-0.83%	$	open: 20.23	-0.17	1,387	$20.32	$20.13	$20.44	$22.10	$16.93		9.95	$333.92m	3.35%	0.17	2.04	
scroli	sbsi	%	sbsi			0												
simple-stock-quotes	sbsi	-0.83%	last trade: 20.27		change: -0.170								p/e ratio: 9.55					
smartmoney	sbsi	(-0.83%)	20.27	$20.23	-0.17	15,918	$20.32	$20.13	$20.44	$22.10	$16.93			336,100	3.33%	$0.17		
stocknod	sbsi	-0.8317%	20.27 usd	20.23	-0.1700	15,918	20.32	20.13	20.44	23.00	17.78	16,441,417						
stockpickr	sbsi	-0.83%	$20.27 -0.17 | -0.83%	20.23	-0.17	15.92k	20.32	20.13	20.44	22.10	16.93							
stocksmart	sbsi	.0 %	$19.63	21.56	0	1,195	20.1	19.63										
stocktwits	sbsi	-0.88%	20.26		-0.18													
streetinsider-com	sbsi	0.83%	20.27	$20.23	-0.17	15,918	$20.32	$20.13	$20.44	$23.00	$17.78		9.47				$2.14	
thecramerreport	sbsi		20.27	20.23	-0.17	15918	20.315	20.13										
thestree	sbsi	-0.83%	$20.27	20.23	-0.17	15918	20.32	20.13	20.44	-22.1	16.93	1.6441417e7		3.33596351e8				
tickerspy	sbsi	-0.83%	$20.27	20.23	-0.17	15,918	20.32	20.13	20.44	22.10	16.93		9.6	336.0m	3.33%	$0.17		
tmx-quotemedia	sbsi	-0.83%	20.270	20.230	-0.170	15,918	20.315	20.130	20.440	22.100	16.933	16,441,417	9.60	333,267,523	3.327	0.170 usd	2.14	
updown	sbsi	-0.83%	$20.27	$20.23	-$0.17	14,431	$20.32	$20.13	$20.44	$22.10	$16.93	16.44b	9.59	$336m			2.13	
wallstreetsurvivor	sbsi	-0.83%	20.27	20.23	-0.17	14,431	20.32	20.13		22.10	16.93		9.60	$336m	3.30%	0.80 -	2.39	
yahoo-finance	sbsi	0.83%	20.27	20.23	0.17	15,918	20.32	20.13	20.44	23.00	17.78		9.47	333.02m	3.40%	0.68	2.14	
ycharts-com	sbsi	-0.34%	20.26		-0.07					22.10	16.93		9.47	332.67m	3.41%		2.14	
zacks	sbsi	(-0.83%)	20.27		-0.17	vol.  15,918	20.32	20.13		22.10	16.93		9.61	336.05 m	3.33	0.68	2.13	
advfn	smrt	-1.47	10.02	9.98	-0.15	74427	10.03	9.78										
barchart	smrt	-1.47%	10.02	9.98	-0.15	77,674	10.03	9.78	10.17	10.95	6.11		12.69	$445.69 m			+1.12	
barrons	smrt	1.47%	10.02	9.98	-0.15	71,903	10.03	9.78				43.59 million		$439.13 million		$0.5		
bloomberg	smrt	-1.475%	10.020	9.980	-0.150	74,427	10.030	9.780		10.95	5.81	44.947mil	11.011	450.364mil	5.025	0.500 special cash	0.910	
boston-com	smrt	-1.475%	10.02 usd	9.980	-0.1500	74,427	10.03	9.780	10.17	10.95	5.900	44,946,512						
bostonmerchant	smrt	-1.475%	10.02 usd	9.980	-0.1500	74,427	10.03	9.780	10.17	10.95	5.900	44,946,512						
business-insider	smrt	-1.475%	10.02 usd	9.980	-0.1500	74,427	10.03	9.780	10.17	10.95	5.900	44,946,512						
chron	smrt	-1.475%	10.02 usd	9.980	-0.1500	73,444	10.03	9.780	10.17	10.95	5.900	44,946,512						
cio-com	smrt	-1.47%	10.02 usd	9.980	-0.1500	73,444	10.03	9.780	10.17	10.95	5.900	44,946,512	9.027	450m				
cnn-money	smrt	-1.47%	10.02	9.98	-0.15	61,128	10.03	9.78	10.17				9.0	$450.4m				
easystockalterts	smrt	-1.50%	10.02	9.98	-0.15	73444	10.03	9.78	10.17	10.95	5.94		9.03				1.11	
eresearch-fidelity-com	smrt	-1.47%	10.0200	9.9800	-0.1500	73,444	10.0300	9.7800	10.1700	10.9500	6.1300	44,947,000	9.08	$457.11m				
finance-abc7-com	smrt	-1.475%	10.02 usd	9.980	-0.1500	73,444	10.03	9.780	10.17	10.95	5.900	44,946,512						
finance-abc7chicago-com	smrt	-1.475%	10.02 usd	9.980	-0.1500	73,444	10.03	9.780	10.17	10.95	5.900	44,946,512						
financial-content	smrt	-1.475%	10.02 usd	9.980	-0.1500	73,444	10.03	9.780	10.17	10.95	5.900	44,946,512						
finapps-forbes-com	smrt	-1.5%	$10.02	9.98	-0.15	73,444	10.03	9.78	10.17	10.95	6.13	45 mil	8.9	450 mil	0.0	0.00	1.12	
finviz	smrt	-1.47%	10.02			73,444			10.17	-8.49%	63.46%	44.95m	9.08	457.14m			1.12	
fool	smrt	-1.47%	$10.02	$9.98	-0.15	72,203	$10.03	$9.78	$10.17	$10.95	$6.13		9.00	$450.36m				
foxbusiness	smrt		$10.02		-0.15	76,080			$10.17									
google-finance	smrt	(-1.47%)	10.02	9.98	-0.15	73,444.00	10.03	9.78		10.95	6.13	44.95m	8.91	450.36m	null	null	1.12	
howthemarketworks	smrt	-1.475%	10.02	9.98	-0.15	73,444	10.03	9.78	10.17									
hpcwire	smrt	-1.475%	10.02 usd	9.980	-0.1500	74,427	10.03	9.780	10.17	10.95	5.900	44,946,512						
insidestocks	smrt	-1.47%	10.02	9.98	-0.15	76080	10.03	9.78					price earnings ratio: 12.22					
investopedia	smrt	-1.47 %	$10.02	9.98	-0.15				10.17									
investorguide	smrt	-1.47%	10.02	9.98	-0.15		10.03	9.78		10.95	6.13		9.15	450.4m			1.111	
marketintellisearch	smrt	-1.47 %	$10.02	$9.98	-0.15	71.00k	$10.03	$9.78	$10.17			44.95m	9.08	0.46b	0.0 %		1.12	
marketwatch	smrt	-1.47%	$10.02	open: 9.98	-0.15	2,736	$10.03	$9.78	$10.17	$10.95	$6.44		8.87	$439.13m		0.50	1.13	
minyanville	smrt	-1.475%	10.02 usd	9.980	-0.1500	73,444	10.03	9.780	10.17	10.95	5.900	44,946,512						
msn-money	smrt	-1.47%	10.02	9.98	-0.15	73,444	10.03	9.78	10.17	10.95	6.13	44.95 mil	8.95	457.11 mil			1.13	
nasdaq-com	smrt	1.47%	$ 10.02	$ 9.98	0.15	73,444	$ 10.03	$ 9.78	$ 10.17	$ 10.95	$ 6.13	44,480,000	8.95	$ 445,689,600	19.67 %	$2.000000	$ 1.12	
optimum	smrt	-1.47%	10.02 ( 4:00 pm edt)	9.98	-0.15	72,444	10.03	9.78	10.17	10.95	5.94	44.95m	9.0	450.4m			1.11	
paidcontent	smrt	-1.475%	10.02 usd	9.980	-0.1500	73,444	10.03	9.780	10.17	10.95	5.900	44,946,512						
pc-quote	smrt	-1.47%	10.02	9.98	-0.15	76,080	10.03	9.78	10.17	10.95	6.13	45,619,860	9.08036	457,111,000		0.5		
personal-wealth-biz	smrt	-1.47%	10.02	9.98	-0.15	76,080	10.03	9.78	10.17	10.95	6.13		9.15			0.00	1.111	
predictwallstreet	smrt	-1.47%	10.02		-0.15	73,444												
raymond-james	smrt	-1.47	10.02	9.98	-0.15	73,444	10.03	9.78	10.02	10.95	6.13		8.87				1.13	
renewable-energy-world	smrt	-1.475%	10.02 usd	9.980	-0.1500	73,444	10.03	9.780	10.17	10.95	5.900	44,946,512						
screamingmedia	smrt	-1.47%	$	open: 9.98	-0.15	2,616	$10.03	$9.78	$10.17	$10.95	$6.44		8.87	$439.13m		0.50	1.13	
scroli	smrt	%	smrt			0												
simple-stock-quotes	smrt	-1.47%	last trade: 10.02		change: -0.150								p/e ratio: 9.15					
smartmoney	smrt	(-1.47%)	10.02	$9.98	-0.15	73,444	$10.03	$9.78	$10.17	$10.95	$6.13			457,100	0.00%	$0.50		
stocknod	smrt	-1.475%	10.02 usd	9.980	-0.1500	73,444	10.03	9.780	10.17	10.95	5.900	44,946,512						
stockpickr	smrt	-1.47%	$10.02 -0.15 | -1.47%	9.98	-0.15	73.44k	10.03	9.78	10.17	10.95	6.13							
stocksmart	smrt	.0 %	$9.38	9.58	0	13,081	9.79	9.37										
stocktwits	smrt	-1.48%	10.02		-0.15													
streetinsider-com	smrt	1.47%	10.02	$9.98	-0.15	73,444	$10.03	$9.78	$10.17	$10.95	$5.94		9.03				$1.11	
thecramerreport	smrt		10.02	9.98	-0.15	73444	10.03	9.78										
thestree	smrt	-1.47%	$10.02	9.98	-0.15	73444	10.03	9.78	10.17	-10.95	6.13	4.4946512e7		4.39127422e8				
tickerspy	smrt	-1.47%	$10.02	9.98	-0.15	73,444	10.03	9.78	10.17	10.95	6.13		9.1	454.1m	0.00%	$0.50		
tmx-quotemedia	smrt	-1.47%	10.020	9.980	-0.150	76,080	10.030	9.780	10.170	10.950	6.130	44,946,512	9.20	450,364,050			1.11	
updown	smrt	-1.47%	$10.02	$9.98	-$0.15	71,903	$10.03	$9.78	$10.17	$10.95	$6.13	43.99b	8.72	$457m			1.17	
wallstreetsurvivor	smrt	-1.47%	10.02	9.98	-0.15	73,444	10.03	9.78		10.95	6.56		9.20	$457m		0.50 -	1.08	
yahoo-finance	smrt	1.47%	10.02	9.98	0.15	73,444	10.03	9.78	10.17	10.95	6.13		9.02	450.36m			1.11	
ycharts-com	smrt	-1.47%	10.02		-0.15					10.95	5.94		9.03	445.69m	0.00%		1.11	
zacks	smrt	(-1.47%)	10.02		-0.15	vol.  73,444	10.03	9.78		10.95	5.94		13.21	457.11 m	0.00	0.00	.77	
advfn	srdx	-0.86	11.56	11.42	-0.1	36923	11.7	11.12										
barchart	srdx	-0.86%	11.56	11.42	-0.10	39,200	11.70	11.12	11.66	16.60	8.28		60.11	$202.18 m			-1.18	
barrons	srdx	0.86%	11.56	11.42	-0.10	36,923	11.70	11.12				17.37 million		$200.04 million	srdx has not issued dividends in more than 1 year.			
bloomberg	srdx	-0.858%	11.560	11.420	-0.100	36,923	11.700	11.120		16.68	8.28	17.517mil		202.494mil			-0.190	
boston-com	srdx	-0.8576%	11.56 usd	11.42	-0.1000	36,923	11.70	11.12	11.66	16.68	8.285	17,516,828						
bostonmerchant	srdx	-0.8576%	11.56 usd	11.42	-0.1000	36,923	11.70	11.12	11.66	16.68	8.285	17,516,828						
business-insider	srdx	-0.8576%	11.56 usd	11.42	-0.1000	36,923	11.70	11.12	11.66	16.68	8.285	17,516,828						
chron	srdx	-0.8576%	11.56 usd	11.42	-0.1000	36,923	11.70	11.12	11.66	16.68	8.285	17,516,828						
cio-com	srdx	-0.86%	11.56 usd	11.42	-0.1000	36,923	11.70	11.12	11.66	16.68	8.285	17,516,828		202m				
cnn-money	srdx	-0.86%	11.56	11.42	-0.10	36,923	11.70	11.12	11.66				nm	$202.5m				
easystockalterts	srdx	-0.88%	11.56	11.42	-0.10	36923	11.70	11.12	11.66	16.68	8.29						-1.17	
eresearch-fidelity-com	srdx	-0.86%	11.5600	11.4200	-0.1000	36,923	11.7000	11.1200	11.6600	16.6800	8.2850	17,517,000	nm	$204.25m				
finance-abc7-com	srdx	-0.8576%	11.56 usd	11.42	-0.1000	36,923	11.70	11.12	11.66	16.68	8.285	17,516,828						
finance-abc7chicago-com	srdx	-0.8576%	11.56 usd	11.42	-0.1000	36,923	11.70	11.12	11.66	16.68	8.285	17,516,828						
financial-content	srdx	-0.8576%	11.56 usd	11.42	-0.1000	36,923	11.70	11.12	11.66	16.68	8.285	17,516,828						
finapps-forbes-com	srdx	-0.9%	$11.56	11.42	-0.10	36,923	11.70	11.12	11.66	16.68	8.28	18 mil		202 mil	0.0	0.00	-1.18	
finviz	srdx	-0.86%	11.56			36,923			11.66	-30.70%	39.45%	17.52m		202.53m			-1.51	
fool	srdx	-0.86%	$11.56	$11.42	-0.10	36,923	$11.70	$11.12	$11.66	$16.68	$8.28		0.00	$202.49m				
foxbusiness	srdx		$11.56		-0.10	36,923			$11.66									
google-finance	srdx	(-0.86%)	11.56	11.42	-0.10	36,923.00	11.70	11.12		16.68	8.28	17.49m		202.16m			-1.51	
howthemarketworks	srdx	-0.858%	11.56	11.42	-0.1	35,637	11.7	11.12	11.66									
hpcwire	srdx	-0.8576%	11.56 usd	11.42	-0.1000	36,923	11.70	11.12	11.66	16.68	8.285	17,516,828						
insidestocks	srdx	-0.86%	11.56	11.42	-0.10	36923	11.70	11.12					price earnings ratio: 64.22					
investopedia	srdx	-0.86 %	$11.56	11.42	-0.10				11.66									
investorguide	srdx	-0.86%	11.56	11.42	-0.10		11.70	11.12		17.43	8.29			202.5m			-1.51	
marketintellisearch	srdx	-0.86 %	$11.56	$11.42	-0.10	37.50k	$11.70	$11.12	$11.66			17.52m	0.00	0.20b	0.0 %		-1.51	
marketwatch	srdx	-0.86%	$11.56	open: 11.42	-0.10	1,486	$11.70	$11.12	$11.66	$16.60	$8.29			$200.04m				
minyanville	srdx	-0.8576%	11.56 usd	11.42	-0.1000	36,923	11.70	11.12	11.66	16.68	8.285	17,516,828						
msn-money	srdx	-0.86%	11.56	11.42	-0.10	36,923	11.70	11.12	11.66	16.68	8.29	17.52 mil	-7.66	204.25 mil			-1.51	
nasdaq-com	srdx	0.86%	$ 11.56	$ 11.42	0.10	36,923	$ 11.70	$ 11.12	$ 11.66	$ 16.68	$ 8.285	17,517,000		$ 202,496,520			$ -1.18	
optimum	srdx	-0.86%	11.56 ( 4:30 pm edt)	11.42	-0.10	36,923	11.70	11.12	11.66	16.68	8.29	17.52m		202.5m			-1.17	
paidcontent	srdx	-0.8576%	11.56 usd	11.42	-0.1000	36,923	11.70	11.12	11.66	16.68	8.285	17,516,828						
pc-quote	srdx	-0.86%	11.56	11.42	-0.10	36,923	11.7	11.12	11.66	16.68	8.29	17,668,529	-7.72185	204,248,000				
personal-wealth-biz	srdx	-0.86%	11.56	11.42	-0.10	36,923	11.70	11.12	11.66	17.43	8.29					0.00	-1.51	
predictwallstreet	srdx	-0.86%	11.56		-0.10	36,923												
raymond-james	srdx	-0.86	11.56	11.42	-0.10	36,923	11.70	11.12	11.56	16.68	8.29						-1.51	
renewable-energy-world	srdx	-0.8576%	11.56 usd	11.42	-0.1000	36,923	11.70	11.12	11.66	16.68	8.285	17,516,828						
screamingmedia	srdx	-0.86%	$	open: 11.42	-0.10	1,486	$11.70	$11.12	$11.66	$16.60	$8.29			$200.04m				
scroli	srdx	%	srdx			0												
simple-stock-quotes	srdx	-0.86%	last trade: 11.56		change: -0.100													
smartmoney	srdx	(-0.86%)	11.56	$11.42	-0.10	36,923	$11.70	$11.12	$11.66	$16.68	$8.28			204,200	0.00%	$0.00		
stocknod	srdx	-0.8576%	11.56 usd	11.42	-0.1000	36,923	11.70	11.12	11.66	16.68	8.285	17,516,828						
stockpickr	srdx	-0.86%	$11.56 -0.10 | -0.86%	11.42	-0.10	36.92k	11.70	11.12	11.66	16.68	8.29							
stocksmart	srdx	.0 %	$14.16	11.64	0	4,011	14.67	14.14										
stocktwits	srdx	-0.77%	11.57		-0.09													
streetinsider-com	srdx	0.86%	11.56	$11.42	-0.1	36,923	$11.70	$11.12	$11.66	$16.68	$8.29						$-1.17	
thecramerreport	srdx		11.56	11.42	-0.10	36923	11.70	11.12										
thestree	srdx	-0.86%	$11.56	11.42	-0.1	36923	11.7	11.12	11.66	-16.68	8.29	1.7516828e7		2.00042176e8				
tickerspy	srdx	-0.86%	$11.56	11.42	-0.10	36,923	11.70	11.12	11.66	16.68	8.29		-7.7	204.2m	0.00%	$0.00		
tmx-quotemedia	srdx	-0.86%	11.560	11.420	-0.100	36,923	11.700	11.120	11.660	16.600	8.285	17,516,828		202,494,532			-1.17	
updown	srdx	-0.86%	$11.56	$11.42	-$0.10	35,437	$11.70	$11.12	$11.66	$16.68	$8.28	17.51b		$204m			-1.51	
wallstreetsurvivor	srdx	-0.86%	11.56	11.42	-0.10	35,637	11.70	11.12		15.50	8.29			$204m			-1.21	
yahoo-finance	srdx	0.86%	11.56	11.42	0.10	36,923	11.70	11.12	11.66	16.68	8.29			202.48m			-1.51	
ycharts-com	srdx	-0.69%	11.57		-0.08					16.68	8.28			202.36m	0.00%		-1.18	
zacks	srdx	(-0.86%)	11.56		-0.10	vol.  36,923	11.70	11.12		16.68	8.29		61.37	204.25 m	0.00	0.00	.19	
advfn	bll	0.72	40.36	39.71	0.29	2075002	40.555	39.66										
barchart	bll	+0.72%	40.36	39.74	+0.29	2,075,002	40.56	39.66	40.07	40.56	26.65		16.28	$6.83 b	0.71%	$0.28	+2.67	
barrons	bll	0.72%	40.36	39.71	+0.29	2.072m	40.555	39.66				183.54 million		$6.66 billion	0.69%	$0.07		
bloomberg	bll	0.724%	40.360	39.710	0.290	2,075,002	40.555	39.660		40.56	26.74	167.964mil	12.936	6,779.046mil	0.594	0.070 regular cash	3.120	
boston-com	bll	+0.7237%	40.36 usd	39.71	+0.2900	2,075,002	40.55	39.66	40.07	74.42	33.48	167,964,470						
bostonmerchant	bll	+0.7237%	40.36 usd	39.71	+0.2900	2,075,002	40.55	39.66	40.07	74.42	33.48	167,964,470						
business-insider	bll	+0.7237%	40.36 usd	39.71	+0.2900	2,075,002	40.55	39.66	40.07	74.42	33.48	167,964,470						
chron	bll	+0.7237%	40.36 usd	39.71	+0.2900	2,075,002	40.55	39.66	40.07	74.42	33.48	167,964,470						
cio-com	bll	+0.72%	40.36 usd	39.71	+0.2900	2,075,002	40.55	39.66	40.07	74.42	33.48	167,964,470	15.12	7b	0.7	0.28		
cnn-money	bll	+0.72%	40.36	39.71	+0.29	2,034,608	40.56	39.66	40.07				15.1	$6.8b	0.69%			
easystockalterts	bll	0.73%	40.36	39.71	+0.29	2075002	40.56	39.66	40.07	74.42	33.48		15.12				2.67	
eresearch-fidelity-com	bll	0.72%	40.3600	39.7100	0.2900	2,075,002	40.5550	39.6600	40.0700	40.2600	26.7400	167,964,000	13.07	$6.73b	0.70%	$0.070000		
finance-abc7-com	bll	+0.7237%	40.36 usd	39.71	+0.2900	2,075,002	40.55	39.66	40.07	74.42	33.48	167,964,470						
finance-abc7chicago-com	bll	+0.7237%	40.36 usd	39.71	+0.2900	2,075,002	40.55	39.66	40.07	74.42	33.48	167,964,470						
financial-content	bll	+0.7237%	40.36 usd	39.71	+0.2900	2,075,002	40.55	39.66	40.07	74.42	33.48	167,964,470						
finapps-forbes-com	bll	0.7%	$40.36	39.71	0.29	2,075,002	40.56	39.66	40.07	40.26	26.74	168 mil	15.1	7 bil	0.7	0.28	2.67	
finviz	bll	0.72%	40.36			2,072,902			40.07	0.25%	51.84%	167.96m	13.19	6.78b		0.28	3.06	
fool	bll	+0.72%	$40.36	$39.71	0.29	2,072,902	$40.56	$39.66	$40.07	$40.26	$26.74		14.70	$6.78b	0.80%	0.28		
foxbusiness	bll		$40.36		+0.29	2,075,002			$40.07									
google-finance	bll	(0.72%)	40.36	39.71	+0.29	2.08m	40.56	39.66		40.56	26.74	167.96m	13.20	6.78b	0.69	0.07	3.06	
howthemarketworks	bll	0.724%	40.36	39.71	0.29	2,071,788	40.555	39.66	40.07									
hpcwire	bll	+0.7237%	40.36 usd	39.71	+0.2900	2,075,002	40.55	39.66	40.07	74.42	33.48	167,964,470						
insidestocks	bll	+0.72%	40.36	39.74	+0.29	2071788	40.56	39.66					price earnings ratio: 16.57					
investopedia	bll	+0.72 %	$40.36	39.71	+0.29				40.07									
investorguide	bll	+0.72%	40.36	39.71	+0.29		40.555	39.66		40.26	26.74		14.97	6.779b			2.676	
marketintellisearch	bll	0.72 %	$40.36	$39.71	0.29	1955.30k	$40.55	$39.66	$40.07			167.96m	13.09	6.73b	0.7 %		3.06	
marketwatch	bll	+0.72%	$40.15	open: 39.71	+0.29	39,063	$40.56	$39.66	$40.07	$40.56	$26.84		12.65	$6.66b	0.69%	0.07	3.19	
minyanville	bll	+0.7237%	40.36 usd	39.71	+0.2900	2,075,002	40.55	39.66	40.07	74.42	33.48	167,964,470						
msn-money	bll	+0.72%	40.36	39.71	+0.29	2.08 mil	40.56	39.66	40.07	40.26	26.74	167.96 mil	13.19	6.73 bil	0.70%	0.28	2.67	
nasdaq-com	bll	0.72%	$ 40.36		0.29	2,075,002	$ 40.555	$ 39.66	$ 40.07	$ 40.26	$ 26.74	167,964,000	15.12	$ 6,779,027,040	0.7 %	$0.280000	$ 2.67	
optimum	bll	+0.72%	40.36 ( 4:15 pm edt)	39.71	+0.29	2,075,002	40.55	39.66	40.07	74.42	33.48	167.96m	15.1	6.8b	0.69	0.28	2.67	
paidcontent	bll	+0.7237%	40.36 usd	39.71	+0.2900	2,075,002	40.55	39.66	40.07	74.42	33.48	167,964,470						
pc-quote	bll	0.72%	40.36	39.71	0.29	2,075,002	40.555	39.66	40.07	40.26	26.74	166,757,121	13.09477	6,730,317,000		0.07		
personal-wealth-biz	bll	+0.72%	40.36	39.71		2,075,002	40.555	39.66	40.07	40.26	26.74		14.97		0.51	0.205	2.676	
predictwallstreet	bll	+0.72%	40.36		+0.29	2,075,002												
raymond-james	bll	0.72	40.36	39.71	0.29	2,075,002	40.56	39.66	40.36	40.26	26.74		12.96				3.12	
renewable-energy-world	bll	+0.7237%	40.36 usd	39.71	+0.2900	2,075,002	40.55	39.66	40.07	74.42	33.48	167,964,470						
screamingmedia	bll	+0.72%	$	open: 39.71	+0.29	38,963	$40.56	$39.66	$40.07	$40.56	$26.84		12.65	$6.66b	0.69%	0.07	3.19	
scroli	bll	0.72%	bll 40.36	39.71	0.29	1,871,461	40.56	39.66	40.07	40.56	26.74		13.20				3.06	
simple-stock-quotes	bll	+0.72%	last trade: 40.36		change: 0.290								p/e ratio: 14.97					
smartmoney	bll	(0.72%)	40.36	$39.71	0.29	2,075,002	$40.56	$39.66	$40.07	$40.26	$26.74			6,730,300	0.70%	$0.07		
stocknod	bll	+0.7237%	40.36 usd	39.71	+0.2900	2,075,002	40.55	39.66	40.07	74.42	33.48	167,964,470						
stockpickr	bll	0.72%	$40.36 0.29 | 0.72%	39.71	0.29	2.07m	40.56	39.66	40.07	40.26	26.74							
stocksmart	bll	.0 %	$38.77	68.85	0	120,395	39.47	38.73										
stocktwits	bll	0.72%	40.36		+0.29													
streetinsider-com	bll	0.72%	40.36	$39.71	+0.29	2,075,002	$40.56	$39.66	$40.07	$74.42	$33.48		15.12				$2.67	
thecramerreport	bll		40.36	39.71	+0.29	2075002	40.555	39.66										
thestree	bll	0.72%	$40.36	39.71	0.29	2072902	40.56	39.66	40.07	-40.26	26.74	1.6796447e8		6.659791236e9				
tickerspy	bll	0.72%	$40.36	39.71	+0.29	2,075,002	40.55	39.66	40.07	40.26	26.74		13.1	6.7b	0.70%	$0.07		
tmx-quotemedia	bll	0.72%	40.360	39.710	0.290	2,075,002	40.555	39.660	40.070	40.260	26.740	167,964,470	15.00	6,779,046,009	6.988	0.070 usd	2.68	
updown	bll	0.72%	$40.36	$39.71	$0.29	2,034,608	$40.56	$39.66	$40.07	$40.26	$26.74	167.96b	14.74	$6.73b			2.72	
wallstreetsurvivor	bll	0.72%	40.36	39.71	0.29	2,071,788	40.56	39.66		40.26	27.57		15.00	$7b	0.70%	0.20 -	2.55	
yahoo-finance	bll	0.72%	40.36	39.71	0.29	2,075,002	40.56	39.66	40.07	40.56	26.74		15.08	6.78b	0.70%	0.28	2.68	
ycharts-com	bll	+0.72%	40.36		+0.29					40.20	26.14		15.17	6.83b	0.69%		2.66	
zacks	bll	(0.72%)	40.36		0.29	vol.  2,075,002	40.56	39.66		40.56	26.14		16.46	6.73 b	0.70	0.28	2.43	
advfn	blk	-1.53	195.45	195.25	-3.04	617592	195.85	193.86										
barchart	blk	-1.53%	195.45	195.25	-3.04	617,592	195.85	193.86	198.49	206.68	135.31		17.00	$37.37 b	2.81%	$5.50	+11.28	
barrons	blk	1.53%	195.45	195.25	-3.04	612,145	195.85	193.86				192.69 million		$50.81 billion	2.81%	$1.38		
bloomberg	blk	-1.532%	195.450	195.250	-3.040	617,592	195.850	193.860		209.77	139.16	132.319mil	16.996	37,583.840mil	2.436	1.375 regular cash	11.500	
boston-com	blk	-1.532%	195.45 usd	195.25	-3.040	617,592	195.85	193.86	198.49	209.77	139.16	192,293,949						
bostonmerchant	blk	-1.532%	195.45 usd	195.25	-3.040	617,592	195.85	193.86	198.49	209.77	139.16	192,293,949						
business-insider	blk	-1.532%	195.45 usd	195.25	-3.040	617,592	195.85	193.86	198.49	209.77	139.16	192,293,949						
chron	blk	-1.532%	195.45 usd	195.25	-3.040	617,592	195.85	193.86	198.49	209.77	139.16	192,293,949						
cio-com	blk	-1.53%	195.45 usd	195.25	-3.040	617,592	195.85	193.86	198.49	209.77	139.16	192,293,949	17.34	38b	2.8	5.5		
cnn-money	blk	-1.53%today&rsquo;s change	195.45data as of 4:01pm et	195.25	-3.04	583,728	195.85	193.86	198.49				17.3	$37.6b	2.81%			
easystockalterts	blk	-1.56%	195.45	195.25	-3.04	612145	195.85	193.86	198.49	209.77	139.16		17.34				11.27	
eresearch-fidelity-com	blk	-1.53%	195.4500	195.2500	-3.0400	617,592	195.8500	193.8600	198.4900	209.7700	139.1600	192,294,000	17.60	$38.17b	2.77%	$1.375000		
finance-abc7-com	blk	-1.532%	195.45 usd	195.25	-3.040	617,592	195.85	193.86	198.49	209.77	139.16	192,293,949						
finance-abc7chicago-com	blk	-1.532%	195.45 usd	195.25	-3.040	617,592	195.85	193.86	198.49	209.77	139.16	192,293,949						
financial-content	blk	-1.532%	195.45 usd	195.25	-3.040	617,592	195.85	193.86	198.49	209.77	139.16	192,293,949						
finapps-forbes-com	blk	-1.5%	$195.45	195.25	-3.04	617,592	195.85	193.86	198.49	209.77	139.16	192 mil	17.3	38 bil	2.8	5.50	11.28	
finviz	blk	-1.53%	195.45			617,592			198.49	-5.53%	44.30%	192.29m	17.61	38.17b		5.50	11.27	
fool	blk	-1.53%	$195.45	$195.25	-3.04	584,308	$195.85	$193.86	$198.49	$209.77	$139.16		17.30	$37.58b	1.40%	5.50		
foxbusiness	blk		$195.45		-3.04	618,192			$198.49									
google-finance	blk	(-1.53%)	195.45	195.25	-3.04	617,592.00	195.85	193.86		209.77	139.16	192.29m	17.35	37.58b	2.81	1.38	11.27	
howthemarketworks	blk	-1.532%	195.45	195.25	-3.04	612,145	195.85	193.86	198.49									
hpcwire	blk	-1.532%	195.45 usd	195.25	-3.040	617,592	195.85	193.86	198.49	209.77	139.16	192,293,949						
insidestocks	blk	-1.53%	195.45	195.25	-3.04	612145	195.85	193.86					price earnings ratio: 17.21					
investopedia	blk	-1.53 %	$195.45	195.25	-3.04				198.49									
investorguide	blk	-1.53%	195.45	195.25	-3.04		195.85	193.86		209.77	139.16		17.61	37.574b			11.269	
marketintellisearch	blk	-1.53 %	$195.45	$195.25	-3.04	580.50k	$195.85	$193.86	$198.49			192.29m	17.61	38.17b	2.77 %		11.27	
marketwatch	blk	-1.53%	$194.86	open: 195.25	-3.04	33,864	$195.85	$193.86	$198.49	$209.77	$139.16		17.20	$50.81b	2.81%	1.38	11.36	
minyanville	blk	-1.532%	195.45 usd	195.25	-3.040	617,592	195.85	193.86	198.49	209.77	139.16	192,293,949						
msn-money	blk	-1.53%	195.45	195.25	-3.04	617,592	195.85	193.86	198.49	209.77	139.16	192.29 mil	17.34	38.17 bil	2.77%	5.50	11.27	
nasdaq-com	blk	1.53%	$ 195.45		3.04	612,145	$ 195.85	$ 193.86	$ 198.49	$ 209.77	$ 139.16	192,294,000	17.33	$ 37,583,862,300	2.77 %	$5.500000	$ 11.28	
optimum	blk	-1.53%	195.45 ( 4:01 pm edt)	195.25	-3.04	612,145	195.85	193.86	198.49	209.77	139.16	192.29m	17.3	37.6b	2.81	5.50	11.27	
paidcontent	blk	-1.532%	195.45 usd	195.25	-3.040	617,592	195.85	193.86	198.49	209.77	139.16	192,293,949						
pc-quote	blk	-1.53%	195.45	195.25	-3.04	617,792	195.85	193.86	198.49	209.77	139.16	134,377,068	17.61224	26,263,998,000		1.375		
personal-wealth-biz	blk	-1.53%	195.45	195.25	-3.04	618,192	195.85	193.86	198.49	209.77	139.16		17.61		2.39	4.75	11.269	
predictwallstreet	blk	-1.53%	195.45		-3.04	617,592												
raymond-james	blk	-1.53	195.45	195.25	-3.04	617,592	195.85	193.86	195.45	209.77	139.16		17.16				11.39	
renewable-energy-world	blk	-1.532%	195.45 usd	195.25	-3.040	617,592	195.85	193.86	198.49	209.77	139.16	192,293,949						
screamingmedia	blk	-1.53%	$	open: 195.25	-3.04	33,864	$195.85	$193.86	$198.49	$209.77	$139.16		17.20	$50.81b	2.81%	1.38	11.36	
scroli	blk	-1.53%	blk 195.45	195.25	-3.04	519,848	195.85	193.86	198.49	209.77	139.16		17.35				11.27	
simple-stock-quotes	blk	-1.53%	last trade: 195.45		change: -3.040								p/e ratio: 17.61					
smartmoney	blk	(-1.53%)	195.45	$195.25	-3.04	617,592	$195.85	$193.86	$198.49	$209.77	$139.16			38,168,400	2.77%	$1.38		
stocknod	blk	-1.532%	195.45 usd	195.25	-3.040	617,592	195.85	193.86	198.49	209.77	139.16	192,293,949						
stockpickr	blk	-1.53%	$195.45 -3.04 | -1.53%	195.25	-3.04	617.59k	195.85	193.86	198.49	209.77	139.16							
stocksmart	blk	.0 %	$199.69	188.04	0	69,363	207.77	199.59										
stocktwits	blk	-1.50%	195.51		-2.98													
streetinsider-com	blk	1.53%	195.45	$195.25	-3.04	617,592	$195.85	$193.86	$198.49	$209.77	$139.16		17.34				$11.27	
thecramerreport	blk		195.45	195.25	-3.04	617592	195.85	193.86										
thestree	blk	-1.53%	$195.45	195.25	-3.04	617592	195.85	193.86	198.49	-209.77	139.16	1.92293949e8		3.7603081727e10				
tickerspy	blk	-1.53%	$195.45	195.25	-3.04	617,592	195.85	193.86	198.49	209.77	139.16		17.6	38.1b	2.77%	$1.38		
tmx-quotemedia	blk	-1.53%	195.450	195.250	-3.040	618,192	195.850	193.860	198.490	209.770	139.160	192,293,949	17.60	37,583,852,332	2.771	1.375 usd	11.27	
updown	blk	-1.53%	$195.45	$195.25	-$3.04	583,728	$195.85	$193.86	$198.49	$209.77	$139.16	192.29b	17.18	$38.16b			11.56	
wallstreetsurvivor	blk	-1.53%	195.45	195.25	-3.04	612,145	195.85	193.86		209.77	139.16		17.60	$38b	2.80%	4.00 -	10.55	
yahoo-finance	blk	1.53%	195.45	195.25	3.04	617,592	195.85	193.86	198.49	209.77	139.16		17.34	37.57b	2.80%	5.50	11.27	
ycharts-com	blk	-1.55%	195.51		-3.08					209.77	139.16		17.35	37.38b	2.95%		11.27	
zacks	blk	(-1.53%)	195.45		-3.04	vol.  617,592	195.85	193.86		209.77	139.16		17.26	37.95 b	2.77	5.50	11.5	
advfn	nvda	-1.88	15.43	15.51	-0.295	15416007	15.62	15.3										
barchart	nvda	-1.91%	15.43	15.52	-0.30	14,297,252	15.62	15.30	15.73	26.17	8.65		24.87	$9.18 b			+0.40	
barrons	nvda	1.88%	15.43	15.51	-0.295	15.292m	15.62	15.30				588.68 million		$9.41 billion	nvda has not issued dividends in more than 1 year.			
bloomberg	nvda	-1.876%	15.430	15.510	-0.295	15,416,007	15.620	15.300		26.17	8.65	600.288mil	24.476	9,256.447mil			0.630	
boston-com	nvda	-1.876%	15.43 usd	15.51	-0.2950	15,409,422	15.62	15.30	15.72	26.17	8.650	600,288,389						
bostonmerchant	nvda	-1.876%	15.43 usd	15.51	-0.2950	15,409,422	15.62	15.30	15.72	26.17	8.650	600,288,389						
business-insider	nvda	-1.876%	15.43 usd	15.51	-0.2950	15,409,422	15.62	15.30	15.72	26.17	8.650	600,288,389						
chron	nvda	-1.876%	15.43 usd	15.51	-0.2950	15,399,622	15.62	15.30	15.72	26.17	8.650	600,288,389						
cio-com	nvda	-1.88%	15.43 usd	15.51	-0.2950	15,399,622	15.62	15.30	15.72	26.17	8.650	600,288,389	37.63	9b				
cnn-money	nvda	-1.88%	15.43	15.52	-0.295	15,318,007	15.62	15.30	15.73				37.6	$9.3b				
easystockalterts	nvda	-1.93%	15.43	15.51	-0.30	15305722	15.62	15.30	15.73	26.17	8.65		37.63				0.41	
eresearch-fidelity-com	nvda	-1.88%	15.4300	15.5100	-0.2950	15,406,207	15.6200	15.3000	15.7250	26.1700	8.6500	600,288,000	38.35	$9.44b				
finance-abc7-com	nvda	-1.876%	15.43 usd	15.51	-0.2950	15,399,622	15.62	15.30	15.72	26.17	8.650	600,288,389						
finance-abc7chicago-com	nvda	-1.876%	15.43 usd	15.51	-0.2950	15,399,622	15.62	15.30	15.72	26.17	8.650	600,288,389						
financial-content	nvda	-1.876%	15.43 usd	15.51	-0.2950	15,399,622	15.62	15.30	15.72	26.17	8.650	600,288,389						
finapps-forbes-com	nvda	-1.9%	$15.43	15.51	-0.29	15,406,207	15.62	15.30	15.73	26.17	8.65	600 mil	37.6	9 bil	0.0	0.00	0.41	
finviz	nvda	-1.91%	15.43			15,318,007			15.73	-41.04%	78.38%	600.29m	38.37	9.44b			0.41	
fool	nvda	-1.88%	$15.43	$15.51	-0.29	15,312,307	$15.62	$15.30	$15.73	$26.17	$8.65		38.70	$9.26b				
foxbusiness	nvda		$15.43		-0.30	15,418,908			$15.72									
google-finance	nvda	(-1.88%)	15.43	15.51	-0.30	15.41m	15.62	15.30		26.17	8.65	600.29m	38.07	9.26b			0.41	
howthemarketworks	nvda	-1.876%	15.43	15.51	-0.295	15,399,622	15.62	15.3	15.725									
hpcwire	nvda	-1.876%	15.43 usd	15.51	-0.2950	15,409,422	15.62	15.30	15.72	26.17	8.650	600,288,389						
insidestocks	nvda	-1.91%	15.43	15.52	-0.30	13951563	15.62	15.30					price earnings ratio: 20.85					
investopedia	nvda	-1.91 %	$15.43	15.51	-0.30				15.73									
investorguide	nvda	-1.88%	15.43	15.52	-0.295		15.59	15.30		26.17	8.65		37.09	9.262b			0.424	
marketintellisearch	nvda	-1.91 %	$15.43	$15.52	-0.30	15141.00k	$15.62	$15.30	$15.73			600.29m	38.37	9.44b	0.0 %		0.41	
marketwatch	nvda	-1.88%	$15.43	open: 15.51	-0.30	114,970	$15.62	$15.30	$15.73	$26.17	$8.65		37.74	$9.41b			0.41	
minyanville	nvda	-1.876%	15.43 usd	15.51	-0.2950	15,399,622	15.62	15.30	15.72	26.17	8.650	600,288,389						
msn-money	nvda	-1.88%	15.43	15.51	-0.30	15.41 mil	15.62	15.30	15.73	26.17	8.65	600.29 mil	36.74	9.44 bil			0.41	
nasdaq-com	nvda	1.88%	$ 15.43	$ 15.52	0.295	15,406,207	$ 15.62	$ 15.30	$ 15.725	$ 26.17	$ 8.65	600,288,000	38.58	$ 9,262,443,840			$ 0.40	
optimum	nvda	-1.88%	15.43 ( 4:00 pm edt)	15.51	-0.29	15,281,143	15.62	15.30	15.72	26.17	8.65	600.29m	37.6	9.3b			0.41	
paidcontent	nvda	-1.876%	15.43 usd	15.51	-0.2950	15,399,622	15.62	15.30	15.72	26.17	8.650	600,288,389						
pc-quote	nvda	-1.84%	15.43	15.51	-0.29	15,422,566	15.62	15.3	15.725	26.17	8.65	611,764,614	37.44048	9,439,528,000				
personal-wealth-biz	nvda	-1.88%	15.43	15.52	-0.295	15,418,908	15.60	15.30	15.725	26.17	8.65		37.09			0.00	0.424	
predictwallstreet	nvda	-1.88%	15.43		-0.30	15,406,207												
raymond-james	nvda	-1.88	15.43	15.51	-0.30	15,406,207	15.62	15.30	15.43	26.17	8.65		36.74				0.42	
renewable-energy-world	nvda	-1.876%	15.43 usd	15.51	-0.2950	15,399,622	15.62	15.30	15.72	26.17	8.650	600,288,389						
screamingmedia	nvda	-1.88%	$	open: 15.51	-0.30	210,358	$15.62	$15.30	$15.73	$26.17	$8.65		37.74	$9.41b			0.41	
scroli	nvda	-1.88%	nvda 15.43	15.51	-0.30	14,329,822	15.62	15.30	15.73	26.17	8.65		38.07				0.41	
simple-stock-quotes	nvda	-1.88%	last trade: 15.43		change: -0.295								p/e ratio: 37.09					
smartmoney	nvda	(-1.88%)	15.43	$15.51	-0.30	15,406,207	$15.62	$15.30	$15.72	$26.17	$8.65			9,439,500	0.00%	$0.00		
stocknod	nvda	-1.876%	15.43 usd	15.51	-0.2950	15,399,622	15.62	15.30	15.72	26.17	8.650	600,288,389						
stockpickr	nvda	-1.88%	$15.43 -0.30 | -1.88%	15.51	-0.30	15.31m	15.62	15.30	15.72	26.17	8.65							
stocksmart	nvda	.0 %	$19.17	15	0	1,539,333	19.97	19.1										
stocktwits	nvda	-1.91%	15.43		-0.30													
streetinsider-com	nvda	1.91%	15.43	$15.51	-0.3	15,305,722	$15.62	$15.30	$15.73	$26.17	$8.65		37.63				$0.41	
thecramerreport	nvda		15.725		0.00	0												
thestree	nvda	-1.88%	$15.43	15.51	-0.3	15312507	15.62	15.3	15.72	-26.17	8.65	6.00288389e8		9.406519056e9				
tickerspy	nvda	-1.88%	$15.43	15.51	-0.29	15,414,607	15.62	15.30	15.72	26.17	8.65		37.4	9.4b	0.00%	$0.00		
tmx-quotemedia	nvda	-1.88%	15.430	15.510	-0.295	15,418,908	15.620	15.300	15.725	26.170	8.650	600,288,389	38.40	9,262,449,842			0.41	
updown	nvda	-1.91%	$15.43	$15.52	-$0.30	15,296,841	$15.62	$15.30	$15.73	$26.17	$8.65	600.28b	36.50	$9.44b			0.43	
wallstreetsurvivor	nvda	-1.88%	15.43	15.51	-0.30	15,305,922	15.62	15.30		26.17	8.65		38.40	$9b			0.43	
yahoo-finance	nvda	1.88%	15.43	15.52	0.30	15,406,207	15.60	15.30	15.73	26.17	8.65		36.39	9.26b			0.42	
ycharts-com	nvda	-1.78%	15.43		-0.28					26.17	8.65		36.74	9.18b	0.00%		0.42	
zacks	nvda	(-1.91%)	15.43		-0.30	vol.  15,414,607	15.62	15.30		26.17	8.65		24.96	9.44 b	0.00	0.00	.63	
advfn	ctxs	0.35	82.98	81.75	0.29	871494	82.98	81.27										
barchart	ctxs	+0.35%	82.98	81.75	+0.29	783,544	82.98	81.27	82.69	88.49	44.25		47.53	$15.57 b			+1.58	
barrons	ctxs	0.35%	82.98	81.75	+0.29	871,194	82.98	81.27				190.34 million		$15.46 billion	ctxs has not issued dividends in more than 1 year.			
bloomberg	ctxs	0.351%	82.980	81.750	0.290	871,494	82.980	81.270		88.49	44.25	187.995mil	51.540	15,599.860mil			1.610	
boston-com	ctxs	+0.3507%	82.98 usd	81.75	+0.2900	871,294	82.98	81.27	82.69	86.95	42.59	187,995,411						
bostonmerchant	ctxs	+0.3507%	82.98 usd	81.75	+0.2900	871,294	82.98	81.27	82.69	86.95	42.59	187,995,411						
business-insider	ctxs	+0.3507%	82.98 usd	81.75	+0.2900	871,294	82.98	81.27	82.69	86.95	42.59	187,995,411						
chron	ctxs	+0.3507%	82.98 usd	81.75	+0.2900	871,194	82.98	81.27	82.69	86.95	42.59	187,995,411						
cio-com	ctxs	+0.35%	82.98 usd	81.75	+0.2900	871,194	82.98	81.27	82.69	86.95	42.59	187,995,411	52.19	16b				
cnn-money	ctxs	+0.35%	82.98	81.75	+0.29	871,194	82.98	81.27	82.69				52.2	$15.6b				
easystockalterts	ctxs	0.34%	82.97	81.75	+0.28	822373	82.97	81.27	82.69	88.49	43.14		52.18				1.59	
eresearch-fidelity-com	ctxs	0.35%	82.9800	81.7500	0.2900	871,494	82.9800	81.2700	82.6900	88.4895	44.2500	187,995,000	52.34	$15.55b				
finance-abc7-com	ctxs	+0.3507%	82.98 usd	81.75	+0.2900	871,194	82.98	81.27	82.69	86.95	42.59	187,995,411						
finance-abc7chicago-com	ctxs	+0.3507%	82.98 usd	81.75	+0.2900	871,194	82.98	81.27	82.69	86.95	42.59	187,995,411						
financial-content	ctxs	+0.3507%	82.98 usd	81.75	+0.2900	871,194	82.98	81.27	82.69	86.95	42.59	187,995,411						
finapps-forbes-com	ctxs	0.3%	$82.98	81.75	0.29	871,494	82.98	81.27	82.69	88.48	44.25	188 mil	52.5	16 bil	0.0	0.00	1.58	
finviz	ctxs	0.35%	82.98			871,294			82.69	-6.23%	87.53%	188.00m	52.01	15.55b			1.59	
fool	ctxs	+0.35%	$82.98	$81.75	0.29	871,294	$82.98	$81.27	$82.69	$88.49	$44.25		51.00	$15.60b				
foxbusiness	ctxs		$82.98		+0.29	892,294			$82.69									
google-finance	ctxs	(0.35%)	82.98	81.75	+0.29	871,494.00	82.98	81.27		88.49	44.25	188.00m	52.28	15.60b			1.59	
howthemarketworks	ctxs	0.351%	82.98	81.75	0.29	871,194	82.98	81.27	82.69									
hpcwire	ctxs	+0.3507%	82.98 usd	81.75	+0.2900	871,194	82.98	81.27	82.69	86.95	42.59	187,995,411						
insidestocks	ctxs	+0.35%	82.98	81.75	+0.29	737102	82.98	81.27					price earnings ratio: 36.88					
investopedia	ctxs	+0.25 %	$82.90	81.75	+0.21				82.69									
investorguide	ctxs	+0.35%	82.98	81.76	+0.29		82.98	81.27		87.98	44.25		52.04	15.600b			1.589	
marketintellisearch	ctxs	0.41 %	$83.03	$81.75	0.34	858.50k	$82.98	$81.27	$82.69			188.00m	52.01	15.55b	0.0 %		1.59	
marketwatch	ctxs	+0.35%	$82.97	open: 81.75	+0.29	19,162	$82.97	$81.27	$82.69	$88.49	$44.25		52.41	$15.46b			1.58	
minyanville	ctxs	+0.3507%	82.98 usd	81.75	+0.2900	871,194	82.98	81.27	82.69	86.95	42.59	187,995,411						
msn-money	ctxs	+0.35%	82.98	81.75	+0.29	871,494	82.98	81.27	82.69	88.49	44.25	188.00 mil	52.19	15.55 bil			1.59	
nasdaq-com	ctxs	0.35%	$ 82.98	$ 81.75	0.29	871,494	$ 82.98	$ 81.27	$ 82.69	$ 88.4895	$ 44.25	187,995,000	52.52	$ 15,599,825,100			$ 1.58	
optimum	ctxs	+0.31%	82.95 ( 3:59 pm edt)	81.75	+0.26	821,673	82.96	81.27	82.69	88.49	43.14	188.00m	52.2	15.6b			1.59	
paidcontent	ctxs	+0.3507%	82.98 usd	81.75	+0.2900	871,194	82.98	81.27	82.69	86.95	42.59	187,995,411						
pc-quote	ctxs	0.35%	82.98	81.75	0.29	893,560	82.98	81.27	82.69	88.49	44.25	187,337,997	52.00629	15,545,307,000				
personal-wealth-biz	ctxs	+0.35%	82.98	81.76		892,294	82.98	81.27	82.69	87.98	44.25		52.04			0.00	1.589	
predictwallstreet	ctxs	+0.35%	82.98		+0.29	871,494												
raymond-james	ctxs	0.35	82.98	81.75	0.29	871,494	82.98	81.27	82.98	88.49	44.25		51.22				1.62	
renewable-energy-world	ctxs	+0.3507%	82.98 usd	81.75	+0.2900	871,194	82.98	81.27	82.69	86.95	42.59	187,995,411						
screamingmedia	ctxs	+0.35%	$	open: 81.75	+0.29	19,262	$82.97	$81.27	$82.69	$88.49	$44.25		52.41	$15.46b			1.58	
scroli	ctxs	0.35%	ctxs 82.98	81.75	0.29	757,138	82.98	81.27	82.69	88.49	44.25		52.28				1.59	
simple-stock-quotes	ctxs	+0.35%	last trade: 82.98		change: 0.290								p/e ratio: 52.04					
smartmoney	ctxs	(0.35%)	82.98	$81.75	0.29	871,494	$82.98	$81.27	$82.69	$88.49	$44.25			15,545,300	0.00%	$0.00		
stocknod	ctxs	+0.3507%	82.98 usd	81.75	+0.2900	871,194	82.98	81.27	82.69	86.95	42.59	187,995,411						
stockpickr	ctxs	0.35%	$82.98 0.29 | 0.35%	81.75	0.29	871.29k	82.98	81.27	82.69	88.49	44.25							
stocksmart	ctxs	.0 %	$84.91	68.24	0	218,898	88.44	84.72										
stocktwits	ctxs	0.28%	82.92		+0.23													
streetinsider-com	ctxs	0.35%	82.98	$81.75	+0.29	871,194	$82.98	$81.27	$82.69	$88.49	$43.14		52.19				$1.59	
thecramerreport	ctxs		82.98	81.76	+0.29	871594	82.98	81.27										
thestree	ctxs	0.35%	$82.98	81.75	0.29	871294	82.98	81.27	82.69	-88.49	44.25	1.87995411e8		1.5456982692e10				
tickerspy	ctxs	0.35%	$82.98	81.75	+0.29	871,494	82.98	81.27	82.69	88.49	44.25		52.0	15.5b	0.00%	$0.00		
tmx-quotemedia	ctxs	0.35%	82.980	81.750	0.290	892,294	82.980	81.270	82.690	88.490	44.250	187,995,411	52.00	15,599,859,205			1.59	
updown	ctxs	0.35%	$82.98	$81.75	$0.29	871,194	$82.98	$81.27	$82.69	$88.49	$44.25	187.99b	50.95	$15.54b			1.62	
wallstreetsurvivor	ctxs	0.35%	82.98	81.75	0.29	870,994	82.98	81.27		88.49	53.61		52.00	$16b			1.46	
yahoo-finance	ctxs	0.35%	82.98	81.76	0.29	871,494	82.98	81.27	82.69	88.49	44.25		52.22	15.60b			1.59	
ycharts-com	ctxs	+0.25%	82.92		+0.21					88.49	43.14		52.15	15.56b	0.00%		1.59	
zacks	ctxs	(0.35%)	82.98		0.29	vol.  871,494	82.98	81.27		88.49	43.14		47.8	15.55 b	0.00	0.00	1.73	
advfn	driv	-0.68	33.46	33.14	-0.23	243747	33.56	33.0										
barchart	driv	-0.68%	33.46	33.14	-0.23	256,004	33.56	33.00	33.69	39.85	24.65		60.27	$1.31 b			+0.40	
barrons	driv	0.68%	33.46	33.14	-0.23	243,747	33.56	33.00				38.34 million		$1.31 billion	driv has not issued dividends in more than 1 year.			
bloomberg	driv	-0.683%	33.460	33.140	-0.230	243,747	33.560	33.000		39.85	24.63	39.652mil	76.046	1,326.751mil			0.440	
boston-com	driv	-0.6827%	33.46 usd	33.14	-0.2300	243,747	33.56	33.00	33.69	39.85	23.96	39,651,869						
bostonmerchant	driv	-0.6827%	33.46 usd	33.14	-0.2300	243,747	33.56	33.00	33.69	39.85	23.96	39,651,869						
business-insider	driv	-0.6827%	33.46 usd	33.14	-0.2300	243,747	33.56	33.00	33.69	39.85	23.96	39,651,869						
chron	driv	-0.6827%	33.46 usd	33.14	-0.2300	243,747	33.56	33.00	33.69	39.85	23.96	39,651,869						
cio-com	driv	-0.68%	33.46 usd	33.14	-0.2300	243,747	33.56	33.00	33.69	39.85	23.96	39,651,869	83.65	1b				
cnn-money	driv	-0.68%	33.46	33.14	-0.23	239,943	33.56	33.00	33.69				83.6	$1.3b				
easystockalterts	driv	-0.69%	33.46	33.14	-0.23	243747	33.56	33.00	33.69	39.85	24.00		83.65				0.40	
eresearch-fidelity-com	driv	-0.68%	33.4600	33.1400	-0.2300	243,747	33.5600	33.0000	33.6900	39.8500	24.6300	39,652,000	84.23	$1.34b				
finance-abc7-com	driv	-0.6827%	33.46 usd	33.14	-0.2300	243,747	33.56	33.00	33.69	39.85	23.96	39,651,869						
finance-abc7chicago-com	driv	-0.6827%	33.46 usd	33.14	-0.2300	243,747	33.56	33.00	33.69	39.85	23.96	39,651,869						
financial-content	driv	-0.6827%	33.46 usd	33.14	-0.2300	243,747	33.56	33.00	33.69	39.85	23.96	39,651,869						
finapps-forbes-com	driv	-0.7%	$33.46	33.14	-0.23	243,747	33.56	33.00	33.69	39.85	24.63	40 mil	83.7	1 bil	0.0	0.00	0.40	
finviz	driv	-0.68%	33.46			243,747			33.69	-16.04%	35.85%	39.65m	82.17	1.34b			0.41	
fool	driv	-0.68%	$33.46	$33.14	-0.23	243,647	$33.56	$33.00	$33.69	$39.85	$24.63		81.80	$1.33b				
foxbusiness	driv		$33.46		-0.23	243,747			$33.69									
google-finance	driv	(-0.68%)	33.46	33.14	-0.23	243,747.00	33.56	33.00		39.85	24.63	39.02m	81.23	1.31b			0.41	
howthemarketworks	driv	-0.683%	33.46	33.14	-0.23	239,843	33.56	33	33.69									
hpcwire	driv	-0.6827%	33.46 usd	33.14	-0.2300	243,747	33.56	33.00	33.69	39.85	23.96	39,651,869						
insidestocks	driv	-0.68%	33.46	33.14	-0.23	243747	33.56	33.00					price earnings ratio: 38.02					
investopedia	driv	-0.68 %	$33.46	33.14	-0.23				33.69									
investorguide	driv	-0.68%	33.46	33.01	-0.23		33.56	33.00		39.85	24.63		81.38	1.327b			0.414	
marketintellisearch	driv	-0.68 %	$33.46	$33.01	-0.23	235.90k	$33.56	$33.00	$33.69			39.65m	82.17	1.34b	0.0 %		0.41	
marketwatch	driv	-0.68%	$33.45	open: 33.14	-0.23	5,593	$33.56	$33.00	$33.69	$39.85	$24.65		81.08	$1.31b			0.41	
minyanville	driv	-0.6827%	33.46 usd	33.14	-0.2300	243,747	33.56	33.00	33.69	39.85	23.96	39,651,869						
msn-money	driv	-0.68%	33.46	33.14	-0.23	243,747	33.56	33.00	33.69	39.85	24.63	39.65 mil	81.61	1.34 bil			0.41	
nasdaq-com	driv	0.68%	$ 33.46	$ 33.14	0.23	243,747	$ 33.56	$ 33	$ 33.69	$ 39.85	$ 24.63	39,652,000	83.65	$ 1,326,755,920			$ 0.40	
optimum	driv	-0.68%	33.46 ( 4:30 pm edt)	33.14	-0.23	243,747	33.56	33.00	33.69	39.85	24.00	39.65m	83.6	1.3b			0.40	
paidcontent	driv	-0.6827%	33.46 usd	33.14	-0.2300	243,747	33.56	33.00	33.69	39.85	23.96	39,651,869						
pc-quote	driv	-0.68%	33.46	33.14	-0.23	243,747	33.56	33.0	33.69	39.85	24.63	39,924,564	82.17073	1,335,876,000				
personal-wealth-biz	driv	-0.68%	33.46	33.01	-0.23	243,747	33.56	33.00	33.69	39.85	24.63		81.38			0.00	0.414	
predictwallstreet	driv	-0.68%	33.65		-0.23	243,747												
raymond-james	driv	-0.68	33.46	33.14	-0.23	243,747	33.56	33.00	33.46	39.85	24.63		79.67				0.42	
renewable-energy-world	driv	-0.6827%	33.46 usd	33.14	-0.2300	243,747	33.56	33.00	33.69	39.85	23.96	39,651,869						
screamingmedia	driv	-0.68%	$	open: 33.14	-0.23	5,593	$33.56	$33.00	$33.69	$39.85	$24.65		81.08	$1.31b			0.41	
scroli	driv	%	driv			0												
simple-stock-quotes	driv	-0.68%	last trade: 33.46		change: -0.230								p/e ratio: 81.38					
smartmoney	driv	(-0.68%)	33.46	$33.14	-0.23	243,747	$33.56	$33.00	$33.69	$39.85	$24.63			1,335,900	0.00%	$0.00		
stocknod	driv	-0.6827%	33.46 usd	33.14	-0.2300	243,747	33.56	33.00	33.69	39.85	23.96	39,651,869						
stockpickr	driv	-0.68%	$33.46 -0.23 | -0.68%	33.14	-0.23	243.75k	33.56	33.00	33.69	39.85	24.63							
stocksmart	driv	.0 %	$31.39	34.96	0	46,324	32.5	31.36										
stocktwits	driv	-0.68%	33.46		-0.23													
streetinsider-com	driv	0.68%	33.46	$33.14	-0.23	243,747	$33.56	$33.00	$33.69	$39.85	$24.00		83.65				$0.40	
thecramerreport	driv		33.69		0.00	0												
thestree	driv	-0.68%	$33.46	33.14	-0.23	243747	33.56	33.0	33.69	-39.85	24.63	3.9651869e7		1.314459457e9				
tickerspy	driv	-0.68%	$33.46	33.14	-0.23	240,303	33.56	33.00	33.69	39.85	24.63		82.2	1.3b	0.00%	$0.00		
tmx-quotemedia	driv	-0.68%	33.460	33.140	-0.230	243,747	33.560	33.000	33.690	39.850	24.630	39,651,869	84.20	1,326,751,537			0.40	
updown	driv	-0.68%	$33.46	$33.14	-$0.23	237,643	$33.56	$33.00	$33.69	$39.85	$24.63	39.65b	79.97	$1.33b			0.42	
wallstreetsurvivor	driv	-0.68%	33.46	33.14	-0.23	239,843	33.56	33.00		39.85	25.74		84.20	$1b			0.41	
yahoo-finance	driv	0.68%	33.46	33.01	0.23	243,747	33.56	33.00	33.69	39.85	24.00		80.82	1.33b			0.41	
ycharts-com	driv	-0.71%	33.46		-0.24					39.85	24.00		81.61	1.31b	0.00%		0.41	
zacks	driv	(-0.68%)	33.46		-0.23	vol.  243,747	33.56	33.00		39.85	24.00		61.26	1.34 b	0.00	0.00	.55	
advfn	nee	-0.60	57.7	57.65	-0.35	1019878	57.849	57.39										
barchart	nee	-0.60%	57.70	57.65	-0.35	1,019,878	57.85	57.39	58.05	58.42	48.83		13.43	$24.29 b	3.81%	$2.20	+4.02	
barrons	nee	0.60%	57.70	57.65	-0.35	1.017m	57.849	57.39				413.00 million		$24.37 billion	3.81%	$0.55		
bloomberg	nee	-0.603%	57.700	57.650	-0.350	1,019,878	57.849	57.390		58.98	50.00	421.960mil	13.419	24,347.110mil	3.640	0.550 regular cash	4.300	
boston-com	nee	-0.6029%	57.70 usd	57.65	-0.3500	1,019,878	57.85	57.39	58.05	58.98	48.97	421,960,217						
bostonmerchant	nee	-0.6029%	57.70 usd	57.65	-0.3500	1,019,878	57.85	57.39	58.05	58.98	48.97	421,960,217						
business-insider	nee	-0.6029%	57.70 usd	57.65	-0.3500	1,019,878	57.85	57.39	58.05	58.98	48.97	421,960,217						
chron	nee	-0.6029%	57.70 usd	57.65	-0.3500	1,019,878	57.85	57.39	58.05	58.98	48.97	421,960,217						
cio-com	nee	-0.60%	57.70 usd	57.65	-0.3500	1,019,878	57.85	57.39	58.05	58.98	48.97	421,960,217	14.35	24b	3.8	2.2		
cnn-money	nee	-0.60%today&rsquo;s change	57.70data as of 4:00pm et	57.65	-0.35	1,016,621	57.85	57.39	58.05				14.4	$24.3b	3.81%			
easystockalterts	nee	-0.61%	57.70	57.65	-0.35	1019278	57.85	57.39	58.05	58.98	49.32		14.35				4.02	
eresearch-fidelity-com	nee	-0.60%	57.7000	57.6500	-0.3500	1,019,878	57.8490	57.3900	58.0500	58.9800	50.0000	421,961,000	14.44	$24.49b	3.79%	$0.550000		
finance-abc7-com	nee	-0.6029%	57.70 usd	57.65	-0.3500	1,019,878	57.85	57.39	58.05	58.98	48.97	421,960,217						
finance-abc7chicago-com	nee	-0.6029%	57.70 usd	57.65	-0.3500	1,019,878	57.85	57.39	58.05	58.98	48.97	421,960,217						
financial-content	nee	-0.6029%	57.70 usd	57.65	-0.3500	1,019,878	57.85	57.39	58.05	58.98	48.97	421,960,217						
finapps-forbes-com	nee	-0.6%	$57.70	57.65	-0.35	1,019,878	57.85	57.39	58.05	58.98	50.00	422 mil	14.4	24 bil	3.8	2.20	4.02	
finviz	nee	-0.60%	57.70			1,019,878			58.05	-1.23%	18.38%	421.96m	14.40	24.49b		2.20	4.03	
fool	nee	-0.60%	$57.70	$57.65	-0.35	1,019,878	$57.85	$57.39	$58.05	$58.98	$50.00		14.40	$24.35b	3.80%	2.20		
foxbusiness	nee		$57.70		-0.35	1,020,231			$58.05									
google-finance	nee	(-0.60%)	57.70	57.65	-0.35	1.02m	57.85	57.39		58.98	50.00	421.96m	14.33	24.35b	3.81	0.55	4.03	
howthemarketworks	nee	-0.603%	57.7	57.65	-0.35	1,016,821	57.849	57.39	58.05									
hpcwire	nee	-0.6029%	57.70 usd	57.65	-0.3500	1,019,878	57.85	57.39	58.05	58.98	48.97	421,960,217						
insidestocks	nee	-0.60%	57.70	57.65	-0.35	1016821	57.85	57.39					price earnings ratio: 13.42					
investopedia	nee	-0.60 %	$57.70	57.65	-0.35				58.05									
marketintellisearch	nee	-0.6 %	$57.70	$57.65	-0.35	1003.90k	$57.85	$57.39	$58.05			421.96m	14.40	24.49b	3.79 %		4.03	
marketwatch	nee	-0.60%	$57.58	open: 57.65	-0.35	3,400	$57.85	$57.39	$58.05	$58.98	$50.00		14.47	$24.37b	3.81%	0.55	3.99	
minyanville	nee	-0.6029%	57.70 usd	57.65	-0.3500	1,019,878	57.85	57.39	58.05	58.98	48.97	421,960,217						
msn-money	nee	-0.60%	57.70	57.65	-0.35	1.02 mil	57.85	57.39	58.05	58.98	50.00	421.96 mil	14.35	24.49 bil	3.79%	2.20	4.03	
nasdaq-com	nee	0.6%	$ 57.70		0.35	1,019,278	$ 57.849	$ 57.39	$ 58.05	$ 58.98	$ 50	421,960,000	14.35	$ 24,347,092,000	3.79 %	$2.200000	$ 4.02	
optimum	nee	-0.60%	57.70 ( 4:15 pm edt)	57.65	-0.35	1,019,278	57.85	57.39	58.05	58.98	49.32	421.96m	14.4	24.3b	3.81	2.20	4.02	
paidcontent	nee	-0.6029%	57.70 usd	57.65	-0.3500	1,019,878	57.85	57.39	58.05	58.98	48.97	421,960,217						
pc-quote	nee	-0.60%	57.7	57.65	-0.35	1,020,231	57.849	57.39	58.05	58.98	50.00	424,519,532	14.4403	24,494,777,000		0.55		
personal-wealth-biz	nee	-0.60%	57.70	57.65	-0.35	1,020,231	57.849	57.39	58.05	58.98	50.00		14.45		3.62	2.10	4.018	
predictwallstreet	nee	-0.60%	57.70		-0.35	1,019,278												
raymond-james	nee	-0.60	57.70	57.65	-0.35	1,019,878	57.85	57.39	57.70	58.98	50.00		14.28				4.04	
renewable-energy-world	nee	-0.6029%	57.70 usd	57.65	-0.3500	1,019,878	57.85	57.39	58.05	58.98	48.97	421,960,217						
screamingmedia	nee	-0.60%	$	open: 57.65	-0.35	3,400	$57.85	$57.39	$58.05	$58.98	$50.00		14.47	$24.37b	3.81%	0.55	3.99	
scroli	nee	-0.60%	nee 57.70	57.65	-0.35	789,477	57.85	57.39	58.05	58.98	50.00		14.33				4.03	
simple-stock-quotes	nee	-0.60%	last trade: 57.70		change: -0.350								p/e ratio: 14.45					
smartmoney	nee	(-0.60%)	57.70	$57.65	-0.35	1,019,878	$57.85	$57.39	$58.05	$58.98	$50.00			24,494,800	3.79%	$0.55		
stocknod	nee	-0.6029%	57.70 usd	57.65	-0.3500	1,019,878	57.85	57.39	58.05	58.98	48.97	421,960,217						
stockpickr	nee	-0.60%	$57.70 -0.35 | -0.60%	57.65	-0.35	1.02m	57.85	57.39	58.05	58.98	50.00							
stocksmart	nee	.0 %	$56.75	51.87	0	183,294	57.49	56.73										
stocktwits	nee	-0.60%	57.70		-0.35													
streetinsider-com	nee	0.6%	57.70	$57.65	-0.35	1,019,878	$57.85	$57.39	$58.05	$58.98	$49.32		14.35				$4.02	
thecramerreport	nee		57.50	57.65	-0.55	276534	57.849	57.42										
thestree	nee	-0.6%	$57.7	57.65	-0.35	1019878	57.85	57.39	58.05	-58.98	50.0	4.21960217e8		2.4372422134e10				
tickerspy	nee	-0.60%	$57.70	57.65	-0.35	1,019,878	57.85	57.39	58.05	58.98	50.00		14.4	24.4b	3.79%	$0.55		
tmx-quotemedia	nee	-0.60%	57.700	57.650	-0.350	1,020,231	57.849	57.390	58.050	58.980	50.000	421,960,217	12.20	24,347,104,521	3.790	0.550 usd	4.74	
updown	nee	-0.60%	$57.70	$57.65	-$0.35	1,016,621	$57.85	$57.39	$58.05	$58.98	$50.00	421.96b	14.34	$24.49b			4.05	
wallstreetsurvivor	nee	-0.60%	57.70	57.65	-0.35	1,016,821	57.85	57.39		58.98	50.00		12.20	$24b	3.80%	2.00 -	4.74	
yahoo-finance	nee	0.60%	57.70	57.65	0.35	1,019,878	57.85	57.39	58.05	58.98	50.00		14.36	24.35b	3.80%	2.20	4.02	
ycharts-com	nee	-0.59%	57.70		-0.34					58.98	49.32		14.36	24.29b	3.82%		4.02	
zacks	nee	(-0.60%)	57.70		-0.35	vol.  1,019,878	57.85	57.39		58.98	49.32		13.5	24.49 b	3.79	2.20	4.3	
advfn	smsi	0.96	4.2	4.11	0.04	350615	4.22	4.0014										
barchart	smsi	+0.96%	4.20	4.11	+0.04	354,489	4.22	4.00	4.16	17.03	3.79		12.24	$146.87 m			+0.08	
barrons	smsi	0.96%	4.20	4.11	+0.04	350,615	4.22	4.001				34.62 million		$144.92 million	smsi has not issued dividends in more than 1 year.			
bloomberg	smsi	0.962%	4.200	4.110	0.040	350,615	4.220	4.001		17.03	3.79	35.870mil	52.500	150.655mil			0.080	
boston-com	smsi	+0.9615%	4.200 usd	4.110	+0.0400	350,615	4.220	4.001	4.160	17.03	3.790	35,870,291						
bostonmerchant	smsi	+0.9615%	4.200 usd	4.110	+0.0400	350,615	4.220	4.001	4.160	17.03	3.790	35,870,291						
business-insider	smsi	+0.9615%	4.200 usd	4.110	+0.0400	350,615	4.220	4.001	4.160	17.03	3.790	35,870,291						
chron	smsi	+0.9615%	4.200 usd	4.110	+0.0400	350,615	4.220	4.001	4.160	17.03	3.790	35,870,291						
cio-com	smsi	+0.96%	4.200 usd	4.110	+0.0400	350,615	4.220	4.001	4.160	17.03	3.790	35,870,291	46.67	151m				
cnn-money	smsi	+0.96%	4.20	4.00	+0.04	343,853	4.22	4.00	4.16				46.7	$150.7m				
easystockalterts	smsi	0.97%	4.20	4.11	+0.04	350615	4.22	4.00	4.16	17.03	3.79		46.67				0.09	
eresearch-fidelity-com	smsi	0.96%	4.2000	4.1100	0.0400	350,615	4.2200	4.0014	4.1600	17.0300	3.7900	35,870,000	50.50	$144.91m				
finance-abc7-com	smsi	+0.9615%	4.200 usd	4.110	+0.0400	350,615	4.220	4.001	4.160	17.03	3.790	35,870,291						
finance-abc7chicago-com	smsi	+0.9615%	4.200 usd	4.110	+0.0400	350,615	4.220	4.001	4.160	17.03	3.790	35,870,291						
financial-content	smsi	+0.9615%	4.200 usd	4.110	+0.0400	350,615	4.220	4.001	4.160	17.03	3.790	35,870,291						
finapps-forbes-com	smsi	1.0%	$4.20	4.11	0.04	350,615	4.22	4.00	4.16	17.03	3.79	36 mil	52.5	151 mil	0.0	0.00	0.08	
finviz	smsi	0.96%	4.20			350,615			4.16	-75.34%	10.82%	35.87m	46.22	149.22m			0.09	
fool	smsi	+0.96%	$4.20	$4.11	0.04	343,732	$4.22	$4.00	$4.16	$17.03	$3.79		43.40	$150.66m				
foxbusiness	smsi		$4.20		+0.04	350,615			$4.16									
google-finance	smsi	(0.96%)	4.20	4.11	+0.04	350,615.00	4.22	4.00		17.03	3.79	35.87m	47.79	150.66m			0.09	
howthemarketworks	smsi	0.962%	4.2	4.11	0.04	343,732	4.22	4.0014	4.16									
hpcwire	smsi	+0.9615%	4.200 usd	4.110	+0.0400	350,615	4.220	4.001	4.160	17.03	3.790	35,870,291						
insidestocks	smsi	+0.96%	4.20	4.11	+0.04	350615	4.22	4.00					price earnings ratio: 6.27					
investopedia	smsi	+0.96 %	$4.20	4.11	+0.04				4.16									
investorguide	smsi	+0.96%	4.20	4.08	+0.04		4.22	4.0014		17.03	3.79		48.37	150.7m			0.086	
marketintellisearch	smsi	0.96 %	$4.20	$4.08	0.04	330.80k	$4.22	$4.11	$4.16			35.87m	46.22	0.15b	0.0 %		0.09	
marketwatch	smsi	+0.96%	$4.20	open: 4.11	+0.04	15,062	$4.22	$4.00	$4.16	$17.03	$3.79		14.34	$144.92m			0.29	
minyanville	smsi	+0.9615%	4.200 usd	4.110	+0.0400	350,615	4.220	4.001	4.160	17.03	3.790	35,870,291						
msn-money	smsi	+0.96%	4.20	4.11	+0.04	350,615	4.22	4.00	4.16	17.03	3.79	35.87 mil	46.67	149.22 mil			0.09	
nasdaq-com	smsi	0.96%	$ 4.20	$ 4.11	0.04	350,615	$ 4.22	$ 4.0014	$ 4.16	$ 17.03	$ 3.79	35,870,000	52.5	$ 150,654,000			$ 0.08	
optimum	smsi	+0.96%	4.20 ( 4:00 pm edt)	4.11	+0.04	350,615	4.22	4.00	4.16	17.03	3.79	35.87m	46.7	150.7m			0.09	
paidcontent	smsi	+0.9615%	4.200 usd	4.110	+0.0400	350,615	4.220	4.001	4.160	17.03	3.790	35,870,291						
pc-quote	smsi	0.96%	4.2	4.11	0.04	350,615	4.22	4.0014	4.16	17.03	3.79	35,528,381	46.22222	149,219,000				
personal-wealth-biz	smsi	+0.96%	4.20	4.08		350,615	4.22	4.0014	4.16	17.03	3.79		48.37			0.00	0.086	
predictwallstreet	smsi	+0.96%	4.15		+0.04	350,615												
raymond-james	smsi	0.96	4.20	4.11	0.04	350,615	4.22	4.00	4.20	17.03	3.79		42.00				0.10	
renewable-energy-world	smsi	+0.9615%	4.200 usd	4.110	+0.0400	350,615	4.220	4.001	4.160	17.03	3.790	35,870,291						
screamingmedia	smsi	+0.96%	$	open: 4.11	+0.04	15,062	$4.22	$4.00	$4.16	$17.03	$3.79		14.34	$140.25m			0.29	
scroli	smsi	%	smsi			0												
simple-stock-quotes	smsi	+0.96%	last trade: 4.20		change: 0.040								p/e ratio: 48.37					
smartmoney	smsi	(0.96%)	4.20	$4.11	0.04	350,615	$4.22	$4.00	$4.16	$17.03	$3.79			149,200	0.00%	$0.00		
stocknod	smsi	+0.9615%	4.200 usd	4.110	+0.0400	350,615	4.220	4.001	4.160	17.03	3.790	35,870,291						
stockpickr	smsi	0.96%	$4.20 0.04 | 0.96%	4.11	0.04	350.62k	4.22	4.00	4.16	17.03	3.79							
stocksmart	smsi	.0 %	$5	15.81	0	90,824	5.26	4.975										
stocktwits	smsi	1.20%	4.21		+0.05													
streetinsider-com	smsi	0.96%	4.20	$4.11	+0.04	350,615	$4.22	$4.00	$4.16	$17.03	$3.79		46.67				$0.09	
thecramerreport	smsi		4.20	4.08	+0.04	350615	4.22	4.0014										
thestree	smsi	0.96%	$4.2	4.11	0.04	350615	4.22	4.0	4.16	-17.03	3.79	3.5870291e7		1.44915976e8				
tickerspy	smsi	0.96%	$4.20	4.11	+0.04	350,615	4.22	4.00	4.16	17.03	3.79		46.2	149.2m	0.00%	$0.00		
tmx-quotemedia	smsi	0.96%	4.200	4.110	0.040	350,615	4.220	4.001	4.160	17.030	3.790	35,870,291	46.20	150,655,222			0.09	
updown	smsi	0.96%	$4.20	$4.11	$0.04	333,932	$4.22	$4.00	$4.16	$17.03	$3.79	35.87b	47.94	$149m			0.09	
wallstreetsurvivor	smsi	0.96%	4.20	4.11	0.04	343,732	4.22	4.00		17.03	3.79		46.20	$149m			0.36	
yahoo-finance	smsi	0.96%	4.20	4.08	0.04	350,615	4.22	4.00	4.16	17.03	3.79		48.84	150.65m			0.09	
ycharts-com	smsi	+1.20%	4.21		+0.05					17.03	3.79		46.78	147.22m	0.00%		0.09	
zacks	smsi	(0.96%)	4.20		0.04	vol.  350,615	4.22	4.00		17.03	3.79		12.61	149.22 m	0.00	0.00	.33	
advfn	g	-0.67	17.67	17.62	-0.12	371660	17.79	17.48										
barchart	g	-0.67%	17.67	17.62	-0.12	371,660	17.79	17.48	17.79	18.71	13.09		25.47	$3.91 b			+0.66	
barrons	g	0.67%	17.67	17.62	-0.12	371,440	17.79	17.48				224.84 million		$3.94 billion	g has not issued dividends in more than 1 year.			
bloomberg	g	-0.675%	17.670	17.620	-0.120	371,660	17.790	17.480		18.71	13.09	221.150mil	25.243	3,907.720mil			0.700	
boston-com	g	-0.6745%	17.67 usd	17.62	-0.1200	371,660	17.79	17.48	17.79	18.71	13.09	220,637,516						
bostonmerchant	g	-0.6745%	17.67 usd	17.62	-0.1200	371,660	17.79	17.48	17.79	18.71	13.09	220,637,516						
business-insider	g	-0.6745%	17.67 usd	17.62	-0.1200	371,660	17.79	17.48	17.79	18.71	13.09	220,637,516						
chron	g	-0.6745%	17.67 usd	17.62	-0.1200	371,660	17.79	17.48	17.79	18.71	13.09	220,637,516						
cio-com	g	-0.67%	17.67 usd	17.62	-0.1200	371,660	17.79	17.48	17.79	18.71	13.09	220,637,516		4b				
cnn-money	g	-0.67%	17.67	17.62	-0.12	371,760	17.79	17.48	17.79					$3.9b				
easystockalterts	g	-0.68%	17.67	17.62	-0.12	371660	17.79	17.48	17.79	18.71	13.09						0.00	
eresearch-fidelity-com	g	-0.67%	17.6700	17.6200	-0.1200	371,660	17.7900	17.4800	17.7900	18.7100	13.0900	221,150,000	26.95	$3.93b				
finance-abc7-com	g	-0.6745%	17.67 usd	17.62	-0.1200	371,660	17.79	17.48	17.79	18.71	13.09	220,637,516						
finance-abc7chicago-com	g	-0.6745%	17.67 usd	17.62	-0.1200	371,660	17.79	17.48	17.79	18.71	13.09	220,637,516						
financial-content	g	-0.6745%	17.67 usd	17.62	-0.1200	371,660	17.79	17.48	17.79	18.71	13.09	220,637,516						
finapps-forbes-com	g	-0.7%	$17.67	17.62	-0.12	371,660	17.79	17.48	17.79	18.71	13.09	221 mil	26.8	4 bil	0.0	0.00	0.66	
finviz	g	-0.67%	17.67			371,660			17.79	-5.56%	34.99%	221.15m	25.99	3.91b		0.18	0.68	
fool	g	-0.67%	$17.67	$17.62	-0.12	371,560	$17.79	$17.48	$17.79	$18.71	$13.09		26.60	$3.91b				
foxbusiness	g		$17.67		-0.12	371,660			$17.79									
google-finance	g	(-0.67%)	17.67	17.62	-0.12	371,660.00	17.79	17.48		18.71	13.09	221.15m	26.15	3.91b			0.68	
howthemarketworks	g	-0.675%	17.67	17.62	-0.12	371,440	17.79	17.48	17.79									
hpcwire	g	-0.6745%	17.67 usd	17.62	-0.1200	371,660	17.79	17.48	17.79	18.71	13.09	220,637,516						
insidestocks	g	-0.67%	17.67	17.62	-0.12	371440	17.79	17.48										
investopedia	g	-0.67 %	$17.67	17.62	-0.12				17.79									
investorguide	g	-0.67%	17.67	17.62	-0.12		17.79	17.48		18.71	13.09		26.95	3.908b			0.66	
marketintellisearch	g	-0.67 %	$17.67	$17.62	-0.12	304.90k	$17.79	$17.48	$17.79			221.15m	26.16	3.93b	1.01 %		0.68	
marketwatch	g	-0.67%	$17.67	open: 17.62	-0.12	340	$17.79	$17.48	$17.79	$18.71	$13.09		26.55	$3.94b			0.67	
minyanville	g	-0.6745%	17.67 usd	17.62	-0.1200	371,660	17.79	17.48	17.79	18.71	13.09	220,637,516						
msn-money	g	-0.67%	17.67	17.62	-0.12	371,660	17.79	17.48	17.79	18.71	13.09	221.15 mil	26.77	3.93 bil			0.68	
nasdaq-com	g	0.67%	$ 17.67		0.12	371,660	$ 17.79	$ 17.48	$ 17.79	$ 18.71	$ 13.09	221,150,000	26.77	$ 3,907,720,500			$ 0.66	
optimum	g	-0.67%	17.67 ( 4:15 pm edt)	17.62	-0.12	371,660	17.79	17.48	17.79	18.71	13.09	220.64m		3.9b				
paidcontent	g	-0.6745%	17.67 usd	17.62	-0.1200	371,660	17.79	17.48	17.79	18.71	13.09	220,637,516						
pc-quote	g	-0.67%	17.67	17.62	-0.12	371,660	17.79	17.48	17.79	18.71	13.09	222,651,868	26.95455	3,934,259,000				
personal-wealth-biz	g	-0.67%	17.67	17.62	-0.12	371,660	17.79	17.48	17.79	18.71	13.09		26.95			0.00	0.66	
predictwallstreet	g	-0.67%	17.67		-0.12	371,660												
raymond-james	g	-0.67	17.67	17.62	-0.12	371,660	17.79	17.48	17.67	18.71	13.09		25.99				0.68	
renewable-energy-world	g	-0.6745%	17.67 usd	17.62	-0.1200	371,660	17.79	17.48	17.79	18.71	13.09	220,637,516						
screamingmedia	g	-0.67%	$	open: 17.62	-0.12	340	$17.79	$17.48	$17.79	$18.71	$13.09		26.55	$3.94b			0.67	
scroli	g	%	g			0												
simple-stock-quotes	g	-0.67%	last trade: 17.67		change: -0.120								p/e ratio: 26.95					
smartmoney	g	(-0.67%)	17.67	$17.62	-0.12	371,660	$17.79	$17.48	$17.79	$18.71	$13.09			3,934,300	0.00%	$0.00		
stocknod	g	-0.6745%	17.67 usd	17.62	-0.1200	371,660	17.79	17.48	17.79	18.71	13.09	220,637,516						
stockpickr	g	-0.67%	$17.67 -0.12 | -0.67%	17.64	-0.12	371.66k	17.79	17.48	17.79	18.71	13.09							
stocksmart	g	.0 %	$15.95	15.33	0	50,673	16.17	15.92										
stocktwits	g	-0.59%	17.68		-0.10													
streetinsider-com	g	0.67%	17.67	$17.62	-0.12	371,660	$17.79	$17.48	$17.79	$18.71	$13.09						$0.00	
thecramerreport	g		17.67	17.62	-0.12	371660	17.79	17.48										
thestree	g	-0.67%	$17.67	17.64	-0.12	371660	17.79	17.48	17.79	-18.71	13.09	2.21149954e8		3.94310368e9				
tickerspy	g	-0.67%	$17.67	17.62	-0.12	371,660	17.79	17.48	17.79	18.71	13.09		27.0	3.9b	0.00%	$0.00		
tmx-quotemedia	g	-0.67%	17.670	17.620	-0.120	371,660	17.790	17.480	17.790	18.710	13.090	221,149,954	27.00	3,907,719,687			0.66	
updown	g	-0.67%	$17.67	$17.62	-$0.12	371,320	$17.79	$17.48	$17.79	$18.71	$13.09	221.15b	26.08	$3.93b			0.68	
wallstreetsurvivor	g	-0.67%	17.67	17.62	-0.12	371,440	17.79	17.48		18.71	13.09		27.00	$4b			0.63	
yahoo-finance	g	0.67%	17.67	17.62	0.12	371,660	17.79	17.48	17.79	18.71	13.09		26.77	3.91b			0.66	
ycharts-com	g	-0.59%	17.68		-0.10					18.71	13.09		26.80	3.91b	0.00%		0.66	
zacks	g	(-0.67%)	17.67		-0.12	vol.  371,660	17.79	17.48		18.71	13.09		25.41	3.93 b	0.00	0.00	.7	
advfn	lpnt	-1.06	40.0	40.13	-0.43	317746	40.18	39.59										
barchart	lpnt	-1.06%	40.00	40.13	-0.43	317,746	40.18	39.59	40.43	43.45	29.33		13.33	$2.06 b			+3.01	
barrons	lpnt	1.06%	40.00	40.13	-0.43	317,746	40.18	39.59				53.50 million		$2.09 billion	lpnt has not issued dividends in more than 1 year.			
bloomberg	lpnt	-1.064%	40.000	40.130	-0.430	317,746	40.180	39.590		43.45	29.33	52.491mil	13.201	2,099.633mil			3.030	
boston-com	lpnt	-1.064%	40.00 usd	40.13	-0.4300	317,746	40.18	39.59	40.43	43.45	29.33	52,490,814						
bostonmerchant	lpnt	-1.064%	40.00 usd	40.13	-0.4300	317,746	40.18	39.59	40.43	43.45	29.33	52,490,814						
business-insider	lpnt	-1.064%	40.00 usd	40.13	-0.4300	317,746	40.18	39.59	40.43	43.45	29.33	52,490,814						
chron	lpnt	-1.064%	40.00 usd	40.13	-0.4300	317,746	40.18	39.59	40.43	43.45	29.33	52,490,814						
cio-com	lpnt	-1.06%	40.00 usd	40.13	-0.4300	317,746	40.18	39.59	40.43	43.45	29.33	52,490,814	13.33	2b				
cnn-money	lpnt	-1.06%	40.00	40.13	-0.43	317,746	40.18	39.59	40.43				13.3	$2.1b				
easystockalterts	lpnt	-1.07%	40.00	40.13	-0.43	317746	40.18	39.59	40.43	43.45	29.33		13.33				3.00	
eresearch-fidelity-com	lpnt	-1.06%	40.0000	40.1300	-0.4300	317,746	40.1800	39.5900	40.4300	43.4500	29.3300	52,491,000	13.48	$2.12b				
finance-abc7-com	lpnt	-1.064%	40.00 usd	40.13	-0.4300	317,746	40.18	39.59	40.43	43.45	29.33	52,490,814						
finance-abc7chicago-com	lpnt	-1.064%	40.00 usd	40.13	-0.4300	317,746	40.18	39.59	40.43	43.45	29.33	52,490,814						
financial-content	lpnt	-1.064%	40.00 usd	40.13	-0.4300	317,746	40.18	39.59	40.43	43.45	29.33	52,490,814						
finapps-forbes-com	lpnt	-1.1%	$40.00	40.13	-0.43	317,746	40.18	39.59	40.43	43.45	29.33	52 mil	13.3	2 bil	0.0	0.00	3.01	
finviz	lpnt	-1.06%	40.00			317,746			40.43	-7.94%	36.38%	52.49m	13.33	2.10b			3.00	
fool	lpnt	-1.06%	$40.00	$40.13	-0.43	316,946	$40.18	$39.59	$40.43	$43.45	$29.33		13.20	$2.10b				
foxbusiness	lpnt		$40.00		-0.43	317,746			$40.43									
google-finance	lpnt	(-1.06%)	40.00	40.13	-0.43	317,746.00	40.18	39.59		43.45	29.33	52.49m	13.33	2.10b			3.00	
howthemarketworks	lpnt	-1.064%	40	40.13	-0.43	316,368	40.18	39.59	40.43									
hpcwire	lpnt	-1.064%	40.00 usd	40.13	-0.4300	317,746	40.18	39.59	40.43	43.45	29.33	52,490,814						
insidestocks	lpnt	-1.06%	40.00	40.13	-0.43	317746	40.18	39.59					price earnings ratio: 13.33					
investopedia	lpnt	-1.06 %	$40.00	40.13	-0.43				40.43									
investorguide	lpnt	-1.06%	40.00	40.13	-0.43		40.18	39.59		43.45	29.33		13.49	2.093b			2.996	
marketintellisearch	lpnt	-1.06 %	$40.00	$40.13	-0.43	141.60k	$40.15	$39.59	$40.43			52.49m	13.48	2.12b	0.0 %		3.00	
marketwatch	lpnt	-1.06%	$40.00	open: 40.13	-0.43	3,239	$40.18	$39.59	$40.43	$43.45	$29.33		16.60	$2.09b			2.41	
minyanville	lpnt	-1.064%	40.00 usd	40.13	-0.4300	317,746	40.18	39.59	40.43	43.45	29.33	52,490,814						
msn-money	lpnt	-1.06%	40.00	40.13	-0.43	317,746	40.18	39.59	40.43	43.45	29.33	52.49 mil	13.33	2.12 bil			3.01	
nasdaq-com	lpnt	1.06%	$ 40	$ 40.13	0.43	317,746	$ 40.18	$ 39.59	$ 40.43	$ 43.45	$ 29.33	52,491,000	13.29	$ 2,099,640,000			$ 3.01	
optimum	lpnt	-1.06%	40.00 ( 4:30 pm edt)	40.13	-0.43	317,746	40.18	39.59	40.43	43.45	29.33	52.49m	13.3	2.1b			3.00	
paidcontent	lpnt	-1.064%	40.00 usd	40.13	-0.4300	317,746	40.18	39.59	40.43	43.45	29.33	52,490,814						
pc-quote	lpnt	-1.06%	40.0	40.13	-0.43	317,746	40.18	39.59	40.43	43.45	29.33	53,055,280	13.47667	2,122,211,000				
personal-wealth-biz	lpnt	-1.06%	40.00	40.13	-0.43	317,746	40.18	39.59	40.43	43.45	29.33		13.49			0.00	2.996	
predictwallstreet	lpnt	-1.06%	40.38		-0.43	317,746												
raymond-james	lpnt	-1.06	40.00	40.13	-0.43	317,746	40.18	39.59	40.00	43.45	29.33		12.99				3.08	
renewable-energy-world	lpnt	-1.064%	40.00 usd	40.13	-0.4300	317,746	40.18	39.59	40.43	43.45	29.33	52,490,814						
screamingmedia	lpnt	-1.06%	$	open: 40.13	-0.43	3,239	$40.18	$39.59	$40.43	$43.45	$29.33		16.60	$2.09b			2.41	
scroli	lpnt	%	lpnt			0												
simple-stock-quotes	lpnt	-1.06%	last trade: 40.00		change: -0.430								p/e ratio: 13.49					
smartmoney	lpnt	(-1.06%)	40.00	$40.13	-0.43	317,746	$40.18	$39.59	$40.43	$43.45	$29.33			2,122,200	0.00%	$0.00		
stocknod	lpnt	-1.064%	40.00 usd	40.13	-0.4300	317,746	40.18	39.59	40.43	43.45	29.33	52,490,814						
stockpickr	lpnt	-1.06%	$40.00 -0.43 | -1.06%	40.13	-0.43	317.75k	40.18	39.59	40.43	43.45	29.33							
stocksmart	lpnt	.0 %	$41.03	37.3	0	36,222	42.23	41										
stocktwits	lpnt	-1.11%	39.98		-0.45													
streetinsider-com	lpnt	1.06%	40.00	$40.13	-0.43	317,746	$40.18	$39.59	$40.43	$43.45	$29.33		13.33				$3.00	
thecramerreport	lpnt		40.43		0.00	0												
thestree	lpnt	-1.06%	$40.0	40.13	-0.43	317746	40.18	39.59	40.43	-43.45	29.33	5.2490814e7		2.092283846e9				
tickerspy	lpnt	-1.06%	$40.00	40.13	-0.43	317,746	40.18	39.59	40.43	43.45	29.33		13.5	2.1b	0.00%	$0.00		
tmx-quotemedia	lpnt	-1.06%	40.000	40.130	-0.430	317,746	40.180	39.590	40.430	43.450	29.330	52,490,814	13.50	2,099,632,560			3.00	
updown	lpnt	-1.06%	$40.00	$40.13	-$0.43	313,901	$40.18	$39.59	$40.43	$43.45	$29.33	52.49b	13.11	$2.12b			3.08	
wallstreetsurvivor	lpnt	-1.06%	40.00	40.13	-0.43	316,368	40.18	39.59		43.45	30.00		13.50	$2b			2.91	
yahoo-finance	lpnt	1.06%	40.00	40.13	0.43	317,746	40.18	39.59	40.43	43.45	29.33		13.35	2.09b			3.00	
ycharts-com	lpnt	-1.11%	39.98		-0.45					43.45	29.33		13.28	2.06b	0.00%		3.01	
zacks	lpnt	(-1.06%)			-0.43	vol.  317,746	40.18	39.59		43.45	29.33		13.52	2.12 b	0.00	0.00	2.99	
advfn	xec	0.56	89.07	88.39	0.5	1408124	89.43	87.86										
barchart	xec	+0.56%	89.07	88.12	+0.50	1,408,124	89.43	87.86	88.57	117.83	62.71		15.09	$7.62 b	0.44%	$0.40	+5.70	
barrons	xec	0.56%	89.07	88.39	+0.50	1.400m	89.43	87.86				85.78 million		$7.78 billion	0.45%	$0.1		
bloomberg	xec	0.565%	89.070	88.390	0.500	1,408,124	89.430	87.860		117.95	62.88	85.540mil	14.945	7,619.047mil	0.382	0.100 regular cash	5.960	
boston-com	xec	+0.5645%	89.07 usd	88.39	+0.5000	1,408,124	89.43	87.86	88.57	117.95	62.88	85,539,995						
bostonmerchant	xec	+0.5645%	89.07 usd	88.39	+0.5000	1,408,124	89.43	87.86	88.57	117.95	62.88	85,539,995						
business-insider	xec	+0.5645%	89.07 usd	88.39	+0.5000	1,408,124	89.43	87.86	88.57	117.95	62.88	85,539,995						
chron	xec	+0.5645%	89.07 usd	88.39	+0.5000	1,408,124	89.43	87.86	88.57	117.95	62.88	85,539,995						
cio-com	xec	+0.56%	89.07 usd	88.39	+0.5000	1,408,124	89.43	87.86	88.57	117.95	62.88	85,539,995	15.63	8b	0.4	0.4		
cnn-money	xec	+0.56%	89.07	88.39	+0.50	1,407,624	89.43	87.86	88.57				15.6	$7.6b	0.45%			
easystockalterts	xec	0.57%	89.07	88.39	+0.50	1408124	89.43	87.86	88.57	117.95	62.88		15.63				5.70	
eresearch-fidelity-com	xec	0.56%	89.0700	88.3900	0.5000	1,408,124	89.4300	87.8600	88.5700	117.9500	62.8800	85,540,000	15.54	$7.58b	0.45%	$0.100000		
finance-abc7-com	xec	+0.5645%	89.07 usd	88.39	+0.5000	1,408,124	89.43	87.86	88.57	117.95	62.88	85,539,995						
finance-abc7chicago-com	xec	+0.5645%	89.07 usd	88.39	+0.5000	1,408,124	89.43	87.86	88.57	117.95	62.88	85,539,995						
financial-content	xec	+0.5645%	89.07 usd	88.39	+0.5000	1,408,124	89.43	87.86	88.57	117.95	62.88	85,539,995						
finapps-forbes-com	xec	0.6%	$89.07	88.39	0.50	1,408,124	89.43	87.86	88.57	117.95	62.88	86 mil	15.6	8 bil	0.4	0.40	5.70	
finviz	xec	0.56%	89.07			1,408,124			88.57	-24.41%	42.05%	85.54m	16.62	7.62b		0.40	5.36	
fool	xec	+0.56%	$89.07	$88.39	0.50	1,407,624	$89.43	$87.86	$88.57	$117.95	$62.88		15.90	$7.62b	0.50%	0.40		
foxbusiness	xec		$89.07		+0.50	1,408,124			$88.57									
google-finance	xec	(0.56%)	89.07	88.39	+0.50	1.41m	89.43	87.86		117.95	62.88	85.53m	16.63	7.62b	0.45	0.10	5.36	
howthemarketworks	xec	0.565%	89.07	88.39	0.5	1,400,255	89.43	87.86	88.57									
hpcwire	xec	+0.5645%	89.07 usd	88.39	+0.5000	1,408,124	89.43	87.86	88.57	117.95	62.88	85,539,995						
insidestocks	xec	+0.56%	89.07	88.12	+0.50	1408100	89.43	87.86					price earnings ratio: 15.07					
investopedia	xec	+0.56 %	$89.07	88.39	+0.50				88.57									
investorguide	xec	+0.56%	89.07	88.39	+0.50		89.43	87.86		117.95	62.88		15.50	7.619b			5.713	
marketintellisearch	xec	0.56 %	$89.07	$88.39	0.50	1372.40k	$89.43	$87.86	$88.57			85.54m	16.52	7.58b	0.45 %		5.36	
marketwatch	xec	+0.56%	$88.79	open: 88.39	+0.50	7,358	$89.43	$87.86	$88.57	$117.95	$62.88		15.69	$7.78b	0.45%	0.10	5.68	
minyanville	xec	+0.5645%	89.07 usd	88.39	+0.5000	1,408,124	89.43	87.86	88.57	117.95	62.88	85,539,995						
msn-money	xec	+0.56%	89.07	88.39	+0.50	1.41 mil	89.43	87.86	88.57	117.95	62.88	85.54 mil	15.68	7.58 bil	0.45%	0.40	5.36	
nasdaq-com	xec	0.56%	$ 89.07		0.50	1,408,124	$ 89.43	$ 87.86	$ 88.57	$ 117.95	$ 62.88	85,540,000	15.63	$ 7,619,047,800	0.45 %	$0.400000	$ 5.70	
optimum	xec	+0.56%	89.07 ( 4:15 pm edt)	88.39	+0.50	1,408,124	89.43	87.86	88.57	117.95	62.88	85.54m	15.6	7.6b	0.45	0.40	5.70	
paidcontent	xec	+0.5645%	89.07 usd	88.39	+0.5000	1,408,124	89.43	87.86	88.57	117.95	62.88	85,539,995						
pc-quote	xec	0.56%	89.07	88.39	0.50	1,408,124	89.43	87.86	88.57	117.95	62.88	85,059,818	15.59331	7,576,278,000		0.1		
personal-wealth-biz	xec	+0.56%	89.07	88.39		1,408,124	89.43	87.86	88.57	117.95	62.88		15.50		0.38	0.34	5.713	
predictwallstreet	xec	+0.56%	89.07		+0.50	1,408,124												
raymond-james	xec	0.56	89.07	88.39	0.50	1,408,124	89.43	87.86	89.07	117.95	62.88		15.55				5.73	
renewable-energy-world	xec	+0.5645%	89.07 usd	88.39	+0.5000	1,408,124	89.43	87.86	88.57	117.95	62.88	85,539,995						
screamingmedia	xec	+0.56%	$	open: 88.39	+0.50	7,358	$89.43	$87.86	$88.57	$117.95	$62.88		15.69	$7.78b	0.45%	0.10	5.68	
scroli	xec	%	xec			0												
simple-stock-quotes	xec	+0.56%	last trade: 89.07		change: 0.500								p/e ratio: 15.5					
smartmoney	xec	(0.56%)	89.07	$88.39	0.50	1,408,124	$89.43	$87.86	$88.57	$117.95	$62.88			7,576,300	0.45%	$0.10		
stocknod	xec	+0.5645%	89.07 usd	88.39	+0.5000	1,408,124	89.43	87.86	88.57	117.95	62.88	85,539,995						
stockpickr	xec	0.56%	$89.07 0.50 | 0.56%	88.39	0.50	1.41m	89.43	87.86	88.57	117.95	62.88							
stocksmart	xec	.0 %	$93.44	89.42	0	191,731	96.33	93.35										
stocktwits	xec	0.56%	89.07		+0.50													
streetinsider-com	xec	0.56%	89.07	$88.39	+0.50	1,408,124	$89.43	$87.86	$88.57	$117.95	$62.88		15.63				$5.70	
thecramerreport	xec		89.07	88.39	+0.50	1408124	89.43	87.86										
thestree	xec	0.56%	$89.07	88.39	0.5	1408124	89.43	87.86	88.57	-117.95	62.88	8.5539995e7		7.783284145e9				
tickerspy	xec	0.56%	$89.07	88.39	+0.50	1,408,124	89.43	87.86	88.57	117.95	62.88		15.6	7.5b	0.45%	$0.10		
tmx-quotemedia	xec	0.56%	89.070	88.390	0.500	1,408,124	89.430	87.860	88.570	117.950	62.880	85,539,995	15.50	7,619,047,355	0.449	0.100 usd	5.70	
updown	xec	0.56%	$89.07	$88.39	$0.50	1,400,155	$89.43	$87.86	$88.57	$117.95	$62.88	85.54b	15.52	$7.57b			5.71	
wallstreetsurvivor	xec	0.56%	89.07	88.39	0.50	1,400,255	89.43	87.86		117.95	62.88		15.50	$8b	0.50%	0.30 -	6.70	
yahoo-finance	xec	0.56%	89.07	88.39	0.50	1,408,124	89.43	87.86	88.57	117.95	62.88		15.59	7.62b	0.40%	0.40	5.71	
ycharts-com	xec	+0.56%	89.07		+0.50					117.95	62.88		15.68	7.62b	0.50%		5.68	
zacks	xec	(0.56%)	89.07		0.50	vol.  1,408,124	89.43	87.86		117.95	62.88		14.69	7.58 b	0.45	0.40	6.03	
advfn	c	-1.41	42.03	42.08	-0.6	22192150	42.25	41.83										
barchart	c	-1.41%	42.03	42.08	-0.60	22,192,150	42.25	41.83	42.63	51.49	36.29		13.55	$122.12 b	0.1%	$0.04	+3.00	
barrons	c	1.41%	42.03	42.08	-0.60	21.949m	42.25	41.83				2.97 billion		$123.72 billion	0.10%	$0.01		
bloomberg	c	-1.407%	42.030	42.080	-0.600	22,192,150	42.250	41.830		51.50	36.30	2,906.000mil	13.558	122,139.200mil	0.024	0.010 regular cash	3.100	
boston-com	c	-1.407%	42.03 usd	42.08	-0.6000	22,192,150	42.25	41.83	42.63	45.12	36.76	2,920,644,056						
bostonmerchant	c	-1.407%	42.03 usd	42.08	-0.6000	22,192,150	42.25	41.83	42.63	45.12	36.76	2,920,644,056						
business-insider	c	-1.407%	42.03 usd	42.08	-0.6000	22,192,150	42.25	41.83	42.63	45.12	36.76	2,920,644,056						
chron	c	-1.407%	42.03 usd	42.08	-0.6000	22,151,886	42.25	41.83	42.63	45.12	36.76	2,920,644,056						
cio-com	c	-1.41%	42.03 usd	42.08	-0.6000	22,151,886	42.25	41.83	42.63	45.12	36.76	2,920,644,056	14.01	123b	0.1	0.04		
cnn-money	c	-1.41%	42.03	42.08	-0.60	22,160,286	42.25	41.83	42.63				14.0	$122.8b	0.10%			
easystockalterts	c	-1.43%	42.03	42.08	-0.60	22137994	42.25	41.83	42.63	125.25	3.63		14.01				3.00	
eresearch-fidelity-com	c	-1.41%	42.0300	42.0800	-0.6000	22,160,286	42.2500	41.8300	42.6300	51.5000	36.3000	2,920,644,000	13.75	$124.51b	0.09%	$0.010000		
finance-abc7-com	c	-1.407%	42.03 usd	42.08	-0.6000	22,151,886	42.25	41.83	42.63	45.12	36.76	2,920,644,056						
finance-abc7chicago-com	c	-1.407%	42.03 usd	42.08	-0.6000	22,151,886	42.25	41.83	42.63	45.12	36.76	2,920,644,056						
financial-content	c	-1.407%	42.03 usd	42.08	-0.6000	22,151,886	42.25	41.83	42.63	45.12	36.76	2,920,644,056						
finapps-forbes-com	c	-1.4%	$42.03	42.08	-0.60	22,151,886	42.25	41.83	42.63	51.50	36.30	2.92 bil	14.0	123 bil	0.0	0.01	3.00	
finviz	c	-1.41%	42.03			22,151,388			42.63	-18.37%	15.82%	2.92b	13.75	124.51b		0.04	3.10	
fool	c	-1.41%	$42.03	$42.08	-0.60	22,132,494	$42.25	$41.83	$42.63	$51.50	$36.30		14.20	$122.75b	1.60%	0.04		
foxbusiness	c		$42.03		-0.60	22,225,800			$42.63									
google-finance	c	(-1.41%)	42.03	42.08	-0.60	22.15m	42.25	41.83		51.50	36.30	2.92b	13.55	122.75b	0.10	0.01	3.10	
howthemarketworks	c	-1.407%	42.03	42.08	-0.6	21,950,941	42.25	41.83	42.63									
hpcwire	c	-1.407%	42.03 usd	42.08	-0.6000	22,192,150	42.25	41.83	42.63	45.12	36.76	2,920,644,056						
insidestocks	c	-1.41%	42.03	42.08	-0.60	22029824	42.25	41.83					price earnings ratio: 14.01					
investopedia	c	-1.41 %	$42.03	42.08	-0.60				42.63									
investorguide	c	-1.41%	42.03	42.08	-0.60		42.25	41.83		51.50	36.20		13.94	122.8b			3.058	
marketintellisearch	c	-1.41 %	$42.03	$42.08	-0.60	20879.90k	$42.25	$41.83	$42.63			2920.64m	13.75	124.51b	0.09 %		3.10	
marketwatch	c	-1.41%	$42.03	open: 42.08	-0.60	1.11m	$42.25	$41.83	$42.63	$51.50	$36.30		13.41	$123.72b	0.10%	0.01	3.13	
minyanville	c	-1.407%	42.03 usd	42.08	-0.6000	22,151,886	42.25	41.83	42.63	45.12	36.76	2,920,644,056						
msn-money	c	-1.41%	42.03	42.08	-0.60	22.15 mil	42.25	41.83	42.63	51.50	36.30	2.92 bil	13.56	124.51 bil	0.09%	0.04	3.02	
nasdaq-com	c	1.41%	$ 42.03		0.60	22,136,994	$ 42.25	$ 41.83	$ 42.63	$ 51.50	$ 4.46	2,911,858,000	14.01	$ 122,385,391,740	0.09 %	$0.040000	$ 3	
optimum	c	-1.41%	42.03 ( 4:15 pm edt)	42.08	-0.60	22,136,994	42.25	41.83	42.63	125.25	3.63	2.92b	14.0	122.8b			3.00	
paidcontent	c	-1.407%	42.03 usd	42.08	-0.6000	22,151,886	42.25	41.83	42.63	45.12	36.76	2,920,644,056						
pc-quote	c	-1.41%	42.03	42.08	-0.60	22,204,350	42.25	41.83	42.63	51.50	36.30	2,947,484,654	13.75161	123,882,780,000		0.01		
personal-wealth-biz	c	-1.41%	42.03	42.08	-0.60	22,225,800	42.25	41.83	42.63	51.50	36.20		13.94		0.02	0.01	3.058	
predictwallstreet	c	-1.38%	42.04		-0.59	12,311,682												
raymond-james	c	-1.41	42.03	42.08	-0.60	22,156,886	42.25	41.83	42.03	51.50	36.30		131.34				0.32	
renewable-energy-world	c	-1.407%	42.03 usd	42.08	-0.6000	22,151,886	42.25	41.83	42.63	45.12	36.76	2,920,644,056						
screamingmedia	c	-1.41%	$	open: 42.08	-0.60	1.10m	$42.25	$41.83	$42.63	$51.50	$36.30		13.41	$122.09b	0.10%	0.01	3.13	
scroli	c	-1.41%	c 42.03	42.08	-0.60	18,315,002	42.25	41.83	42.63	51.50	36.30		13.55				3.10	
simple-stock-quotes	c	-1.41%	last trade: 42.03		change: -0.600								p/e ratio: 13.94					
smartmoney	c	(-1.41%)	42.03	$42.08	-0.60	22,168,880	$42.25	$41.83	$42.63	$51.50	$36.30			124,507,100	0.09%	$0.01		
stocknod	c	-1.407%	42.03 usd	42.08	-0.6000	22,151,886	42.25	41.83	42.63	45.12	36.76	2,920,644,056						
stockpickr	c	-1.41%	$42.03 -0.60 | -1.41%	42.08	-0.60	22.16m	42.25	41.83	42.63	51.50	36.30							
stocksmart	c	.0 %	$39.685	4.75	0	3,224,305	41	39.59										
stocktwits	c	-1.38%	42.04		-0.59													
streetinsider-com	c	1.41%	42.03	$42.08	-0.6	22,151,886	$42.25	$41.83	$42.63	$125.25	$3.63		14.01				$3.00	
thecramerreport	c		42.02	42.08	-0.61	10747114	42.25	41.83										
thestree	c	-1.41%	$42.03	42.08	-0.6	22164880	42.25	41.83	42.63	-51.5	36.3	2.920644056e9		1.22696256793e11				
tickerspy	c	-1.41%	$42.03	42.08	-0.60	22,160,286	42.25	41.83	42.63	51.50	36.30		13.8	124.5b	0.09%	$0.01		
tmx-quotemedia	c	-1.41%	42.030	42.080	-0.600	22,225,800	42.250	41.830	42.630	51.500	36.300	2,911,858,000	14.20	122,385,391,740	0.094	0.010 usd	3.00	
updown	c	-1.41%	$42.03	$42.08	-$0.60	21,100,369	$42.25	$41.83	$42.63	$51.50	$36.30	2920.64b	13.44	$124.50b			3.17	
wallstreetsurvivor	c	-1.41%	42.03	42.08	-0.60	21,950,941	42.25	41.83		51.50	36.30		14.20	$125b	0.10%		3.50	
yahoo-finance	c	1.41%	42.03	42.08	0.60	22,151,886	42.25	41.83	42.63	51.50	36.30		13.74	122.75b	0.10%	0.04	3.06	
ycharts-com	c	-1.38%	42.04		-0.59					51.50	36.30		14.01	122.15b	0.10%		3.00	
zacks	c	(-1.41%)	42.03		-0.60	vol.  22,160,286	42.25	41.83		51.50	36.30		13.75	123.88 b	0.09	0.04	3.1	
advfn	bcsi	2.38	22.33	21.4	0.52	755391	22.35	21.22										
barchart	bcsi	+2.38%	22.33	21.31	+0.52	755,391	22.35	21.22	21.81	32.22	17.21		18.60	$971.35 m			+0.97	
barrons	bcsi	2.38%	22.33	21.40	+0.52	755,391	22.35	21.22				48.20 million		$936.72 million	bcsi has not issued dividends in more than 1 year.			
bloomberg	bcsi	2.384%	22.330	21.400	0.520	755,391	22.350	21.220		32.22	17.21	43.407mil	24.011	969.271mil			0.930	
boston-com	bcsi	+2.384%	22.33 usd	21.40	+0.5200	755,391	22.35	21.22	21.81	32.22	17.21	43,406,671						
bostonmerchant	bcsi	+2.384%	22.33 usd	21.40	+0.5200	755,391	22.35	21.22	21.81	32.22	17.21	43,406,671						
business-insider	bcsi	+2.384%	22.33 usd	21.40	+0.5200	755,391	22.35	21.22	21.81	32.22	17.21	43,406,671						
chron	bcsi	+2.384%	22.33 usd	21.40	+0.5200	755,391	22.35	21.22	21.81	32.22	17.21	43,406,671						
cio-com	bcsi	+2.38%	22.33 usd	21.40	+0.5200	755,391	22.35	21.22	21.81	32.22	17.21	43,406,671	22.79	969m				
cnn-money	bcsi	+2.38%	22.33	21.40	+0.52	755,391	22.35	21.22	21.81				22.8	$969.3m				
easystockalterts	bcsi	2.43%	22.33	21.40	+0.52	755391	22.35	21.22	21.81	32.22	17.21		22.79				0.98	
eresearch-fidelity-com	bcsi	2.38%	22.3300	21.4000	0.5200	755,391	22.3500	21.2200	21.8100	32.2200	17.2100	43,407,000	22.25	$946.71m				
finance-abc7-com	bcsi	+2.384%	22.33 usd	21.40	+0.5200	755,391	22.35	21.22	21.81	32.22	17.21	43,406,671						
finance-abc7chicago-com	bcsi	+2.384%	22.33 usd	21.40	+0.5200	755,391	22.35	21.22	21.81	32.22	17.21	43,406,671						
financial-content	bcsi	+2.384%	22.33 usd	21.40	+0.5200	755,391	22.35	21.22	21.81	32.22	17.21	43,406,671						
finapps-forbes-com	bcsi	2.4%	$22.33	21.40	0.52	755,391	22.35	21.22	21.81	32.22	17.21	43 mil	23.0	969 mil	0.0	0.00	0.97	
finviz	bcsi	2.38%	22.33			755,391			21.81	-30.70%	29.75%	43.41m	24.81	969.35m			0.90	
fool	bcsi	+2.38%	$22.33	$21.40	0.52	755,391	$22.35	$21.22	$21.81	$32.22	$17.21		22.40	$969.27m				
foxbusiness	bcsi		$22.33		+0.52	755,391			$21.81									
google-finance	bcsi	(2.38%)	22.33	21.40	+0.52	755,391.00	22.35	21.22		32.22	17.21	44.06m	24.84	983.95m			0.90	
howthemarketworks	bcsi	2.384%	22.33	21.4	0.52	750,775	22.35	21.22	21.81									
hpcwire	bcsi	+2.384%	22.33 usd	21.40	+0.5200	755,391	22.35	21.22	21.81	32.22	17.21	43,406,671						
insidestocks	bcsi	+2.38%	22.33	21.31	+0.52	755391	22.35	21.22					price earnings ratio: 15.73					
investopedia	bcsi	+2.38 %	$22.33	21.40	+0.52				21.81									
investorguide	bcsi	+2.38%	22.33	21.60	+0.52		22.35	21.22		32.22	17.21		22.35	969.3m			0.976	
marketintellisearch	bcsi	2.38 %	$22.33	$21.60	0.52	742.80k	$22.35	$21.22	$21.81			43.41m	24.23	0.95b	0.0 %		0.90	
marketwatch	bcsi	+2.38%	$22.33	open: 21.40	+0.52	7,651	$22.35	$21.22	$21.81	$32.22	$17.21			$936.72m				
minyanville	bcsi	+2.384%	22.33 usd	21.40	+0.5200	755,391	22.35	21.22	21.81	32.22	17.21	43,406,671						
msn-money	bcsi	+2.38%	22.33	21.40	+0.52	755,391	22.35	21.22	21.81	32.22	17.21	43.41 mil	22.79	946.7 mil			0.90	
nasdaq-com	bcsi	2.38%	$ 22.33	$ 21.40	0.52	755,391	$ 22.35	$ 21.22	$ 21.81	$ 32.22	$ 17.21	43,497,000	23.02	$ 971,288,010			$ 0.97	
optimum	bcsi	+2.38%	22.33 ( 4:30 pm edt)	21.40	+0.52	755,391	22.35	21.22	21.81	32.22	17.21	43.41m	22.8	969.3m			0.98	
paidcontent	bcsi	+2.384%	22.33 usd	21.40	+0.5200	755,391	22.35	21.22	21.81	32.22	17.21	43,406,671						
pc-quote	bcsi	2.38%	22.33	21.4	0.52	755,391	22.35	21.22	21.81	32.22	17.21	42,396,180	22.2551	946,707,000				
personal-wealth-biz	bcsi	+2.38%	22.33	21.60		755,391	22.35	21.22	21.81	32.22	17.21		22.35			0.00	0.976	
predictwallstreet	bcsi	+2.38%	22.33		+0.52	755,391												
raymond-james	bcsi	2.38	22.33	21.40	0.52	755,391	22.35	21.22	22.33	32.22	17.21		22.33				1.00	
renewable-energy-world	bcsi	+2.384%	22.33 usd	21.40	+0.5200	755,391	22.35	21.22	21.81	32.22	17.21	43,406,671						
screamingmedia	bcsi	+2.38%	$	open: 21.40	+0.52	7,651	$22.35	$21.22	$21.81	$32.22	$17.21			$936.72m				
scroli	bcsi	%	bcsi			0												
simple-stock-quotes	bcsi	+2.38%	last trade: 22.33		change: 0.520								p/e ratio: 22.35					
smartmoney	bcsi	(2.38%)	22.33	$21.40	0.52	755,391	$22.35	$21.22	$21.81	$32.22	$17.21			946,700	0.00%	$0.00		
stocknod	bcsi	+2.384%	22.33 usd	21.40	+0.5200	755,391	22.35	21.22	21.81	32.22	17.21	43,406,671						
stockpickr	bcsi	2.38%	$22.33 0.52 | 2.38%	21.40	0.52	755.39k	22.35	21.22	21.81	32.22	17.21							
stocksmart	bcsi	.0 %	$22.52	30.27	0	89,648	23.07	22.48										
stocktwits	bcsi	2.48%	22.35		+0.54													
streetinsider-com	bcsi	2.38%	22.33	$21.40	+0.52	755,391	$22.35	$21.22	$21.81	$32.22	$17.21		22.79				$0.98	
thecramerreport	bcsi		21.81		0.00	0												
thestree	bcsi	2.38%	$22.33	21.4	0.52	755391	22.35	21.22	21.81	-32.22	17.21	4.3406671e7		9.3671596e8				
tickerspy	bcsi	2.38%	$22.33	21.40	+0.52	755,391	22.35	21.22	21.81	32.22	17.21		22.3	961.0m	0.00%	$0.00		
tmx-quotemedia	bcsi	2.38%	22.330	21.400	0.520	755,391	22.350	21.220	21.810	32.220	17.210	43,406,671	22.30	969,270,963			0.98	
updown	bcsi	2.38%	$22.33	$21.40	$0.52	747,575	$22.35	$21.22	$21.81	$32.22	$17.21	43.49b	21.81	$947m			1.00	
wallstreetsurvivor	bcsi	2.38%	22.33	21.40	0.52	750,775	22.35	21.22		32.22	17.21		22.30	$947m			0.98	
yahoo-finance	bcsi	2.38%	22.33	21.60	0.52	755,391	22.35	21.22	21.81	32.22	17.21		22.88	969.26m			0.98	
ycharts-com	bcsi	+2.48%	22.35		+0.54					32.22	17.21		22.81	972.23m	0.00%		0.98	
zacks	bcsi	(2.38%)	22.33		0.52	vol.  755,391	22.35	21.22		32.22	17.21		18.8	946.71 m	0.00	0.00	1.16	
advfn	jazz	1.14	35.57	34.66	0.4	364897	35.64	34.2208										
barchart	jazz	+1.14%	35.57	34.66	+0.40	364,897	35.64	34.22	35.17	36.47	7.51		22.53	$1.43 b			+1.18	
barrons	jazz	1.14%	35.57	34.66	+0.40	364,897	35.64	34.221				39.41 million		$1.44 billion	jazz has not issued dividends in more than 1 year.			
bloomberg	jazz	1.137%	35.570	34.660	0.400	364,897	35.640	34.221		36.47	7.51	40.742mil	23.248	1,449.186mil			1.530	
boston-com	jazz	+1.137%	35.57 usd	34.66	+0.4000	364,897	35.64	34.22	35.17	36.47	7.510	40,741,809						
bostonmerchant	jazz	+1.137%	35.57 usd	34.66	+0.4000	364,897	35.64	34.22	35.17	36.47	7.510	40,741,809						
business-insider	jazz	+1.137%	35.57 usd	34.66	+0.4000	364,897	35.64	34.22	35.17	36.47	7.510	40,741,809						
chron	jazz	+1.137%	35.57 usd	34.66	+0.4000	364,897	35.64	34.22	35.17	36.47	7.510	40,741,809						
cio-com	jazz	+1.14%	35.57 usd	34.66	+0.4000	364,897	35.64	34.22	35.17	36.47	7.510	40,741,809	28.92	1b				
cnn-money	jazz	+1.14%	35.57	34.66	+0.40	364,897	35.64	34.22	35.17				28.9	$1.4b				
easystockalterts	jazz	1.15%	35.57	34.66	+0.40	364897	35.64	34.22	35.17	36.47	7.51		28.92				1.23	
eresearch-fidelity-com	jazz	1.14%	35.5700	34.6600	0.4000	364,897	35.6400	34.2208	35.1700	36.4700	7.5100	40,742,000	29.81	$1.43b				
finance-abc7-com	jazz	+1.137%	35.57 usd	34.66	+0.4000	364,897	35.64	34.22	35.17	36.47	7.510	40,741,809						
finance-abc7chicago-com	jazz	+1.137%	35.57 usd	34.66	+0.4000	364,897	35.64	34.22	35.17	36.47	7.510	40,741,809						
financial-content	jazz	+1.137%	35.57 usd	34.66	+0.4000	364,897	35.64	34.22	35.17	36.47	7.510	40,741,809						
finapps-forbes-com	jazz	1.1%	$35.57	34.66	0.40	364,897	35.64	34.22	35.17	36.47	7.51	41 mil	30.1	1 bil	0.0	0.00	1.18	
finviz	jazz	1.14%	35.57			364,897			35.17	-2.47%	373.64%	40.74m	30.14	1.45b			1.18	
fool	jazz	+1.14%	$35.57	$34.66	0.40	364,897	$35.64	$34.22	$35.17	$36.47	$7.51		29.00	$1.45b				
foxbusiness	jazz		$35.57		+0.40	364,897			$35.17									
google-finance	jazz	(1.14%)	35.57	34.66	+0.40	364,897.00	35.64	34.22		36.47	7.51	40.74m	30.19	1.45b			1.18	
howthemarketworks	jazz	1.137%	35.57	34.66	0.4	362,283	35.64	34.2208	35.17									
hpcwire	jazz	+1.137%	35.57 usd	34.66	+0.4000	364,897	35.64	34.22	35.17	36.47	7.510	40,741,809						
insidestocks	jazz	+1.14%	35.57	34.66	+0.40	364897	35.64	34.22					price earnings ratio: 19.98					
investopedia	jazz	+1.14 %	$35.57	34.66	+0.40				35.17									
investorguide	jazz	+1.14%	35.57	34.93	+0.40		35.64	34.2208		36.47	6.87		27.80	1.449b			1.265	
marketintellisearch	jazz	1.14 %	$35.57	$34.93	0.40	354.20k	$35.64	$34.27	$35.17			40.74m	29.81	1.43b	0.0 %		1.18	
marketwatch	jazz	+1.14%	$35.56	open: 34.66	+0.40	4,914	$35.64	$34.22	$35.17	$36.47	$7.51		30.59	$1.44b			1.16	
minyanville	jazz	+1.137%	35.57 usd	34.66	+0.4000	364,897	35.64	34.22	35.17	36.47	7.510	40,741,809						
msn-money	jazz	+1.14%	35.57	34.66	+0.40	364,897	35.64	34.22	35.17	36.47	7.51	40.74 mil	28.01	1.43 bil			1.18	
nasdaq-com	jazz	1.14%	$ 35.57	$ 34.66	0.40	364,897	$ 35.64	$ 34.2208	$ 35.17	$ 36.47	$ 7.51	40,742,000	30.14	$ 1,449,192,940			$ 1.18	
optimum	jazz	+1.14%	35.57 ( 4:30 pm edt)	34.66	+0.40	364,897	35.64	34.22	35.17	36.47	7.51	40.74m	28.9	1.4b			1.23	
paidcontent	jazz	+1.137%	35.57 usd	34.66	+0.4000	364,897	35.64	34.22	35.17	36.47	7.510	40,741,809						
pc-quote	jazz	1.14%	35.57	34.66	0.40	364,897	35.64	34.2208	35.17	36.47	7.51	40,283,838	27.69291	1,432,896,000				
personal-wealth-biz	jazz	+1.14%	35.57	34.93		364,897	35.64	34.2208	35.17	36.47	6.87		27.80			0.00	1.265	
predictwallstreet	jazz	+1.14%	35.57		+0.40	364,897												
raymond-james	jazz	1.14	35.57	34.66	0.40	364,897	35.64	34.22	35.57	36.47	7.51		26.95				1.32	
renewable-energy-world	jazz	+1.137%	35.57 usd	34.66	+0.4000	364,897	35.64	34.22	35.17	36.47	7.510	40,741,809						
screamingmedia	jazz	+1.14%	$	open: 34.66	+0.40	4,914	$35.64	$34.22	$35.17	$36.47	$7.51		30.59	$1.44b			1.16	
scroli	jazz	%	jazz			0												
simple-stock-quotes	jazz	+1.14%	last trade: 35.57		change: 0.400								p/e ratio: 27.8					
smartmoney	jazz	(1.14%)	35.57	$34.66	0.40	364,897	$35.64	$34.22	$35.17	$36.47	$7.51			1,432,900	0.00%	$0.00		
stocknod	jazz	+1.137%	35.57 usd	34.66	+0.4000	364,897	35.64	34.22	35.17	36.47	7.510	40,741,809						
stockpickr	jazz	1.14%	$35.57 0.40 | 1.14%	34.66	0.40	364.90k	35.64	34.22	35.17	36.47	7.51							
stocksmart	jazz	.0 %	$29.58	19.88	0	105,887	29.64	29.09										
stocktwits	jazz	1.14%	35.57		+0.40													
streetinsider-com	jazz	1.14%	35.57	$34.66	+0.40	364,897	$35.64	$34.22	$35.17	$36.47	$7.51		28.92				$1.23	
thecramerreport	jazz		35.57	34.93	+0.40	364897	35.64	34.2208										
thestree	jazz	1.14%	$35.57	34.66	0.4	364897	35.64	34.22	35.17	-36.47	7.51	4.0741809e7		1.441445202e9				
tickerspy	jazz	1.14%	$35.57	34.66	+0.40	364,897	35.64	34.22	35.17	36.47	7.51		27.7	1.4b	0.00%	$0.00		
tmx-quotemedia	jazz	1.14%	35.570	34.660	0.400	364,897	35.640	34.221	35.170	36.470	7.510	40,741,809	28.60	1,449,186,146			1.23	
updown	jazz	1.14%	$35.57	$34.66	$0.40	359,783	$35.64	$34.22	$35.17	$36.47	$7.51	40.74b	25.53	$1.43b			1.38	
wallstreetsurvivor	jazz	1.14%	35.57	34.66	0.40	362,283	35.64	34.22		36.47	7.51		28.60	$1b			0.83	
yahoo-finance	jazz	1.14%	35.57	34.93	0.40	364,897	35.64	34.22	35.17	36.47	7.51		28.12	1.45b			1.27	
ycharts-com	jazz	+1.19%	35.57		+0.42					36.47	7.51		28.01	1.43b	0.00%		1.27	
zacks	jazz	(1.14%)	35.57		0.40	vol.  364,897	35.64	34.22		36.47	7.51		22.4	1.43 b	0.00	0.00	1.57	
advfn	srcl	-0.10	92.91	92.35	-0.09	221792	92.94	91.6										
barchart	srcl	-0.10%	92.91	92.35	-0.09	216,197	92.94	91.60	93.00	95.71	61.02		35.04	$7.93 b			+2.47	
barrons	srcl	0.10%	92.91	92.35	-0.09	219,492	92.94	91.60				86.96 million		$7.94 billion	srcl has not issued dividends in more than 1 year.			
bloomberg	srcl	-0.097%	92.910	92.350	-0.090	221,792	92.940	91.600		95.71	61.02	85.849mil	35.462	7,976.230mil			2.620	
boston-com	srcl	-0.0968%	92.91 usd	92.35	-0.0900	221,457	92.94	91.60	93.00	95.71	61.02	85,848,988						
bostonmerchant	srcl	-0.0968%	92.91 usd	92.35	-0.0900	221,457	92.94	91.60	93.00	95.71	61.02	85,848,988						
business-insider	srcl	-0.0968%	92.91 usd	92.35	-0.0900	221,457	92.94	91.60	93.00	95.71	61.02	85,848,988						
chron	srcl	-0.0968%	92.91 usd	92.35	-0.0900	221,457	92.94	91.60	93.00	95.71	61.02	85,848,988						
cio-com	srcl	-0.10%	92.91 usd	92.35	-0.0900	221,457	92.94	91.60	93.00	95.71	61.02	85,848,988	37.62	8b				
cnn-money	srcl	-0.10%today&rsquo;s change	92.91data as of 4:00pm et	92.35	-0.09	219,492	92.94	91.60	93.00				37.6	$8.0b				
easystockalterts	srcl	-0.10%	92.91	92.35	-0.09	219957	92.94	91.60	93.00	95.71	61.02		37.62				2.47	
eresearch-fidelity-com	srcl	-0.10%	92.9100	92.3500	-0.0900	221,792	92.9400	91.6000	93.0000	95.7100	61.0200	85,849,000	37.65	$7.98b				
finance-abc7-com	srcl	-0.0968%	92.91 usd	92.35	-0.0900	221,457	92.94	91.60	93.00	95.71	61.02	85,848,988						
finance-abc7chicago-com	srcl	-0.0968%	92.91 usd	92.35	-0.0900	221,457	92.94	91.60	93.00	95.71	61.02	85,848,988						
financial-content	srcl	-0.0968%	92.91 usd	92.35	-0.0900	221,457	92.94	91.60	93.00	95.71	61.02	85,848,988						
finapps-forbes-com	srcl	-0.1%	$92.91	92.35	-0.09	221,792	92.94	91.60	93.00	95.71	61.02	86 mil	37.6	8 bil	0.0	0.00	2.47	
finviz	srcl	-0.10%	92.91			220,292			93.00	-2.93%	52.26%	85.85m	37.65	7.98b			2.47	
fool	srcl	-0.10%	$92.91	$92.35	-0.09	220,292	$92.94	$91.60	$93.00	$95.71	$61.02		37.10	$7.98b				
foxbusiness	srcl		$92.91		-0.09	222,658			$93.00									
google-finance	srcl	(-0.10%)	92.91	92.35	-0.09	221,792.00	92.94	91.60		95.71	61.02	85.85m	37.59	7.98b			2.47	
howthemarketworks	srcl	-0.097%	92.91	92.35	-0.09	221,457	92.94	91.6	93									
hpcwire	srcl	-0.0968%	92.91 usd	92.35	-0.0900	221,457	92.94	91.60	93.00	95.71	61.02	85,848,988						
insidestocks	srcl	-0.10%	92.91	92.35	-0.09	161237	92.94	91.60					price earnings ratio: 35.19					
investopedia	srcl	-0.10 %	$92.91	92.35	-0.09				93.00									
investorguide	srcl	-0.10%	92.91	92.45	-0.09		92.94	91.90		95.71	57.00		37.65	7.976b			2.47	
marketintellisearch	srcl	-0.1 %	$92.91	$92.35	-0.09	242.80k	$92.94	$91.60	$93.00			85.85m	37.65	7.98b	0.0 %		2.47	
marketwatch	srcl	-0.10%	$92.91	open: 92.35	-0.09	1,666	$92.94	$91.60	$93.00	$95.71	$61.02		37.75	$7.94b			2.46	
minyanville	srcl	-0.0968%	92.91 usd	92.35	-0.0900	221,457	92.94	91.60	93.00	95.71	61.02	85,848,988						
msn-money	srcl	-0.10%	92.91	92.35	-0.09	221,792	92.94	91.60	93.00	95.71	61.02	85.85 mil	37.62	7.98 bil			2.47	
nasdaq-com	srcl	0.1%	$ 92.91	$ 92.35	0.09	221,792	$ 92.94	$ 91.60	$ 93	$ 95.71	$ 61.02	85,849,000	37.62	$ 7,976,230,590			$ 2.47	
optimum	srcl	-0.10%	92.91 ( 4:00 pm edt)	92.35	-0.09	219,957	92.94	91.60	93.00	95.71	61.02	85.85m	37.6	8.0b			2.47	
paidcontent	srcl	-0.0968%	92.91 usd	92.35	-0.0900	221,457	92.94	91.60	93.00	95.71	61.02	85,848,988						
pc-quote	srcl	-0.10%	92.91	92.35	-0.09	222,658	92.94	91.6	93.0	95.71	61.02	85,932,160	37.65182	7,983,957,000				
personal-wealth-biz	srcl	-0.10%	92.91	92.45	-0.09	222,658	92.94	91.60	93.00	95.71	57.00		37.65			0.00	2.47	
predictwallstreet	srcl	-0.10%	92.91		-0.09	221,792												
raymond-james	srcl	-0.10	92.91	92.35	-0.09	221,792	92.94	91.60	92.91	95.71	61.02		36.72				2.53	
renewable-energy-world	srcl	-0.0968%	92.91 usd	92.35	-0.0900	221,457	92.94	91.60	93.00	95.71	61.02	85,848,988						
screamingmedia	srcl	-0.10%	$	open: 92.35	-0.09	1,666	$92.94	$91.60	$93.00	$95.71	$61.02		37.75	$7.94b			2.46	
scroli	srcl	-0.10%	srcl 92.91	92.35	-0.09	173,310	92.94	91.60	93.00	95.71	61.02		37.59				2.47	
simple-stock-quotes	srcl	-0.10%	last trade: 92.91		change: -0.090								p/e ratio: 37.65					
smartmoney	srcl	(-0.10%)	92.91	$92.35	-0.09	221,792	$92.94	$91.60	$93.00	$95.71	$61.02			7,984,000	0.00%	$0.00		
stocknod	srcl	-0.0968%	92.91 usd	92.35	-0.0900	221,457	92.94	91.60	93.00	95.71	61.02	85,848,988						
stockpickr	srcl	-0.10%	$92.91 -0.09 | -0.10%	92.35	-0.09	220.29k	92.94	91.60	93.00	95.71	61.02							
stocksmart	srcl	.0 %	$87.35	81.22	0	41,983	89.08	87.24										
stocktwits	srcl	-0.12%	92.89		-0.11													
streetinsider-com	srcl	0.1%	92.91	$92.35	-0.09	221,457	$92.94	$91.60	$93.00	$95.71	$61.02		37.62				$2.47	
thecramerreport	srcl		92.91	92.45	-0.09	221792	92.94	91.60										
thestree	srcl	-0.1%	$92.91	92.35	-0.09	220292	92.94	91.6	93.0	-95.71	61.02	8.5848988e7		7.94103139e9				
tickerspy	srcl	-0.10%	$92.91	92.35	-0.09	221,592	92.94	91.60	93.00	95.71	61.02		37.7	7.9b	0.00%	$0.00		
tmx-quotemedia	srcl	-0.10%	92.910	92.350	-0.090	222,658	92.940	91.600	93.000	95.710	61.020	85,848,988	37.70	7,976,229,475			2.47	
updown	srcl	-0.10%	$92.91	$92.35	-$0.09	219,492	$92.94	$91.60	$93.00	$95.71	$61.02	85.84b	36.79	$7.98b			2.53	
wallstreetsurvivor	srcl	-0.10%	92.91	92.35	-0.09	219,957	92.94	91.60		95.71	62.70		37.70	$8b			2.39	
yahoo-finance	srcl	0.10%	92.91	92.45	0.09	221,792	92.94	91.60	93.00	95.71	61.02		37.62	7.98b			2.47	
ycharts-com	srcl	-0.27%	92.89		-0.25					95.71	61.02		37.61	7.93b	0.00%		2.47	
zacks	srcl	(-0.10%)	92.91		-0.09	vol.  221,792	92.94	91.60		95.71	61.02		35.23	7.98 b	0.00	0.00	2.64	
advfn	mgln	0.02	55.69	55.03	0.01	133390	55.86	55.03										
barchart	mgln	+0.02%	55.69	55.03	+0.01	131,956	55.86	55.03	55.68	55.87	34.59		12.70	$1.84 b			+4.33	
barrons	mgln	0.02%	55.69	55.03	+0.01	130,350	55.86	55.03				34.44 million		$1.76 billion	mgln has not issued dividends in more than 1 year.			
bloomberg	mgln	0.018%	55.690	55.030	0.010	133,390	55.860	55.030		55.87	34.59	31.970mil	12.861	1,780.431mil			4.330	
boston-com	mgln	+0.0180%	55.69 usd	55.03	+0.0100	133,390	55.86	55.03	55.68	55.87	34.59	31,970,395						
bostonmerchant	mgln	+0.0180%	55.69 usd	55.03	+0.0100	133,390	55.86	55.03	55.68	55.87	34.59	31,970,395						
business-insider	mgln	+0.0180%	55.69 usd	55.03	+0.0100	133,390	55.86	55.03	55.68	55.87	34.59	31,970,395						
chron	mgln	+0.0180%	55.69 usd	55.03	+0.0100	130,550	55.86	55.03	55.68	55.87	34.59	31,970,395						
cio-com	mgln	+0.02%	55.69 usd	55.03	+0.0100	130,550	55.86	55.03	55.68	55.87	34.59	31,970,395	12.86	2b				
cnn-money	mgln	+0.02%today&rsquo;s change	55.69data as of 3:59pm et	55.03	+0.01	122,137	55.86	55.03	55.68				12.9	$1.8b				
easystockalterts	mgln	0.02%	55.69	55.03	+0.01	130550	55.86	55.03	55.68	55.87	34.59		12.86				4.33	
eresearch-fidelity-com	mgln	0.02%	55.6900	55.0300	0.0100	130,550	55.8600	55.0300	55.6800	55.8700	34.5900	31,970,000	12.86	$1.78b				
finance-abc7-com	mgln	+0.0180%	55.69 usd	55.03	+0.0100	130,550	55.86	55.03	55.68	55.87	34.59	31,970,395						
finance-abc7chicago-com	mgln	+0.0180%	55.69 usd	55.03	+0.0100	130,550	55.86	55.03	55.68	55.87	34.59	31,970,395						
financial-content	mgln	+0.0180%	55.69 usd	55.03	+0.0100	130,550	55.86	55.03	55.68	55.87	34.59	31,970,395						
finapps-forbes-com	mgln	0.0%	$55.69	55.03	0.01	130,550	55.86	55.03	55.68	55.87	34.59	32 mil	12.9	2 bil	0.0	0.00	4.33	
finviz	mgln	0.02%	55.69			130,550			55.68	-0.32%	61.00%	31.97m	12.86	1.78b			4.33	
fool	mgln	+0.02%	$55.69	$55.03	0.01	130,350	$55.86	$55.03	$55.68	$55.87	$34.59		12.70	$1.78b				
foxbusiness	mgln		$55.69		+0.01	133,390			$55.68									
google-finance	mgln	(0.02%)	55.69	55.03	+0.01	130,550.00	55.86	55.03		55.87	34.59	31.97m	12.87	1.78b			4.33	
howthemarketworks	mgln	0.018%	55.69	55.03	0.01	130,550	55.86	55.03	55.68									
hpcwire	mgln	+0.0180%	55.69 usd	55.03	+0.0100	133,390	55.86	55.03	55.68	55.87	34.59	31,970,395						
insidestocks	mgln	+0.02%	55.69	55.03	+0.01	120303	55.86	55.03					price earnings ratio: 12.86					
investopedia	mgln	+0.02 %	$55.69	55.03	+0.01				55.68									
investorguide	mgln	+0.02%	55.69	55.03	+0.01					55.87	34.59		12.87	1.780b			4.328	
marketintellisearch	mgln	0.02 %	$55.69	$55.03	0.01	129.10k	$55.03	$55.03	$55.68			31.97m	12.86	1.78b	0.0 %		4.33	
marketwatch	mgln	+0.02%	$55.68	open: 55.03	+0.01	2,840	$55.86	$55.03	$55.68	$55.87	$34.59		12.71	$1.76b			4.38	
minyanville	mgln	+0.0180%	55.69 usd	55.03	+0.0100	130,550	55.86	55.03	55.68	55.87	34.59	31,970,395						
msn-money	mgln	+0.02%	55.69	55.03	+0.01	130,550	55.86	55.03	55.68	55.87	34.59	31.97 mil	22.73	1.78 bil			4.33	
nasdaq-com	mgln	0.02%	$ 55.69	$ 55.03	0.01	130,550	$ 55.86	$ 55.03	$ 55.68	$ 55.87	$ 34.59	31,970,000	12.86	$ 1,780,409,300			$ 4.33	
optimum	mgln	+0.02%	55.69 ( 4:00 pm edt)	55.03	+0.01	130,550	55.86	55.03	55.68	55.87	34.59	31.97m	12.9	1.8b			4.33	
paidcontent	mgln	+0.0180%	55.69 usd	55.03	+0.0100	130,550	55.86	55.03	55.68	55.87	34.59	31,970,395						
pc-quote	mgln	0.02%	55.69	55.03	0.01	133,390	55.86	55.03	55.68	55.87	34.59	32,079,239	22.72653	1,786,493,000				
personal-wealth-biz	mgln	+0.02%	55.69	55.03		133,390	55.86	55.03	55.68	55.87	34.59		12.87			0.00	4.328	
predictwallstreet	mgln	+0.02%	55.69		+0.01	130,550												
raymond-james	mgln	0.02	55.69	55.03	0.01	130,550	55.86	55.03	55.69	55.87	34.59		12.63				4.41	
renewable-energy-world	mgln	+0.0180%	55.69 usd	55.03	+0.0100	130,550	55.86	55.03	55.68	55.87	34.59	31,970,395						
screamingmedia	mgln	+0.02%	$	open: 55.03	+0.01	2,840	$55.86	$55.03	$55.68	$55.87	$34.59		12.71	$1.76b			4.38	
scroli	mgln	%	mgln			0												
simple-stock-quotes	mgln	+0.02%	last trade: 55.69		change: 0.010								p/e ratio: 12.87					
smartmoney	mgln	(0.02%)	55.69	$55.03	0.01	131,693	$55.86	$55.03	$55.68	$55.87	$34.59			1,780,100	0.00%	$0.00		
stocknod	mgln	+0.0180%	55.69 usd	55.03	+0.0100	131,693	55.86	55.03	55.68	55.87	34.59	31,970,395						
stockpickr	mgln	0.02%	$55.69 0.01 | 0.02%	55.03	0.01	131.69k	55.86	55.03	55.68	55.87	34.59							
stocksmart	mgln	.0 %	$52.1	47.87	0	27,651	53.04	52.04										
stocktwits	mgln	0.02%	55.69		+0.01													
streetinsider-com	mgln	0.02%	55.69	$55.03	+0.01	130,550	$55.86	$55.03	$55.68	$55.87	$34.59		12.86				$4.33	
thecramerreport	mgln		55.69	55.03	+0.01	133390	55.03	55.03										
thestree	mgln	0.02%	$55.69	55.03	0.01	131693	55.86	55.03	55.68	-55.87	34.59	3.1970395e7		1.758371725e9				
tickerspy	mgln	0.02%	$55.69	55.03	+0.01	130,550	55.86	55.03	55.68	55.87	34.59		22.7	1.7b	0.00%	$0.00		
tmx-quotemedia	mgln	0.02%	55.690	55.030	0.010	133,390	55.860	55.030	55.680	55.870	34.590	31,970,395	12.90	1,780,431,298			4.33	
updown	mgln	0.02%	$55.69	$55.03	$0.01	130,350	$55.03	$55.03	$55.68	$55.87	$34.59	31.97b	12.63	$1.78b			4.41	
wallstreetsurvivor	mgln	0.02%	55.69	55.03	0.01	130,550	55.86	55.03		55.87	42.16		12.90	$2b			4.03	
yahoo-finance	mgln	0.02%	55.69	55.03	0.01	130,550	55.03	55.03	55.68	55.87	34.59		12.87	1.78b			4.33	
ycharts-com	mgln	+0.07%	55.69		+0.04					55.86	34.59		12.89	1.84b	0.00%		4.32	
zacks	mgln	(0.02%)	55.69		0.01	vol.  131,693	55.86	55.03		55.87	34.59		12.86	1.79 b	0.00	0.00	4.33	
advfn	asfi	-1.36	7.99	8.0	-0.11	45528	8.34	7.8										
barchart	asfi	-1.36%	7.99	8.00	-0.11	45,713	8.34	7.80	8.10	9.50	6.38		10.14	$116.89 m	0.99%	$0.08	+0.21	
barrons	asfi	1.36%	7.99	8.00	-0.11	45,528	8.34	7.80				14.53 million		$118.41 million	1.00%	$0.02		
bloomberg	asfi	-1.358%	7.990	8.000	-0.110	45,528	8.340	7.800		9.59	6.40	14.634mil	10.114	116.927mil	1.001	0.020 regular cash	0.790	
boston-com	asfi	-1.358%	7.990 usd	8.000	-0.1100	45,528	8.340	7.800	8.100	9.590	6.400	14,634,122						
bostonmerchant	asfi	-1.358%	7.990 usd	8.000	-0.1100	45,528	8.340	7.800	8.100	9.590	6.400	14,634,122						
business-insider	asfi	-1.358%	7.990 usd	8.000	-0.1100	45,528	8.340	7.800	8.100	9.590	6.400	14,634,122						
chron	asfi	-1.358%	7.990 usd	8.000	-0.1100	45,528	8.340	7.800	8.100	9.590	6.400	14,634,122						
cio-com	asfi	-1.36%	7.990 usd	8.000	-0.1100	45,528	8.340	7.800	8.100	9.590	6.400	14,634,122	36.32	117m	1	0.08		
cnn-money	asfi	-1.36%	7.99	8.00	-0.11	45,528	8.34	7.80	8.10				36.3	$116.9m	1.00%			
easystockalterts	asfi	-1.38%	7.99	8.00	-0.11	45528	8.34	7.80	8.10	9.59	6.40		36.32				0.22	
eresearch-fidelity-com	asfi	-1.36%	7.9900	8.0000	-0.1100	45,528	8.3400	7.8000	8.1000	9.5900	6.4000	14,634,000	38.57	$118.54m	0.99%	$0.020000		
finance-abc7-com	asfi	-1.358%	7.990 usd	8.000	-0.1100	45,528	8.340	7.800	8.100	9.590	6.400	14,634,122						
finance-abc7chicago-com	asfi	-1.358%	7.990 usd	8.000	-0.1100	45,528	8.340	7.800	8.100	9.590	6.400	14,634,122						
financial-content	asfi	-1.358%	7.990 usd	8.000	-0.1100	45,528	8.340	7.800	8.100	9.590	6.400	14,634,122						
finapps-forbes-com	asfi	-1.4%	$7.99	8.00	-0.11	45,528	8.34	7.80	8.10	9.59	6.40	15 mil	38.0	117 mil	1.0	0.08	0.21	
finviz	asfi	-1.36%	7.99			45,528			8.10	-15.88%	25.21%	14.63m	36.82	118.50m		0.08	0.22	
fool	asfi	-1.36%	$7.99	$8.00	-0.11	45,528	$8.34	$7.80	$8.10	$9.59	$6.40		37.00	$116.93m	1.20%	0.08		
foxbusiness	asfi		$7.99		-0.11	45,528			$8.10									
google-finance	asfi	(-1.36%)	7.99	8.00	-0.11	45,528.00	8.34	7.80		9.59	6.40	14.63m	36.13	116.93m	1.00	0.02	0.22	
howthemarketworks	asfi	-1.358%	7.99	8	-0.11	45,343	8.34	7.8	8.1									
hpcwire	asfi	-1.358%	7.990 usd	8.000	-0.1100	45,528	8.340	7.800	8.100	9.590	6.400	14,634,122						
insidestocks	asfi	-1.36%	7.99	8.00	-0.11	45528	8.34	7.80										
investopedia	asfi	-1.36 %	$7.99	8.00	-0.11				8.10									
investorguide	asfi	-1.36%	7.99	8.00	-0.11		8.34	7.80		9.59	6.40		36.00	116.9m			0.225	
marketintellisearch	asfi	-1.36 %	$7.99	$8.00	-0.11	44.70k	$8.34	$7.80	$8.10			14.63m	36.82	0.12b	0.99 %		0.22	
marketwatch	asfi	-1.36%	$8.04	open: 8.00	-0.11	200	$8.34	$7.80	$8.10	$9.59	$6.40		36.02	$118.41m	1.00%	0.02	0.22	
minyanville	asfi	-1.358%	7.990 usd	8.000	-0.1100	45,528	8.340	7.800	8.100	9.590	6.400	14,634,122						
msn-money	asfi	-1.36%	7.99	8.00	-0.11	45,528	8.34	7.80	8.10	9.59	6.40	14.63 mil	36.32	118.54 mil	0.99%	0.08	0.22	
nasdaq-com	asfi	1.36%	$ 7.99	$ 8	0.11	45,528	$ 8.34	$ 7.80	$ 8.10	$ 9.59	$ 6.40	14,634,000	38.05	$ 116,925,660	0.99 %	$0.080000	$ 0.21	
optimum	asfi	-1.36%	7.99 ( 3:59 pm edt)	8.00	-0.11	45,343	8.34	7.80	8.10	9.59	6.40	14.63m	36.3	116.9m	1.00	0.08	0.22	
paidcontent	asfi	-1.358%	7.990 usd	8.000	-0.1100	45,528	8.340	7.800	8.100	9.590	6.400	14,634,122						
pc-quote	asfi	-1.36%	7.99	8.0	-0.11	45,528	8.34	7.8	8.1	9.59	6.40	14,801,001	36.81818	118,260,000		0.02		
personal-wealth-biz	asfi	-1.36%	7.99	8.00	-0.11	45,528	8.34	7.80	8.10	9.59	6.40		36.00		0.99	0.08	0.225	
predictwallstreet	asfi	-1.36%	7.99		-0.11	45,528												
raymond-james	asfi	-1.36	7.99	8.00	-0.11	45,528	8.34	7.80	7.99	9.59	6.40		36.32				0.22	
renewable-energy-world	asfi	-1.358%	7.990 usd	8.000	-0.1100	45,528	8.340	7.800	8.100	9.590	6.400	14,634,122						
screamingmedia	asfi	-1.36%	$	open: 8.00	-0.11	200	$8.34	$7.80	$8.10	$9.59	$6.40		36.02	$118.41m	1.00%	0.02	0.22	
scroli	asfi	%	asfi			0												
simple-stock-quotes	asfi	-1.36%	last trade: 7.99		change: -0.110								p/e ratio: 36.0					
smartmoney	asfi	(-1.36%)	7.99	$8.00	-0.11	45,528	$8.34	$7.80	$8.10	$9.59	$6.40			118,500	0.99%	$0.02		
stocknod	asfi	-1.358%	7.990 usd	8.000	-0.1100	45,528	8.340	7.800	8.100	9.590	6.400	14,634,122						
stockpickr	asfi	-1.36%	$7.99 -0.11 | -1.36%	8.00	-0.11	45.53k	8.34	7.80	8.10	9.59	6.40							
stocksmart	asfi	.0 %	$7.53	8.09	0	7,682	7.67	7.49										
stocktwits	asfi	-1.85%	7.95		-0.15													
streetinsider-com	asfi	1.36%	7.99	$8.00	-0.11	45,528	$8.34	$7.80	$8.10	$9.59	$6.40		36.32				$0.22	
thecramerreport	asfi		7.99	8.00	-0.11	45528	8.34	7.80										
thestree	asfi	-1.36%	$7.99	8.0	-0.11	45528	8.34	7.8	8.1	-9.59	6.4	1.4634122e7		1.18682729e8				
tickerspy	asfi	-1.36%	$7.99	8.00	-0.11	45,528	8.34	7.80	8.10	9.59	6.40		36.8	118.5m	0.99%	$0.02		
tmx-quotemedia	asfi	-1.36%	7.990	8.000	-0.110	45,528	8.340	7.800	8.100	9.590	6.400	14,634,122	36.80	116,926,635	0.988	0.020 usd	0.22	
updown	asfi	-1.36%	$7.99	$8.00	-$0.11	45,328	$8.34	$7.80	$8.10	$9.59	$6.40	14.63b	35.86	$119m			0.23	
wallstreetsurvivor	asfi	-1.36%	7.99	8.00	-0.11	45,343	8.34	7.80		9.59	6.40		36.80	$119m	1.00%	0.08 -	0.22	
yahoo-finance	asfi	1.36%	7.99	8.00	0.11	45,528	8.34	7.80	8.10	9.59	6.40		35.51	116.93m	1.00%	0.08	0.23	
ycharts-com	asfi	-1.85%	7.95		-0.15					9.59	6.61		36.14	116.31m	1.12%		0.22	
zacks	asfi	(-1.36%)	7.99		-0.11	vol.  45,528	8.34	7.80		9.59	6.40		10.13	118.26 m	0.99	0.08	.8	
advfn	tklc	-0.22	9.19	9.06	-0.02	1312271	9.22	8.99										
barchart	tklc	-0.22%	9.19	9.05	-0.02	1,312,271	9.22	8.99	9.21	14.55	7.21		31.00	$631.17 m			-0.21	
barrons	tklc	0.22%	9.19	9.06	-0.02	1.312m	9.22	8.99				68.90 million		$620.16 million	tklc has not issued dividends in more than 1 year.			
bloomberg	tklc	-0.217%	9.190	9.060	-0.020	1,312,271	9.220	8.990		14.55	7.21	68.983mil		633.956mil			-0.010	
boston-com	tklc	-0.2172%	9.190 usd	9.060	-0.0200	1,312,271	9.220	8.990	9.210	14.55	7.210	68,983,245						
bostonmerchant	tklc	-0.2172%	9.190 usd	9.060	-0.0200	1,312,271	9.220	8.990	9.210	14.55	7.210	68,983,245						
business-insider	tklc	-0.2172%	9.190 usd	9.060	-0.0200	1,312,271	9.220	8.990	9.210	14.55	7.210	68,983,245						
chron	tklc	-0.2172%	9.190 usd	9.060	-0.0200	1,312,271	9.220	8.990	9.210	14.55	7.210	68,983,245						
cio-com	tklc	-0.22%	9.190 usd	9.060	-0.0200	1,312,271	9.220	8.990	9.210	14.55	7.210	68,983,245		634m				
cnn-money	tklc	-0.22%	9.19	9.06	-0.02	1,312,271	9.22	8.99	9.21				nm	$634.0m				
easystockalterts	tklc	-0.22%	9.19	9.06	-0.02	1312271	9.22	8.99	9.21	14.55	7.21						-0.20	
eresearch-fidelity-com	tklc	-0.22%	9.1900	9.0600	-0.0200	1,312,271	9.2200	8.9900	9.2100	14.5500	7.2100	68,983,000	nm	$635.33m				
finance-abc7-com	tklc	-0.2172%	9.190 usd	9.060	-0.0200	1,312,271	9.220	8.990	9.210	14.55	7.210	68,983,245						
finance-abc7chicago-com	tklc	-0.2172%	9.190 usd	9.060	-0.0200	1,312,271	9.220	8.990	9.210	14.55	7.210	68,983,245						
financial-content	tklc	-0.2172%	9.190 usd	9.060	-0.0200	1,312,271	9.220	8.990	9.210	14.55	7.210	68,983,245						
finapps-forbes-com	tklc	-0.2%	$9.19	9.06	-0.02	1,312,271	9.22	8.99	9.21	14.55	7.21	69 mil		634 mil	0.0	0.00	-0.21	
finviz	tklc	-0.22%	9.19			1,312,271			9.21	-36.84%	27.46%	68.98m		633.93m			-0.21	
fool	tklc	-0.22%	$9.19	$9.06	-0.02	1,292,651	$9.22	$8.99	$9.21	$14.55	$7.21		0.00	$633.96m				
foxbusiness	tklc		$9.19		-0.02	1,312,271			$9.21									
google-finance	tklc	(-0.22%)	9.19	9.06	-0.02	1.31m	9.22	8.99		14.55	7.21	68.98m		633.96m			-0.21	
howthemarketworks	tklc	-0.217%	9.19	9.06	-0.02	1,303,579	9.22	8.99	9.21									
hpcwire	tklc	-0.2172%	9.190 usd	9.060	-0.0200	1,312,271	9.220	8.990	9.210	14.55	7.210	68,983,245						
insidestocks	tklc	-0.22%	9.19	9.05	-0.02	1312271	9.22	8.99					price earnings ratio: 19.98					
investopedia	tklc	-0.22 %	$9.19	9.06	-0.02				9.21									
investorguide	tklc	-0.22%	9.19	9.17	-0.02		9.22	8.99		14.92	7.21			634.0m			-0.21	
marketintellisearch	tklc	-0.22 %	$9.19	$9.17	-0.02	1286.00k	$9.22	$8.99	$9.21			68.98m	0.00	0.64b	0.0 %		-0.21	
marketwatch	tklc	-0.22%	$9.19	open: 9.06	-0.02	6,092	$9.22	$8.99	$9.21	$14.55	$7.21			$620.16m				
minyanville	tklc	-0.2172%	9.190 usd	9.060	-0.0200	1,312,271	9.220	8.990	9.210	14.55	7.210	68,983,245						
msn-money	tklc	-0.22%	9.19	9.06	-0.02	1.31 mil	9.22	8.99	9.21	14.55	7.21	68.98 mil	-43.76	635.34 mil			-0.21	
nasdaq-com	tklc	0.22%	$ 9.19	$ 9.06	0.02	1,312,271	$ 9.22	$ 8.99	$ 9.21	$ 14.55	$ 7.21	68,983,000		$ 633,953,770			$ -0.21	
optimum	tklc	-0.22%	9.19 ( 4:30 pm edt)	9.06	-0.02	1,312,271	9.22	8.99	9.21	14.55	7.21	68.98m		634.0m			-0.20	
paidcontent	tklc	-0.2172%	9.190 usd	9.060	-0.0200	1,312,271	9.220	8.990	9.210	14.55	7.210	68,983,245						
pc-quote	tklc	-0.11%	9.2	9.06	-0.01	1,312,271	9.22	8.99	9.21	14.55	7.21	69,057,978	-43.85714	635,333,000				
personal-wealth-biz	tklc	-0.22%	9.19	9.17	-0.02	1,312,271	9.22	8.99	9.21	14.92	7.21					0.00	-0.21	
predictwallstreet	tklc	-0.22%	9.19		-0.02	1,312,271												
raymond-james	tklc	-0.22	9.19	9.06	-0.02	1,312,271	9.22	8.99	9.19	14.55	7.21						-0.21	
renewable-energy-world	tklc	-0.2172%	9.190 usd	9.060	-0.0200	1,312,271	9.220	8.990	9.210	14.55	7.210	68,983,245						
screamingmedia	tklc	-0.22%	$	open: 9.06	-0.02	6,092	$9.22	$8.99	$9.21	$14.55	$7.21			$620.16m				
scroli	tklc	%	tklc			0												
simple-stock-quotes	tklc	-0.22%	last trade: 9.19		change: -0.020													
smartmoney	tklc	(-0.22%)	9.19	$9.06	-0.02	1,312,271	$9.22	$8.99	$9.21	$14.55	$7.21			635,300	0.00%	$0.00		
stocknod	tklc	-0.2172%	9.190 usd	9.060	-0.0200	1,312,271	9.220	8.990	9.210	14.55	7.210	68,983,245						
stockpickr	tklc	-0.22%	$9.19 -0.02 | -0.22%	9.06	-0.02	1.31m	9.22	8.99	9.21	14.55	7.21							
stocksmart	tklc	.0 %	$8.74	11.91	0	424,948	9.22	8.65										
stocktwits	tklc	-0.11%	9.20		-0.01													
streetinsider-com	tklc	0.22%	9.19	$9.06	-0.02	1,312,271	$9.22	$8.99	$9.21	$14.55	$7.21						$-0.20	
thecramerreport	tklc		9.21		0.00	0												
thestree	tklc	-0.22%	$9.19	9.06	-0.02	1312271	9.22	8.99	9.21	-14.55	7.21	6.8983245e7		6.20159373e8				
tickerspy	tklc	-0.22%	$9.19	9.06	-0.02	1,312,271	9.22	8.99	9.21	14.55	7.21		-43.9	635.2m	0.00%	$0.00		
tmx-quotemedia	tklc	-0.22%	9.190	9.060	-0.020	1,312,271	9.220	8.990	9.210	14.550	7.210	68,983,245		633,956,022			-0.20	
updown	tklc	-0.22%	$9.19	$9.06	-$0.02	1,292,651	$9.22	$8.99	$9.21	$14.55	$7.21	68.98b		$635m			-0.21	
wallstreetsurvivor	tklc	-0.22%	9.19	9.06	-0.02	1,303,579	9.22	8.99		14.48	7.21			$635m			0.22	
yahoo-finance	tklc	0.22%	9.19	9.17	0.02	1,312,271	9.22	8.99	9.21	14.55	7.21			633.95m			-0.21	
ycharts-com	tklc	-0.33%	9.20		-0.03					14.55	7.21			631.86m	0.00%		-0.21	
zacks	tklc	(-0.22%)	9.19		-0.02	vol.  1,312,271	9.22	8.99		14.55	7.21		31.76	635.33 m	0.00	0.00	.29	
advfn	bstc	-0.68	24.87	25.04	-0.17	5965	25.04	24.75										
barchart	bstc	-0.68%	24.87	25.00	-0.17	7,077	25.04	24.75	25.04	27.99	18.86		0.00	$156.43 m			+0.30	
barrons	bstc	0.68%	24.87	25.04	-0.17	5,965	25.04	24.75				6.26 million		$150.53 million	bstc has not issued dividends in more than 1 year.			
bloomberg	bstc	-0.679%	24.870	25.040	-0.170	5,965	25.040	24.750		27.99	18.86	6.354mil	82.900	158.021mil			0.300	
boston-com	bstc	-0.6789%	24.87 usd	25.04	-0.1700	5,965	25.04	24.75	25.04	27.99	18.74	6,353,868						
bostonmerchant	bstc	-0.6789%	24.87 usd	25.04	-0.1700	5,965	25.04	24.75	25.04	27.99	18.74	6,353,868						
business-insider	bstc	-0.6789%	24.87 usd	25.04	-0.1700	5,965	25.04	24.75	25.04	27.99	18.74	6,353,868						
chron	bstc	-0.6789%	24.87 usd	25.04	-0.1700	5,965	25.04	24.75	25.04	27.99	18.74	6,353,868						
cio-com	bstc	-0.68%	24.87 usd	25.04	-0.1700	5,965	25.04	24.75	25.04	27.99	18.74	6,353,868	82.90	158m				
cnn-money	bstc	-0.68%	24.87	25.04	-0.17	5,703	25.04	24.75	25.04				nm	$158.0m				
easystockalterts	bstc	-0.68%	24.87	25.04	-0.17	5965	25.04	24.75	25.04	27.99	18.74		82.90				0.30	
eresearch-fidelity-com	bstc	-0.68%	24.8700	25.0400	-0.1700	5,965	25.0400	24.7500	25.0400	27.9900	18.8600	6,354,000	83.47	$159.10m				
finance-abc7-com	bstc	-0.6789%	24.87 usd	25.04	-0.1700	5,965	25.04	24.75	25.04	27.99	18.74	6,353,868						
finance-abc7chicago-com	bstc	-0.6789%	24.87 usd	25.04	-0.1700	5,965	25.04	24.75	25.04	27.99	18.74	6,353,868						
financial-content	bstc	-0.6789%	24.87 usd	25.04	-0.1700	5,965	25.04	24.75	25.04	27.99	18.74	6,353,868						
finapps-forbes-com	bstc	-0.7%	$24.87	25.04	-0.17	5,965	25.04	24.75	25.04	27.99	18.86	6 mil	82.9	158 mil	0.0	0.00	0.30	
finviz	bstc	-0.68%	24.87			5,965			25.04	-11.15%	31.87%	6.35m	80.23	157.92m			0.31	
fool	bstc	-0.68%	$24.87	$25.04	-0.17	5,548	$25.04	$24.75	$25.04	$27.99	$18.86		74.70	$158.02m				
foxbusiness	bstc		$24.87		-0.17	5,965			$25.04									
google-finance	bstc	(-0.68%)	24.87	25.04	-0.17	5,965.00	25.04	24.75		27.99	18.86	6.35m	80.31	158.02m			0.31	
howthemarketworks	bstc	-0.679%	24.87	25.04	-0.17	5,548	25.04	24.75	25.04									
hpcwire	bstc	-0.6789%	24.87 usd	25.04	-0.1700	5,965	25.04	24.75	25.04	27.99	18.74	6,353,868						
insidestocks	bstc	-0.68%	24.87	25.00	-0.17	5965	25.04	24.75										
investopedia	bstc	-0.68 %	$24.87	25.04	-0.17				25.04									
investorguide	bstc	-0.68%	24.87	25.04	-0.17		25.04	24.75		27.99	18.86		67.31	158.0m			0.372	
marketintellisearch	bstc	-0.68 %	$24.87	$25.04	-0.17	3.00k	$25.04	$24.75	$25.04			6.35m	80.77	0.16b	0.0 %		0.31	
marketwatch	bstc	-0.68%	$24.87	open: 25.04	-0.17	417	$25.04	$24.75	$25.04	$27.99	$18.86		73.51	$150.53m			0.34	
minyanville	bstc	-0.6789%	24.87 usd	25.04	-0.1700	5,965	25.04	24.75	25.04	27.99	18.74	6,353,868						
msn-money	bstc	-0.68%	24.87	25.04	-0.17	5,965	25.04	24.75	25.04	27.99	18.86	6.35 mil	80.23	159.1 mil			0.31	
nasdaq-com	bstc	0.68%	$ 24.87	$ 25.04	0.17	5,965	$ 25.04	$ 24.75	$ 25.04	$ 27.99	$ 18.86	6,354,000	82.9	$ 158,023,980			$ 0.30	
optimum	bstc	-0.68%	24.87 ( 4:30 pm edt)	25.04	-0.17	5,965	25.04	24.75	25.04	27.99	18.74	6.35m	82.9	158.0m			0.30	
paidcontent	bstc	-0.6789%	24.87 usd	25.04	-0.1700	5,965	25.04	24.75	25.04	27.99	18.74	6,353,868						
pc-quote	bstc	-0.68%	24.87	25.04	-0.17	5,965	25.04	24.75	25.04	27.99	18.86	6,397,435	80.77419	159,104,000				
personal-wealth-biz	bstc	-0.68%	24.87	25.04	-0.17	5,965	25.04	24.75	25.04	27.99	18.86		67.31			0.00	0.372	
predictwallstreet	bstc	-0.68%	24.87		-0.17	5,965												
raymond-james	bstc	-0.68	24.87	25.04	-0.17	5,965	25.04	24.75	24.87	27.99	18.86		65.45				0.38	
renewable-energy-world	bstc	-0.6789%	24.87 usd	25.04	-0.1700	5,965	25.04	24.75	25.04	27.99	18.74	6,353,868						
screamingmedia	bstc	-0.68%	$	open: 25.04	-0.17	417	$25.04	$24.75	$25.04	$27.99	$18.86		73.51	$150.53m			0.34	
scroli	bstc	%	bstc			0												
simple-stock-quotes	bstc	-0.68%	last trade: 24.87		change: -0.170								p/e ratio: 67.31					
smartmoney	bstc	(-0.68%)	24.87	$25.04	-0.17	5,965	$25.04	$24.75	$25.04	$27.99	$18.86			159,100	0.00%	$0.00		
stocknod	bstc	-0.6789%	24.87 usd	25.04	-0.1700	5,965	25.04	24.75	25.04	27.99	18.74	6,353,868						
stockpickr	bstc	-0.68%	$24.87 -0.17 | -0.68%	25.04	-0.17	5.97k	25.04	24.75	25.04	27.99	18.86							
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	0.68%	24.87	$25.04	-0.17	5,965	$25.04	$24.75	$25.04	$27.99	$18.74		82.90				$0.30	
thecramerreport	bstc		24.87	25.04	-0.17	5965	25.04	24.75										
thestree	bstc	-0.68%	$24.87	25.04	-0.17	5965	25.04	24.75	25.04	-27.99	18.86	6353868.0		1.50523133e8				
tickerspy	bstc	-0.68%	$24.87	25.04	-0.17	5,548	25.04	24.75	25.04	27.99	18.86		80.8	157.5m	0.00%	$0.00		
tmx-quotemedia	bstc	-0.68%	24.870	25.040	-0.170	5,965	25.040	24.750	25.040	27.990	18.860	6,353,868	83.50	158,020,697			0.30	
updown	bstc	-0.68%	$24.87	$25.04	-$0.17	5,548	$25.04	$24.75	$25.04	$27.99	$18.86	6.35b	64.54	$159m			0.39	
wallstreetsurvivor	bstc	-0.68%	24.87	25.04	-0.17	5,548	25.04	24.75		27.99	20.07		83.50	$159m			-0.24	
yahoo-finance	bstc	0.68%	24.87	25.04	0.17	5,965	25.04	24.75	25.04	27.99	18.86		66.85	158.00m			0.37	
ycharts-com	bstc	+5.49%	24.99		+1.30					27.99	18.74		80.61	157.19m	0.00%		0.31	
zacks	bstc	(-0.68%)	24.87		-0.17	vol.  5,965	25.04	24.75		27.99	18.74			159.10 m	0.00	0.00	-.25	
advfn	t	-0.32	31.13	31.05	-0.1	16924918	31.29	31.02										
barchart	t	-0.32%	31.13	31.05	-0.10	13,567,050	31.29	31.02	31.23	31.51	23.15		13.70	$184.23 b	5.51%	$1.72	+3.51	
barrons	t	0.32%	31.13	31.05	-0.10	16.915m	31.29	31.02				5.94 billion		$187.31 billion	5.53%	$0.43		
bloomberg	t	-0.320%	31.130	31.050	-0.100	16,933,418	31.290	31.020		31.94	24.20	5,922.000mil	14.479	184,351.900mil	5.494	0.430 regular cash	2.150	
boston-com	t	-0.3202%	31.13 usd	31.05	-0.1000	16,930,818	31.29	31.02	31.23	31.94	10.00	5,922,000,000						
bostonmerchant	t	-0.3202%	31.13 usd	31.05	-0.1000	16,930,818	31.29	31.02	31.23	31.94	10.00	5,922,000,000						
business-insider	t	-0.3202%	31.13 usd	31.05	-0.1000	16,822,454	31.29	31.02	31.23	31.94	10.00	5,922,000,000						
chron	t	-0.3202%	31.13 usd	31.05	-0.1000	16,930,818	31.29	31.02	31.23	31.94	10.00	5,922,000,000						
cio-com	t	-0.32%	31.13 usd	31.05	-0.1000	16,930,818	31.29	31.02	31.23	31.94	10.00	5,922,000,000	9.210	184b	5.4	1.72		
cnn-money	t	-0.32%today&rsquo;s change	31.13data as of 3:59pm et	31.05	-0.10	16,930,918	31.29	31.02	31.23				9.2	$184.4b	5.53%			
easystockalterts	t	-0.29%	31.14	31.05	-0.09	16136930	31.29	31.02	31.23	31.94	23.88		9.21				3.38	
eresearch-fidelity-com	t	-0.32%	31.1300	31.0500	-0.1000	16,924,918	31.2900	31.0200	31.2300	31.9400	24.2000	5,922,000,000	9.24	$184.94b	5.51%	$0.430000		
finance-abc7-com	t	-0.3202%	31.13 usd	31.05	-0.1000	16,930,818	31.29	31.02	31.23	31.94	10.00	5,922,000,000						
finance-abc7chicago-com	t	-0.3202%	31.13 usd	31.05	-0.1000	16,930,818	31.29	31.02	31.23	31.94	10.00	5,922,000,000						
financial-content	t	-0.3202%	31.13 usd	31.05	-0.1000	16,930,818	31.29	31.02	31.23	31.94	10.00	5,922,000,000						
finapps-forbes-com	t	-0.3%	$31.13	31.05	-0.10	16,931,862	31.29	31.02	31.23	31.94	24.20	5.92 bil	8.9	184 bil	5.5	1.72	3.51	
finviz	t	-0.35%	31.12			16,519,908			31.23	-1.23%	36.07%	5.92b	9.24	184.94b		1.72	3.38	
fool	t	-0.38%	$31.11	$31.05	-0.12	15,393,641	$31.29	$31.02	$31.23	$31.94	$24.20		9.00	$184.23b	6.60%	1.72		
foxbusiness	t		$31.14		-0.09	18,165,802			$31.23									
google-finance	t	(-0.29%)	31.14	31.05	-0.09	16.92m	31.29	31.02		31.94	24.20	5.92b	9.22	184.41b	5.52	0.43	3.38	
howthemarketworks	t	-0.352%	31.12	31.05	-0.11	16,649,053	31.29	31.02	31.23									
hpcwire	t	-0.3202%	31.13 usd	31.05	-0.1000	16,930,818	31.29	31.02	31.23	31.94	10.00	5,922,000,000						
insidestocks	t	-0.32%	31.13	31.05	-0.10	12068454	31.29	31.02					price earnings ratio: 13.65					
investopedia	t	-0.29 %	$31.14	31.05	-0.09				31.23									
investorguide	t	-0.32%	31.13	31.05	-0.10		31.29	31.02		31.94	24.20		8.91	184.4b			3.506	
marketintellisearch	t	-0.26 %	$31.15	$31.05	-0.08	18087.20k	$31.29	$31.02	$31.23			5922.00m	9.24	184.94b	5.51 %		3.38	
marketwatch	t	-0.32%	$31.19	open: 31.05	-0.10	403,647	$31.29	$31.02	$31.23	$31.94	$24.50		9.22	$187.31b	5.53%	0.43	3.38	
minyanville	t	-0.3202%	31.13 usd	31.05	-0.1000	16,930,818	31.29	31.02	31.23	31.94	10.00	5,922,000,000						
msn-money	t	-0.32%	31.13	31.05	-0.10	16.92 mil	31.29	31.02	31.23	31.94	24.20	5.92 bil	9.21	184.94 bil	5.51%	1.72	3.51	
nasdaq-com	t	0.29%	$ 31.14		0.09	16,151,530	$ 31.29	$ 31.02	$ 31.23	$ 31.94	$ 24.20	5,922,000,000	8.87	$ 184,411,080,000	5.51 %	$1.720000	$ 3.51	
optimum	t	-0.29%	31.14 ( 3:55 pm edt)	31.05	-0.09	16,146,330	31.29	31.02	31.23	31.94	23.88	5.92b	9.2	184.4b	5.52	1.72	3.38	
paidcontent	t	-0.3202%	31.13 usd	31.05	-0.1000	16,930,818	31.29	31.02	31.23	31.94	10.00	5,922,000,000						
pc-quote	t	-0.29%	31.14	31.05	-0.09	18,585,399	31.29	31.02	31.23	31.94	24.20	5,939,115,607	9.23964	184,944,060,000		0.43		
personal-wealth-biz	t	-0.29%	31.14	31.05	-0.09	18,153,888	31.29	31.02	31.23	31.94	24.20		8.91		5.48	1.71	3.506	
predictwallstreet	t	0.00%	31.23		0.00													
raymond-james	t	-0.32	31.13	31.05	-0.10	16,800,031	31.29	31.02	31.13	31.94	24.20		9.21				3.38	
renewable-energy-world	t	-0.3202%	31.13 usd	31.05	-0.1000	16,930,818	31.29	31.02	31.23	31.94	10.00	5,922,000,000						
screamingmedia	t	-0.32%	$	open: 31.05	-0.10	403,647	$31.29	$31.02	$31.23	$31.94	$24.50		9.22	$184.94b	5.53%	0.43	3.38	
scroli	t	-0.29%	t 31.14	31.05	-0.09	15,778,594	31.29	31.02	31.23	31.94	24.20		9.22				3.38	
simple-stock-quotes	t	-0.32%	last trade: 31.13		change: -0.100								p/e ratio: 8.91					
smartmoney	t	(-0.32%)	31.13	$31.05	-0.10	16,924,918	$31.29	$31.02	$31.23	$31.94	$24.20			184,944,100	5.51%	$0.43		
stocknod	t	-0.3202%	31.13 usd	31.05	-0.1000	16,930,818	31.29	31.02	31.23	31.94	10.00	5,922,000,000						
stockpickr	t	-0.32%	$31.13 -0.10 | -0.32%	31.06	-0.10	16.40m	31.29	31.02	31.23	31.94	24.20							
stocksmart	t	.0 %	$31.17	29.34	0	1,473,213	31.57	31.115										
stocktwits	t	-0.16%	31.18		-0.05													
streetinsider-com	t	0.29%	31.14	$31.05	-0.09	16,136,930	$31.29	$31.02	$31.23	$31.94	$23.88		9.21				$3.38	
thecramerreport	t		31.23	31.25	0.00	21992892	31.31	31.07										
thestree	t	-0.32%	$31.13	31.06	-0.1	16401661	31.29	31.02	31.23	-31.94	24.2	5.922e9		1.8494406e11				
tickerspy	t	-0.32%	$31.13	31.05	-0.10	16,655,404	31.29	31.02	31.23	31.94	24.20		9.2	184.8b	5.51%	$0.43		
tmx-quotemedia	t	-0.29%	31.140	31.050	-0.090	18,172,402	31.290	31.020	31.230	31.940	24.200	5,922,000,000	8.90	184,411,080,000	5.508	0.430 usd	3.51	
updown	t	-0.29%	$31.14	$31.05	-$0.09	18,172,220	$31.29	$31.02	$31.23	$31.94	$24.20	5922.00b	8.88	$184.94b			3.52	
wallstreetsurvivor	t	-0.35%	31.12	31.05	-0.11	16,649,053	31.29	31.02		31.94	26.20		8.90	$185b	5.50%	1.68 -	3.35	
yahoo-finance	t	0.32%	31.13	31.05	0.10	16,913,005	31.29	31.02	31.23	31.94	24.20		8.88	184.35b	5.50%	1.72	3.51	
ycharts-com	t	-0.19%	31.18		-0.06					31.94	23.88		8.88	184.52b	5.61%		3.51	
zacks	t	(-0.32%)	31.13		-0.10	vol.  16,930,918	31.29	31.02		31.94	23.88		13.7	184.94 b	5.51	1.72	2.28	
advfn	r	-2.14	58.08	57.9	-1.27	660541	58.26	56.79										
barchart	r	-2.14%	58.08	57.77	-1.27	660,541	58.26	56.79	59.35	59.53	36.39		23.18	$3.00 b	1.86%	$1.08	+2.50	
barrons	r	2.14%	58.08	57.90	-1.27	660,141	58.26	56.79				51.88 million		$2.98 billion	1.86%	$0.27		
bloomberg	r	-2.140%	58.080	57.900	-1.270	660,541	58.260	56.790		59.53	37.00	51.343mil	24.100	2,982.029mil	1.860	0.270 regular cash	2.410	
boston-com	r	-2.140%	58.08 usd	57.90	-1.270	660,541	58.26	56.79	59.35	59.53	37.00	51,343,469						
bostonmerchant	r	-2.140%	58.08 usd	57.90	-1.270	660,541	58.26	56.79	59.35	59.53	37.00	51,343,469						
business-insider	r	-2.140%	58.08 usd	57.90	-1.270	660,541	58.26	56.79	59.35	59.53	37.00	51,343,469						
chron	r	-2.140%	58.08 usd	57.90	-1.270	660,541	58.26	56.79	59.35	59.53	37.00	51,343,469						
cio-com	r	-2.14%	58.08 usd	57.90	-1.270	660,541	58.26	56.79	59.35	59.53	37.00	51,343,469	22.00	3b	1.8	1.08		
cnn-money	r	-2.14%today&rsquo;s change	58.08data as of 4:04pm et	57.90	-1.27	660,141	58.26	56.79	59.35				22.0	$3.0b	1.86%			
easystockalterts	r	-2.19%	58.08	57.90	-1.27	660541	58.26	56.79	59.35	59.53	37.00		22.00				2.64	
eresearch-fidelity-com	r	-2.14%	58.0800	57.9000	-1.2700	660,541	58.2600	56.7900	59.3500	59.5300	37.0000	51,343,000	22.48	$3.05b	1.82%	$0.270000		
finance-abc7-com	r	-2.140%	58.08 usd	57.90	-1.270	660,541	58.26	56.79	59.35	59.53	37.00	51,343,469						
finance-abc7chicago-com	r	-2.140%	58.08 usd	57.90	-1.270	660,541	58.26	56.79	59.35	59.53	37.00	51,343,469						
financial-content	r	-2.140%	58.08 usd	57.90	-1.270	660,541	58.26	56.79	59.35	59.53	37.00	51,343,469						
finapps-forbes-com	r	-2.1%	$58.08	57.90	-1.27	660,541	58.26	56.79	59.35	59.53	37.00	51 mil	23.2	3 bil	1.9	1.08	2.50	
finviz	r	-2.14%	58.08			662,941			59.35	-2.44%	59.61%	51.34m	22.65	3.05b		1.08	2.62	
fool	r	-2.12%	$58.09	$57.90	-1.26	633,468	$58.26	$56.79	$59.35	$59.53	$37.00		23.10	$2.98b	2.90%	1.08		
foxbusiness	r		$58.08		-1.27	660,845			$59.35									
google-finance	r	(-2.14%)	58.08	57.90	-1.27	660,541.00	58.26	56.79		59.53	37.00	51.59m	22.13	3.00b	1.86	0.27	2.62	
howthemarketworks	r	-2.14%	58.08	57.9	-1.27	660,541	58.26	56.79	59.35									
hpcwire	r	-2.140%	58.08 usd	57.90	-1.270	660,541	58.26	56.79	59.35	59.53	37.00	51,343,469						
insidestocks	r	-2.14%	58.08	57.77	-1.27	660541	58.26	56.79					price earnings ratio: 23.71					
investopedia	r	-2.14 %	$58.08	57.90	-1.27				59.35									
investorguide	r	-2.14%	58.08	57.90	-1.27		58.26	56.79		59.53	37.00		23.67	2.982b			2.507	
marketintellisearch	r	-3.17 %	$57.47	$57.90	-1.88	626.70k	$58.26	$56.79	$59.35			51.34m	22.65	3.05b	1.82 %		2.62	
marketwatch	r	-2.14%	$58.08	open: 57.90	-1.27	304	$58.26	$56.79	$59.35	$59.53	$37.00		28.02	$2.98b	1.86%	0.27	2.07	
minyanville	r	-2.140%	58.08 usd	57.90	-1.270	660,541	58.26	56.79	59.35	59.53	37.00	51,343,469						
msn-money	r	-2.14%	58.08	57.90	-1.27	660,541	58.26	56.79	59.35	59.53	37.00	51.34 mil	22.08	3.05 bil	1.82%	1.08	2.50	
nasdaq-com	r	2.14%	$ 58.08		1.27	660,141	$ 58.26	$ 56.79	$ 59.35	$ 59.53	$ 37	51,343,000	23.23	$ 2,982,001,440	1.82 %	$1.080000	$ 2.50	
optimum	r	-2.14%	58.08 ( 4:04 pm edt)	57.90	-1.27	660,141	58.26	56.79	59.35	59.53	37.00	51.34m	22.0	3.0b	1.86	1.08	2.64	
paidcontent	r	-2.140%	58.08 usd	57.90	-1.270	660,541	58.26	56.79	59.35	59.53	37.00	51,343,469						
pc-quote	r	-2.14%	58.08	57.9	-1.27	660,845	58.26	56.79	59.35	59.53	37.00	52,465,685	22.56654	3,047,207,000		0.27		
personal-wealth-biz	r	-2.14%	58.08	57.90	-1.27	660,845	58.26	56.79	59.35	59.53	37.00		23.67		1.82	1.08	2.507	
predictwallstreet	r	-2.14%	58.08		-1.27	660,541												
raymond-james	r	-2.14	58.08	57.90	-1.27	657,891	58.26	56.79	58.08	59.53	37.00		22.00				2.64	
renewable-energy-world	r	-2.140%	58.08 usd	57.90	-1.270	660,541	58.26	56.79	59.35	59.53	37.00	51,343,469						
screamingmedia	r	-2.14%	$	open: 57.90	-1.27	304	$58.26	$56.79	$59.35	$59.53	$37.00		28.02	$2.98b	1.86%	0.27	2.07	
scroli	r	-2.12%	r 58.09	57.90	-1.26	585,375	58.26	56.79	59.35	59.53	37.00		22.13				2.62	
simple-stock-quotes	r	-2.14%	last trade: 58.08		change: -1.270								p/e ratio: 23.67					
smartmoney	r	(-2.14%)	58.08	$57.90	-1.27	660,541	$58.26	$56.79	$59.35	$59.53	$37.00			3,047,200	1.82%	$0.27		
stocknod	r	-2.140%	58.08 usd	57.90	-1.270	660,541	58.26	56.79	59.35	59.53	37.00	51,343,469						
stockpickr	r	-2.14%	$58.08 -1.27 | -2.14%	57.77	-1.27	660.54k	58.26	56.79	59.35	59.53	37.00							
stocksmart	r	.0 %	$52.91	51.6	0	37,403	54.87	52.91										
stocktwits	r	-2.14%	58.08		-1.27													
streetinsider-com	r	2.14%	58.08	$57.90	-1.27	660,541	$58.26	$56.79	$59.35	$59.53	$37.00		22.00				$2.64	
thecramerreport	r		58.08	57.90	-1.27	660541	58.26	56.79										
thestree	r	-2.14%	$58.08	57.77	-1.27	660541	58.26	56.79	59.35	-59.53	37.0	5.1343469e7		2.975354029e9				
tickerspy	r	-2.14%	$58.08	57.90	-1.27	660,541	58.26	56.79	59.35	59.53	37.00		22.6	3.0b	1.82%	$0.27		
tmx-quotemedia	r	-2.14%	58.080	57.900	-1.270	660,845	58.260	56.790	59.350	59.530	37.000	51,343,469	23.70	2,982,028,680	1.820	0.270 usd	2.50	
updown	r	-2.14%	$58.08	$57.90	-$1.27	660,141	$58.26	$56.79	$59.35	$59.53	$37.00	51.34b	23.21	$3.04b			2.56	
wallstreetsurvivor	r	-2.14%	58.08	57.90	-1.27	660,541	58.26	56.79		59.53	37.00		23.70	$3b	1.80%	1.04 -	2.25	
yahoo-finance	r	2.14%	58.08	57.90	1.27	662,941	58.26	56.79	59.35	59.53	37.00		23.17	2.98b	1.90%	1.08	2.51	
ycharts-com	r	-2.14%	58.08		-1.27					59.53	37.00		23.23	3.00b	2.15%		2.50	
zacks	r	(-2.14%)	58.08		-1.27	vol.  660,541	58.26	56.79		59.53	37.00		23.74	3.05 b	1.82	1.08	2.5	
advfn	bcrx	2.35	3.92	3.73	0.09	197371	3.97	3.73										
barchart	bcrx	+2.35%	3.92	3.73	+0.09	200,315	3.97	3.73	3.83	6.24	3.17		0.00	$176.56 m			-0.96	
barrons	bcrx	2.35%	3.92	3.73	+0.09	197,371	3.97	3.73				44.56 million		$171.37 million	bcrx has not issued dividends in more than 1 year.			
bloomberg	bcrx	2.350%	3.920	3.730	0.090	197,371	3.970	3.730		6.24	3.17	45.098mil		176.784mil			-0.990	
boston-com	bcrx	+2.350%	3.920 usd	3.730	+0.0900	197,371	3.970	3.730	3.830	6.240	3.170	45,097,997						
bostonmerchant	bcrx	+2.350%	3.920 usd	3.730	+0.0900	197,371	3.970	3.730	3.830	6.240	3.170	45,097,997						
business-insider	bcrx	+2.350%	3.920 usd	3.730	+0.0900	197,371	3.970	3.730	3.830	6.240	3.170	45,097,997						
chron	bcrx	+2.350%	3.920 usd	3.730	+0.0900	197,371	3.970	3.730	3.830	6.240	3.170	45,097,997						
cio-com	bcrx	+2.35%	3.920 usd	3.730	+0.0900	197,371	3.970	3.730	3.830	6.240	3.170	45,097,997		177m				
cnn-money	bcrx	+2.35%today&rsquo;s change	3.92data as of 3:59pm et	3.73	+0.09	197,371	3.97	3.73	3.83				nm	$176.8m				
easystockalterts	bcrx	2.41%	3.92	3.73	+0.09	197371	3.97	3.73	3.83	6.24	3.17						-0.99	
eresearch-fidelity-com	bcrx	2.35%	3.9200	3.7300	0.0900	197,371	3.9700	3.7300	3.8300	6.2400	3.1700	45,098,000	nm	$172.73m				
finance-abc7-com	bcrx	+2.350%	3.920 usd	3.730	+0.0900	197,371	3.970	3.730	3.830	6.240	3.170	45,097,997						
finance-abc7chicago-com	bcrx	+2.350%	3.920 usd	3.730	+0.0900	197,371	3.970	3.730	3.830	6.240	3.170	45,097,997						
financial-content	bcrx	+2.350%	3.920 usd	3.730	+0.0900	197,371	3.970	3.730	3.830	6.240	3.170	45,097,997						
finapps-forbes-com	bcrx	2.3%	$3.92	3.73	0.09	197,371	3.97	3.73	3.83	6.24	3.17	45 mil		177 mil	0.0	0.00	-0.96	
finviz	bcrx	2.35%	3.92			197,371			3.83	-37.18%	23.66%	45.10m		176.79m			-0.99	
fool	bcrx	+2.35%	$3.92	$3.73	0.09	180,171	$3.97	$3.73	$3.83	$6.24	$3.17		0.00	$176.78m				
foxbusiness	bcrx		$3.92		+0.09	197,371			$3.83									
google-finance	bcrx	(2.35%)	3.92	3.73	+0.09	197,371.00	3.97	3.73		6.24	3.17	45.10m		176.78m			-0.99	
howthemarketworks	bcrx	2.35%	3.92	3.73	0.09	176,959	3.97	3.73	3.83									
hpcwire	bcrx	+2.350%	3.920 usd	3.730	+0.0900	197,371	3.970	3.730	3.830	6.240	3.170	45,097,997						
insidestocks	bcrx	+2.35%	3.92	3.73	+0.09	197371	3.97	3.73										
investopedia	bcrx	+2.35 %	$3.92	3.73	+0.09				3.83									
investorguide	bcrx	+2.35%	3.92	3.73	+0.09		3.97	3.73		7.25	3.17			176.8m			-0.988	
marketintellisearch	bcrx	2.35 %	$3.92	$3.73	0.09	180.00k	$3.97	$3.73	$3.83			45.10m	0.00	0.17b	0.0 %		-0.99	
marketwatch	bcrx	+2.35%	$3.92	open: 3.73	+0.09	20,412	$3.97	$3.73	$3.83	$6.24	$3.17			$171.37m				
minyanville	bcrx	+2.350%	3.920 usd	3.730	+0.0900	197,371	3.970	3.730	3.830	6.240	3.170	45,097,997						
msn-money	bcrx	+2.35%	3.92	3.73	+0.09	197,371	3.97	3.73	3.83	6.24	3.17	45.10 mil	-3.96	172.73 mil			-0.99	
nasdaq-com	bcrx	2.35%	$ 3.92	$ 3.73	0.09	197,371	$ 3.97	$ 3.73	$ 3.83	$ 6.24	$ 3.17	45,098,000		$ 176,784,160			$ -0.96	
optimum	bcrx	+2.35%	3.92 ( 4:30 pm edt)	3.73	+0.09	197,371	3.97	3.73	3.83	6.24	3.17	45.10m		176.8m			-0.99	
paidcontent	bcrx	+2.350%	3.920 usd	3.730	+0.0900	197,371	3.970	3.730	3.830	6.240	3.170	45,097,997						
pc-quote	bcrx	2.35%	3.92	3.73	0.09	197,371	3.97	3.73	3.83	6.24	3.17	44,062,577	-3.86869	172,725,000				
personal-wealth-biz	bcrx	+2.35%	3.92	3.73		197,371	3.97	3.73	3.83	7.25	3.17					0.00	-0.988	
predictwallstreet	bcrx	+2.35%	3.83		+0.09	197,371												
raymond-james	bcrx	2.35	3.92	3.73	0.09	197,371	3.97	3.73	3.92	6.24	3.17						-0.99	
renewable-energy-world	bcrx	+2.350%	3.920 usd	3.730	+0.0900	197,371	3.970	3.730	3.830	6.240	3.170	45,097,997						
screamingmedia	bcrx	+2.35%	$	open: 3.73	+0.09	20,412	$3.97	$3.73	$3.83	$6.24	$3.17			$171.37m				
scroli	bcrx	%	bcrx			0												
simple-stock-quotes	bcrx	+2.35%	last trade: 3.92		change: 0.090													
smartmoney	bcrx	(2.35%)	3.92	$3.73	0.09	197,371	$3.97	$3.73	$3.83	$6.24	$3.17			172,700	0.00%	$0.00		
stocknod	bcrx	+2.350%	3.920 usd	3.730	+0.0900	197,371	3.970	3.730	3.830	6.240	3.170	45,097,997						
stockpickr	bcrx	2.35%	$3.92 0.09 | 2.35%	3.73	0.09	197.37k	3.97	3.73	3.83	6.24	3.17							
stocksmart	bcrx	.0 %	$3.41	5.09	0	12,391	3.51	3.4										
stocktwits	bcrx	2.35%	3.92		+0.09													
streetinsider-com	bcrx	2.35%	3.92	$3.73	+0.09	197,371	$3.97	$3.73	$3.83	$6.24	$3.17						$-0.99	
thecramerreport	bcrx		3.92	3.73	+0.09	197371	3.97	3.73										
thestree	bcrx	2.35%	$3.92	3.73	0.09	197371	3.97	3.73	3.83	-6.24	3.17	4.5097997e7		1.71372389e8				
tickerspy	bcrx	2.35%	$3.92	3.73	+0.09	197,371	3.97	3.73	3.83	6.24	3.17		-3.9	172.7m	0.00%	$0.00		
tmx-quotemedia	bcrx	2.35%	3.920	3.730	0.090	197,371	3.970	3.730	3.830	6.240	3.170	45,097,997		176,784,148			-0.99	
updown	bcrx	2.35%	$3.92	$3.73	$0.09	176,959	$3.97	$3.73	$3.83	$6.24	$3.17	45.09b		$173m			-0.99	
wallstreetsurvivor	bcrx	2.35%	3.92	3.73	0.09	176,959	3.97	3.73		6.24	3.17			$173m			-0.76	
yahoo-finance	bcrx	2.35%	3.92	3.73	0.09	197,371	3.97	3.73	3.83	6.24	3.17			176.78m			-0.99	
ycharts-com	bcrx	+2.35%	3.92		+0.09					6.24	3.17			176.56m	0.00%		-0.99	
zacks	bcrx	(2.35%)	3.92		0.09	vol.  197,371	3.97	3.73		6.24	3.17			172.73 m	0.00	0.00	-.96	
advfn	reg	0.49	46.98	46.13	0.23	683558	47.08	46.02										
barchart	reg	+0.49%	46.98	46.13	+0.23	683,558	47.08	46.02	46.75	47.08	31.62		0.00	$3.85 b	4.01%	$1.85	-0.22	
barrons	reg	0.49%	46.98	46.13	+0.23	678,038	47.08	46.02				82.95 million		$4.14 billion	3.94%	$0.46		
bloomberg	reg	0.492%	46.980	46.130	0.230	683,558	47.080	46.020		47.51	33.06	89.897mil	313.200	4,231.583mil	3.950	0.462 regular cash	0.150	
boston-com	reg	+0.4920%	46.98 usd	46.13	+0.2300	683,558	47.08	46.02	46.75	47.41	31.94	89,897,365						
bostonmerchant	reg	+0.4920%	46.98 usd	46.13	+0.2300	683,558	47.08	46.02	46.75	47.41	31.94	89,897,365						
business-insider	reg	+0.4920%	46.98 usd	46.13	+0.2300	683,558	47.08	46.02	46.75	47.41	31.94	89,897,365						
chron	reg	+0.4920%	46.98 usd	46.13	+0.2300	678,038	47.08	46.02	46.75	47.41	31.94	89,897,365						
cio-com	reg	+0.49%	46.98 usd	46.13	+0.2300	678,038	47.08	46.02	46.75	47.41	31.94	89,897,365		4b	4.1	1.85		
cnn-money	reg	+0.49%today&rsquo;s change	46.98data as of 4:03pm et	46.13	+0.23	677,782	47.08	46.02	46.75				nm	$4.2b	3.94%			
easystockalterts	reg	0.50%	46.98	46.13	+0.23	678038	47.08	46.02	46.75	47.41	32.30						-0.23	
eresearch-fidelity-com	reg	0.49%	46.9800	46.1300	0.2300	678,038	47.0800	46.0200	46.7500	47.5100	33.0600	89,899,000	nm	$4.20b	3.96%	$0.462500		
finance-abc7-com	reg	+0.4920%	46.98 usd	46.13	+0.2300	678,038	47.08	46.02	46.75	47.41	31.94	89,897,365						
finance-abc7chicago-com	reg	+0.4920%	46.98 usd	46.13	+0.2300	678,038	47.08	46.02	46.75	47.41	31.94	89,897,365						
financial-content	reg	+0.4920%	46.98 usd	46.13	+0.2300	678,038	47.08	46.02	46.75	47.41	31.94	89,897,365						
finapps-forbes-com	reg	0.5%	$46.98	46.13	0.23	678,038	47.08	46.02	46.75	47.51	33.06	90 mil		4 bil	3.9	1.85	-0.22	
finviz	reg	0.49%	46.98			678,038			46.75	-0.10%	48.63%	89.90m		4.20b		1.85	-0.23	
fool	reg	+0.49%	$46.98	$46.13	0.23	677,482	$47.08	$46.02	$46.75	$47.51	$33.06		0.00	$4.22b	5.50%	1.85		
foxbusiness	reg		$46.98		+0.23	683,558			$46.75									
google-finance	reg	(0.49%)	46.98	46.13	+0.23	678,038.00	47.08	46.02		47.51	33.06	89.90m		4.22b	3.94	0.46	-0.23	
howthemarketworks	reg	0.492%	46.98	46.13	0.23	678,038	47.08	46.02	46.75									
hpcwire	reg	+0.4920%	46.98 usd	46.13	+0.2300	683,558	47.08	46.02	46.75	47.41	31.94	89,897,365						
insidestocks	reg	+0.49%	46.98	46.13	+0.23	678038	47.08	46.02					price earnings ratio: 20.43					
investopedia	reg	+0.49 %	$46.98	46.13	+0.23				46.75									
investorguide	reg	+0.49%	46.98	46.13	+0.23		47.08	46.02		47.51	33.06			4.223b			-0.213	
marketintellisearch	reg	0.49 %	$46.98	$46.13	0.23	648.80k	$47.08	$46.02	$46.75			89.90m	0.00	4.20b	3.96 %		-0.23	
marketwatch	reg	+0.49%	$46.98	open: 46.13	+0.23	5,237	$47.08	$46.02	$46.75	$47.51	$33.06			$4.14b	3.94%	0.46		
minyanville	reg	+0.4920%	46.98 usd	46.13	+0.2300	678,038	47.08	46.02	46.75	47.41	31.94	89,897,365						
msn-money	reg	+0.49%	46.98	46.13	+0.23	678,038	47.08	46.02	46.75	47.51	33.06	89.90 mil	-213.55	4.2 bil	3.96%	1.85	-0.22	
nasdaq-com	reg	0.49%	$ 46.98		0.23	678,038	$ 47.08	$ 46.02	$ 46.75	$ 47.51	$ 33.06	89,897,000		$ 4,223,361,060	3.96 %	$1.850000	$ -0.22	
optimum	reg	+0.49%	46.98 ( 4:03 pm edt)	46.13	+0.23	677,782	47.08	46.02	46.75	47.41	32.30	89.90m		4.2b	3.94	1.85	-0.23	
paidcontent	reg	+0.4920%	46.98 usd	46.13	+0.2300	678,038	47.08	46.02	46.75	47.41	31.94	89,897,365						
pc-quote	reg	0.49%	46.98	46.13	0.23	683,558	47.08	46.02	46.75	47.51	33.06	89,458,883	-212.5	4,202,778,000		0.4625		
personal-wealth-biz	reg	+0.49%	46.98	46.13		683,558	47.08	46.02	46.75	47.51	33.06				3.96	1.852	-0.213	
predictwallstreet	reg	+0.49%	46.98		+0.23	678,038												
raymond-james	reg	0.49	46.98	46.13	0.23	673,938	47.08	46.02	46.98	47.51	33.06						-0.23	
renewable-energy-world	reg	+0.4920%	46.98 usd	46.13	+0.2300	678,038	47.08	46.02	46.75	47.41	31.94	89,897,365						
screamingmedia	reg	+0.49%	$	open: 46.13	+0.23	5,237	$47.08	$46.02	$46.75	$47.51	$33.06			$4.14b	3.94%	0.46		
scroli	reg	%	reg			0												
simple-stock-quotes	reg	+0.49%	last trade: 46.98		change: 0.230													
smartmoney	reg	(0.49%)	46.98	$46.13	0.23	678,038	$47.08	$46.02	$46.75	$47.51	$33.06			4,202,700	3.96%	$0.46		
stocknod	reg	+0.4920%	46.98 usd	46.13	+0.2300	678,038	47.08	46.02	46.75	47.41	31.94	89,897,365						
stockpickr	reg	0.49%	$46.98 0.23 | 0.49%	46.13	0.23	678.04k	47.08	46.02	46.75	47.51	33.06							
stocksmart	reg	.0 %	$44.45	42.03	0	78,604	46.2	44.39										
stocktwits	reg	0.49%	46.98		+0.23													
streetinsider-com	reg	0.49%	46.98	$46.13	+0.23	678,038	$47.08	$46.02	$46.75	$47.41	$32.30						$-0.23	
thecramerreport	reg		46.75		0.00	0												
thestree	reg	0.49%	$46.98	46.13	0.23	678038	47.08	46.02	46.75	-47.51	33.06	8.9897365e7		4.143369553e9				
tickerspy	reg	0.49%	$46.98	46.13	+0.23	678,577	47.08	46.02	46.75	47.51	33.06		-212.5	4.1b	3.96%	$0.46		
tmx-quotemedia	reg	0.49%	46.980	46.130	0.230	683,558	47.080	46.020	46.750	47.510	33.060	89,897,365		4,223,378,208	3.957	0.463 usd	-0.23	
updown	reg	0.49%	$46.98	$46.13	$0.23	677,782	$47.08	$46.02	$46.75	$47.51	$33.06	89.89b		$4.20b			-0.21	
wallstreetsurvivor	reg	0.49%	46.98	46.13	0.23	678,038	47.08	46.02		47.51	35.37			$4b	4.00%	1.85 -	-0.10	
yahoo-finance	reg	0.49%	46.98	46.13	0.23	678,038	47.08	46.02	46.75	47.51	33.06			4.22b	4.00%	1.85	-0.21	
ycharts-com	reg	+0.49%	46.98		+0.23					47.51	32.30			3.85b	4.38%		-0.22	
zacks	reg	(0.49%)	46.98		0.23	vol.  678,038	47.08	46.02		47.51	32.30		19.08	4.20 b	3.96	1.85	2.45	
advfn	ren	-2.39	16.72	16.94	-0.41	262261	17.05	16.56										
barchart	ren	-2.39%	16.72	16.94	-0.41	262,261	17.05	16.56	17.13	18.55	10.48		49.71	$942.17 m			-0.29	
barrons	ren	2.39%	16.72	16.94	-0.41	252,422	17.05	16.56				50.48 million		$1.03 billion	ren has not issued dividends in more than 1 year.			
bloomberg	ren	-2.393%	16.720	16.940	-0.410	262,261	17.050	16.560		18.55	10.48	60.972mil		1,019.459mil			-0.290	
boston-com	ren	-2.393%	16.72 usd	16.94	-0.4100	262,261	17.05	16.56	17.13	18.55	10.48	60,972,424						
bostonmerchant	ren	-2.393%	16.72 usd	16.94	-0.4100	262,261	17.05	16.56	17.13	18.55	10.48	60,972,424						
business-insider	ren	-2.393%	16.72 usd	16.94	-0.4100	262,261	17.05	16.56	17.13	18.55	10.48	60,972,424						
chron	ren	-2.393%	16.72 usd	16.94	-0.4100	262,261	17.05	16.56	17.13	18.55	10.48	60,972,424						
cio-com	ren	-2.39%	16.72 usd	16.94	-0.4100	262,261	17.05	16.56	17.13	18.55	10.48	60,972,424		1b				
cnn-money	ren	-2.39%today&rsquo;s change	16.72data as of 4:02pm et	16.94	-0.41	270,661	17.05	16.56	17.13				nm	$1.0b				
easystockalterts	ren	-2.42%	16.72	16.94	-0.41	262261	17.05	16.56	17.13	18.55	10.48						-0.29	
eresearch-fidelity-com	ren	-2.39%	16.7200	16.9400	-0.4100	262,261	17.0500	16.5600	17.1300	18.5500	10.4800	60,972,000	nm	$1.04b				
finance-abc7-com	ren	-2.393%	16.72 usd	16.94	-0.4100	262,261	17.05	16.56	17.13	18.55	10.48	60,972,424						
finance-abc7chicago-com	ren	-2.393%	16.72 usd	16.94	-0.4100	262,261	17.05	16.56	17.13	18.55	10.48	60,972,424						
financial-content	ren	-2.393%	16.72 usd	16.94	-0.4100	262,261	17.05	16.56	17.13	18.55	10.48	60,972,424						
finapps-forbes-com	ren	-2.4%	$16.72	16.94	-0.41	262,261	17.05	16.56	17.13	18.55	10.48	61 mil		1 bil	0.0	0.00	-0.29	
finviz	ren	-2.39%	16.72			262,261			17.13	-9.87%	58.48%	60.97m		1.02b			-0.29	
fool	ren	-2.39%	$16.72	$16.94	-0.41	252,422	$17.05	$16.56	$17.13	$18.55	$10.48		0.00	$1.02b				
foxbusiness	ren		$16.72		-0.41	262,261			$17.13									
google-finance	ren	(-2.39%)	16.72	16.94	-0.41	262,261.00	17.05	16.56		18.55	10.48	60.97m		1.02b			-0.29	
howthemarketworks	ren	-2.393%	16.72	16.94	-0.41	252,422	17.05	16.56	17.13									
hpcwire	ren	-2.393%	16.72 usd	16.94	-0.4100	262,261	17.05	16.56	17.13	18.55	10.48	60,972,424						
insidestocks	ren	-2.39%	16.72	16.94	-0.41	252422	17.05	16.56										
investopedia	ren	-2.39 %	$16.72	16.94	-0.41				17.13									
investorguide	ren	-2.39%	16.72	16.94	-0.41		17.05	16.56		0.00	0.00			1.019b			-0.304	
marketintellisearch	ren	-2.39 %	$16.72	$16.94	-0.41	250.80k	$17.05	$16.56	$17.13			60.97m	0.00	1.04b	0.0 %		-0.29	
marketwatch	ren	-2.39%	$16.72	open: 16.94	-0.41	9,739	$17.05	$16.56	$17.13	$18.55	$10.48			$1.03b				
minyanville	ren	-2.393%	16.72 usd	16.94	-0.4100	262,261	17.05	16.56	17.13	18.55	10.48	60,972,424						
msn-money	ren	-2.39%	16.72	16.94	-0.41	262,261	17.05	16.56	17.13	18.55	10.48	60.97 mil	-57.66	1.04 bil			-0.29	
nasdaq-com	ren	2.39%	$ 16.72		0.41	262,261	$ 17.05	$ 16.56	$ 17.13	$ 18.55	$ 10.48	60,972,000		$ 1,019,451,840			$ -0.29	
optimum	ren	-2.39%	16.72 ( 4:15 pm edt)	16.94	-0.41	262,261	17.05	16.56	17.13	18.55	10.48	60.97m		1.0b			-0.29	
paidcontent	ren	-2.393%	16.72 usd	16.94	-0.4100	262,261	17.05	16.56	17.13	18.55	10.48	60,972,424						
pc-quote	ren	-2.39%	16.72	16.94	-0.41	262,261	17.05	16.56	17.13	18.55	10.48	61,900,568	-59.06897	1,034,978,000				
personal-wealth-biz	ren	-2.39%	16.72	16.94	-0.41	262,261	17.05	16.56	17.13	0.00	0.00					0.00	-0.304	
predictwallstreet	ren	-2.39%	16.72		-0.41	262,261												
raymond-james	ren	-2.39	16.72	16.94	-0.41	262,261	17.05	16.56	16.72	18.55	10.48						-0.29	
renewable-energy-world	ren	-2.393%	16.72 usd	16.94	-0.4100	262,261	17.05	16.56	17.13	18.55	10.48	60,972,424						
screamingmedia	ren	-2.39%	$	open: 16.94	-0.41	9,739	$17.05	$16.56	$17.13	$18.55	$10.48			$1.03b				
scroli	ren	%	ren			0												
simple-stock-quotes	ren	-2.39%	last trade: 16.72		change: -0.410													
smartmoney	ren	(-2.39%)	16.72	$16.94	-0.41	262,261	$17.05	$16.56	$17.13	$18.55	$10.48			1,044,500	0.00%	$0.00		
stocknod	ren	-2.393%	16.72 usd	16.94	-0.4100	262,261	17.05	16.56	17.13	18.55	10.48	60,972,424						
stockpickr	ren	-2.39%	$16.72 -0.41 | -2.39%	16.97	-0.41	262.26k	17.05	16.56	17.13	18.55	10.48							
stocksmart	ren	.0 %	$16.84	14.7	0	24,137	17.53	16.82										
stocktwits	ren	-2.33%	16.73		-0.40													
streetinsider-com	ren	2.39%	16.72	$16.94	-0.41	262,261	$17.05	$16.56	$17.13	$18.55	$10.48						$-0.29	
thecramerreport	ren		16.72	16.94	-0.41	262261	17.05	16.56										
thestree	ren	-2.39%	$16.72	16.97	-0.41	262261	17.05	16.56	17.13	-18.55	10.48	6.0972424e7		1.030433966e9				
tickerspy	ren	-2.39%	$16.72	16.94	-0.41	262,261	17.05	16.56	17.13	18.55	10.48		-59.1	1.0b	0.00%	$0.00		
tmx-quotemedia	ren	-2.39%	16.720	16.940	-0.410	262,261	17.050	16.560	17.130	18.550	10.480	60,972,424		1,019,458,929			-0.29	
updown	ren	-2.39%	$16.72	$16.94	-$0.41	252,422	$17.05	$16.56	$17.13	$18.55	$10.48	60.97b		$1.04b			-0.30	
wallstreetsurvivor	ren	-2.39%	16.72	16.94	-0.41	252,422	17.05	16.56		18.55	10.48			$1b			0.12	
yahoo-finance	ren	2.39%	16.72	16.94	0.41	262,261	17.05	16.56	17.13					1.02b			-0.30	
ycharts-com	ren	-2.34%	16.73		-0.40					18.55	10.48			942.74m	0.00%		-0.29	
zacks	ren	(-2.39%)	16.72		-0.41	vol.  262,261	17.05	16.56		18.55	10.48		50.38	1.03 b	0.00	0.00	.34	
advfn	hgsi	-1.45	24.52	24.58	-0.36	1369684	24.79	24.5										
barchart	hgsi	-1.45%	24.52	24.58	-0.36	1,369,684	24.79	24.50	24.88	30.48	22.80		0.00	$4.63 b			-1.67	
barrons	hgsi	1.45%	24.52	24.58	-0.36	1.370m	24.79	24.50				187.79 million		$4.69 billion	hgsi has not issued dividends in more than 1 year.			
bloomberg	hgsi	-1.447%	24.520	24.580	-0.360	1,369,684	24.790	24.500		30.48	22.80	189.630mil		4,649.717mil			-1.680	
boston-com	hgsi	-1.447%	24.52 usd	24.58	-0.3600	1,369,684	24.79	24.50	24.88	30.48	21.55	189,629,583						
bostonmerchant	hgsi	-1.447%	24.52 usd	24.58	-0.3600	1,369,684	24.79	24.50	24.88	30.48	21.55	189,629,583						
business-insider	hgsi	-1.447%	24.52 usd	24.58	-0.3600	1,369,684	24.79	24.50	24.88	30.48	21.55	189,629,583						
chron	hgsi	-1.447%	24.52 usd	24.58	-0.3600	1,369,684	24.79	24.50	24.88	30.48	21.55	189,629,583						
cio-com	hgsi	-1.45%	24.52 usd	24.58	-0.3600	1,369,684	24.79	24.50	24.88	30.48	21.55	189,629,583		5b				
cnn-money	hgsi	-1.45%	24.52	24.58	-0.36	1,368,384	24.79	24.50	24.88				nm	$4.6b				
easystockalterts	hgsi	-1.46%	24.52	24.58	-0.36	1369684	24.79	24.50	24.88	30.48	21.59						-1.67	
eresearch-fidelity-com	hgsi	-1.45%	24.5200	24.5800	-0.3600	1,369,684	24.7900	24.5000	24.8800	30.4800	22.8000	189,630,000	nm	$4.72b				
finance-abc7-com	hgsi	-1.447%	24.52 usd	24.58	-0.3600	1,369,684	24.79	24.50	24.88	30.48	21.55	189,629,583						
finance-abc7chicago-com	hgsi	-1.447%	24.52 usd	24.58	-0.3600	1,369,684	24.79	24.50	24.88	30.48	21.55	189,629,583						
financial-content	hgsi	-1.447%	24.52 usd	24.58	-0.3600	1,369,684	24.79	24.50	24.88	30.48	21.55	189,629,583						
finapps-forbes-com	hgsi	-1.5%	$24.52	24.58	-0.36	1,369,684	24.79	24.50	24.88	30.48	22.80	190 mil		5 bil	0.0	0.00	-1.67	
finviz	hgsi	-1.45%	24.52			1,369,684			24.88	-19.55%	7.54%	189.63m		4.65b			-1.68	
fool	hgsi	-1.45%	$24.52	$24.58	-0.36	1,369,684	$24.79	$24.50	$24.88	$30.48	$22.80		0.00	$4.65b				
foxbusiness	hgsi		$24.52		-0.36	1,373,383			$24.88									
google-finance	hgsi	(-1.45%)	24.52	24.58	-0.36	1.37m	24.79	24.50		30.48	22.80	189.28m		4.64b			-1.68	
howthemarketworks	hgsi	-1.447%	24.52	24.58	-0.36	1,365,229	24.79	24.5	24.88									
hpcwire	hgsi	-1.447%	24.52 usd	24.58	-0.3600	1,369,684	24.79	24.50	24.88	30.48	21.55	189,629,583						
insidestocks	hgsi	-1.45%	24.52	24.58	-0.36	1373383	24.79	24.50										
investopedia	hgsi	-1.45 %	$24.52	24.58	-0.36				24.88									
investorguide	hgsi	-1.45%	24.52	24.62	-0.36		24.79	24.50		30.48	22.80			4.650b			-1.676	
marketintellisearch	hgsi	-1.45 %	$24.52	$24.62	-0.36	1354.70k	$24.79	$24.50	$24.88			189.63m	0.00	4.72b	0.0 %		-1.68	
marketwatch	hgsi	-1.45%	$24.59	open: 24.58	-0.36	3,745	$24.79	$24.50	$24.88	$30.48	$22.80			$4.69b				
minyanville	hgsi	-1.447%	24.52 usd	24.58	-0.3600	1,369,684	24.79	24.50	24.88	30.48	21.55	189,629,583						
msn-money	hgsi	-1.45%	24.52	24.58	-0.36	1.37 mil	24.79	24.50	24.88	30.48	22.80	189.63 mil	-14.68	4.72 bil			-1.68	
nasdaq-com	hgsi	1.45%	$ 24.52	$ 24.58	0.36	1,369,684	$ 24.79	$ 24.50	$ 24.88	$ 30.48	$ 22.80	189,630,000		$ 4,649,727,600			$ -1.67	
optimum	hgsi	-1.45%	24.52 ( 4:30 pm edt)	24.58	-0.36	1,369,684	24.79	24.50	24.88	30.48	21.59	189.63m		4.6b			-1.67	
paidcontent	hgsi	-1.447%	24.52 usd	24.58	-0.3600	1,369,684	24.79	24.50	24.88	30.48	21.55	189,629,583						
pc-quote	hgsi	-1.45%	24.52	24.58	-0.36	1,369,684	24.79	24.5	24.88	30.48	22.80	192,414,135	-14.8982	4,717,995,000				
personal-wealth-biz	hgsi	-1.45%	24.52	24.62	-0.36	1,373,383	24.79	24.50	24.88	30.48	22.80					0.00	-1.676	
predictwallstreet	hgsi	-1.45%	24.52		-0.36	1,369,684												
raymond-james	hgsi	-1.45	24.52	24.58	-0.36	1,369,684	24.79	24.50	24.52	30.48	22.80						-1.67	
renewable-energy-world	hgsi	-1.447%	24.52 usd	24.58	-0.3600	1,369,684	24.79	24.50	24.88	30.48	21.55	189,629,583						
screamingmedia	hgsi	-1.45%	$	open: 24.58	-0.36	3,745	$24.79	$24.50	$24.88	$30.48	$22.80			$4.69b				
scroli	hgsi	%	hgsi			0												
simple-stock-quotes	hgsi	-1.45%	last trade: 24.52		change: -0.360													
smartmoney	hgsi	(-1.45%)	24.52	$24.58	-0.36	1,369,684	$24.79	$24.50	$24.88	$30.48	$22.80			4,718,000	0.00%	$0.00		
stocknod	hgsi	-1.447%	24.52 usd	24.58	-0.3600	1,369,684	24.79	24.50	24.88	30.48	21.55	189,629,583						
stockpickr	hgsi	-1.45%	$24.52 -0.36 | -1.45%	24.58	-0.36	1.37m	24.79	24.50	24.88	30.48	22.80							
stocksmart	hgsi	.0 %	$26.775	24.2	0	135,251	27.44	26.75										
stocktwits	hgsi	-1.41%	24.53		-0.35													
streetinsider-com	hgsi	1.45%	24.52	$24.58	-0.36	1,369,684	$24.79	$24.50	$24.88	$30.48	$21.59						$-1.67	
thecramerreport	hgsi		24.52	24.62	-0.36	1369684	24.79	24.50										
thestree	hgsi	-1.45%	$24.52	24.58	-0.36	1369684	24.79	24.5	24.88	-30.48	22.8	1.89629583e8		4.693332179e9				
tickerspy	hgsi	-1.45%	$24.52	24.58	-0.36	1,369,684	24.79	24.50	24.88	30.48	22.80		-14.9	4.7b	0.00%	$0.00		
tmx-quotemedia	hgsi	-1.45%	24.520	24.580	-0.360	1,373,383	24.790	24.500	24.880	30.480	22.800	189,629,583		4,649,717,375			-1.67	
updown	hgsi	-1.45%	$24.52	$24.58	-$0.36	1,365,729	$24.79	$24.50	$24.88	$30.48	$22.80	189.63b		$4.71b			-1.68	
wallstreetsurvivor	hgsi	-1.45%	24.52	24.58	-0.36	1,365,229	24.79	24.50		30.48	22.80			$5b			-1.24	
yahoo-finance	hgsi	1.45%	24.52	24.62	0.36	1,369,684	24.79	24.50	24.88	30.48	22.80			4.65b			-1.68	
ycharts-com	hgsi	-1.29%	24.53		-0.32					30.48	21.59			4.64b	0.00%		-1.67	
zacks	hgsi	(-1.45%)	24.52		-0.36	vol.  1,369,684	24.79	24.50		30.48	21.59			4.72 b	0.00	0.00	-1.67	
advfn	nfg	-1.47	71.93	72.16	-1.07	489235	72.49	71.66										
barchart	nfg	-1.47%	71.93	72.16	-1.07	489,235	72.49	71.66	73.00	75.98	41.90		28.99	$5.92 b	1.88%	$1.42	+3.05	
barrons	nfg	1.47%	71.93	72.16	-1.07	488,060	72.49	71.66				82.66 million		$6.23 billion	1.97%	$0.36		
bloomberg	nfg	-1.466%	71.930	72.160	-1.070	489,235	72.490	71.660		75.98	42.83	82.691mil	27.559	5,947.959mil	1.934	0.355 regular cash	2.610	
boston-com	nfg	-1.466%	71.93 usd	72.16	-1.070	489,235	72.49	71.66	73.00	75.98	42.83	82,690,940						
bostonmerchant	nfg	-1.466%	71.93 usd	72.16	-1.070	489,235	72.49	71.66	73.00	75.98	42.83	82,690,940						
business-insider	nfg	-1.466%	71.93 usd	72.16	-1.070	489,235	72.49	71.66	73.00	75.98	42.83	82,690,940						
chron	nfg	-1.466%	71.93 usd	72.16	-1.070	488,835	72.49	71.66	73.00	75.98	42.83	82,690,940						
cio-com	nfg	-1.47%	71.93 usd	72.16	-1.070	488,835	72.49	71.66	73.00	75.98	42.83	82,690,940	24.22	6b	1.9	1.42		
cnn-money	nfg	-1.47%today&rsquo;s change	71.93data as of 4:03pm et	72.16	-1.07	469,060	72.49	71.66	73.00				24.2	$5.9b	1.97%			
easystockalterts	nfg	-1.48%	71.93	72.16	-1.07	488596	72.49	71.66	73.00	75.98	42.83		24.22				2.97	
eresearch-fidelity-com	nfg	-1.47%	71.9300	72.1600	-1.0700	488,596	72.4900	71.6600	73.0000	75.9800	42.8310	82,691,000	24.58	$6.04b	1.95%	$0.355000		
finance-abc7-com	nfg	-1.466%	71.93 usd	72.16	-1.070	488,596	72.49	71.66	73.00	75.98	42.83	82,690,940						
finance-abc7chicago-com	nfg	-1.466%	71.93 usd	72.16	-1.070	488,596	72.49	71.66	73.00	75.98	42.83	82,690,940						
financial-content	nfg	-1.466%	71.93 usd	72.16	-1.070	488,596	72.49	71.66	73.00	75.98	42.83	82,690,940						
finapps-forbes-com	nfg	-1.5%	$71.93	72.16	-1.07	488,596	72.49	71.66	73.00	75.98	42.83	83 mil	23.6	6 bil	2.0	1.42	3.05	
finviz	nfg	-1.47%	71.93			488,596			73.00	-5.33%	71.67%	82.69m	24.41	6.04b		1.42	2.99	
fool	nfg	-1.47%	$71.93	$72.16	-1.07	488,060	$72.49	$71.66	$73.00	$75.98	$42.83		24.40	$5.95b	2.80%	1.42		
foxbusiness	nfg		$71.93		-1.07	489,370			$73.00									
google-finance	nfg	(-1.47%)	71.93	72.16	-1.07	488,835.00	72.49	71.66		75.98	42.83	82.69m	24.08	5.95b	1.97	0.35	2.99	
howthemarketworks	nfg	-1.466%	71.93	72.16	-1.07	488,060	72.49	71.66	73									
hpcwire	nfg	-1.466%	71.93 usd	72.16	-1.070	488,835	72.49	71.66	73.00	75.98	42.83	82,690,940						
insidestocks	nfg	-1.47%	71.93	72.16	-1.07	488060	72.49	71.66					price earnings ratio: 27.67					
investopedia	nfg	-1.47 %	$71.93	72.16	-1.07				73.00									
investorguide	nfg	-1.47%	71.93	72.16	-1.07		72.49	71.66		75.98	42.83		23.82	5.948b			3.065	
marketintellisearch	nfg	-1.47 %	$71.93	$72.16	-1.07	460.50k	$72.49	$71.66	$73.00			82.69m	24.41	6.04b	1.95 %		2.99	
marketwatch	nfg	-1.47%	$71.97	open: 72.16	-1.07	19,639	$72.49	$71.66	$73.00	$75.98	$42.83		24.16	$6.23b	1.97%	0.36	2.98	
minyanville	nfg	-1.466%	71.93 usd	72.16	-1.070	488,596	72.49	71.66	73.00	75.98	42.83	82,690,940						
msn-money	nfg	-1.47%	71.93	72.16	-1.07	488,596	72.49	71.66	73.00	75.98	42.83	82.69 mil	24.14	6.04 bil	1.95%	1.42	3.06	
nasdaq-com	nfg	1.47%	$ 71.93		1.07	488,060	$ 72.49	$ 71.66	$ 73	$ 75.98	$ 42.831	82,691,000	23.58	$ 5,947,963,630	1.95 %	$1.420000	$ 3.05	
optimum	nfg	-1.47%	71.93 ( 4:03 pm edt)	72.16	-1.07	488,060	72.49	71.66	73.00	75.98	42.83	82.69m	24.2	5.9b	1.92	1.38	2.97	
paidcontent	nfg	-1.466%	71.93 usd	72.16	-1.070	488,596	72.49	71.66	73.00	75.98	42.83	82,690,940						
pc-quote	nfg	-1.47%	71.93	72.16	-1.07	489,235	72.49	71.66	73.0	75.98	42.83	83,921,076	24.49664	6,036,443,000		0.355		
personal-wealth-biz	nfg	-1.47%	71.93	72.16	-1.07	489,370	72.49	71.66	73.00	75.98	42.83		23.82		1.90	1.39	3.065	
predictwallstreet	nfg	-1.47%	71.93		-1.07	488,835												
raymond-james	nfg	-1.47	71.93	72.16	-1.07	488,835	72.49	71.66	71.93	75.98	42.83		23.66				3.04	
renewable-energy-world	nfg	-1.466%	71.93 usd	72.16	-1.070	488,835	72.49	71.66	73.00	75.98	42.83	82,690,940						
screamingmedia	nfg	-1.47%	$	open: 72.16	-1.07	19,878	$72.49	$71.66	$73.00	$75.98	$42.83		24.16	$6.23b	1.97%	0.36	2.98	
scroli	nfg	%	nfg			0												
simple-stock-quotes	nfg	-1.47%	last trade: 71.93		change: -1.070								p/e ratio: 23.82					
smartmoney	nfg	(-1.47%)	71.93	$72.16	-1.07	488,835	$72.49	$71.66	$73.00	$75.98	$42.83			6,036,400	1.95%	$0.36		
stocknod	nfg	-1.466%	71.93 usd	72.16	-1.070	488,835	72.49	71.66	73.00	75.98	42.83	82,690,940						
stockpickr	nfg	-1.47%	$71.93 -1.07 | -1.47%	72.16	-1.07	488.84k	72.49	71.66	73.00	75.98	42.83							
stocksmart	nfg	.0 %	$69.17	65.18	0	35,312	72.33	69.09										
stocktwits	nfg	-1.48%	71.92		-1.08													
streetinsider-com	nfg	1.47%	71.93	$72.16	-1.07	488,596	$72.49	$71.66	$73.00	$75.98	$42.83		24.22				$2.97	
thecramerreport	nfg		71.93	72.16	-1.07	488835	72.49	71.66										
thestree	nfg	-1.47%	$71.93	72.16	-1.07	488835	72.49	71.66	73.0	-75.98	42.83	8.269094e7		6.233243057e9				
tickerspy	nfg	-1.47%	$71.93	72.16	-1.07	488,596	72.49	71.66	73.00	75.98	42.83		24.5	6.0b	1.95%	$0.35		
tmx-quotemedia	nfg	-1.47%	71.930	72.160	-1.070	489,370	72.490	71.660	73.000	75.980	42.831	82,690,940	23.90	5,947,959,314	1.945	0.355 usd	3.05	
updown	nfg	-1.47%	$71.93	$72.16	-$1.07	469,060	$72.49	$71.66	$73.00	$75.98	$42.83	82.69b	23.49	$6.03b			3.11	
wallstreetsurvivor	nfg	-1.47%	71.93	72.16	-1.07	488,060	72.49	71.66		75.98	42.83		23.90	$6b	1.90%	1.36 -	2.73	
yahoo-finance	nfg	1.47%	71.93	72.16	1.07	488,596	72.49	71.66	73.00	75.98	42.83		23.47	5.95b	1.90%	1.42	3.07	
ycharts-com	nfg	-1.43%	71.92		-1.04					75.98	42.83		23.50	5.92b	2.13%		3.06	
zacks	nfg	(-1.47%)	71.93		-1.07	vol.  488,835	72.49	71.66		75.98	42.83		28.08	6.04 b	1.95	1.42	2.6	
advfn	keyn	-0.99	21.91	21.78	-0.22	111805	22.04	21.341										
barchart	keyn	-0.99%	21.91	21.78	-0.22	113,685	22.04	21.34	22.13	23.69	8.86		42.39	$337.19 m	1.11%	$0.24	+0.48	
barrons	keyn	0.99%	21.91	21.78	-0.22	111,805	22.04	21.341				14.97 million		$356.02 million	1.10%	$0.06		
bloomberg	keyn	-0.994%	21.910	21.780	-0.220	111,805	22.040	21.341		23.75	8.89	16.467mil	45.646	360.791mil	1.050	0.060 regular cash	0.480	
boston-com	keyn	-0.9941%	21.91 usd	21.78	-0.2200	111,805	22.04	21.34	22.13	23.75	8.890	16,466,971						
bostonmerchant	keyn	-0.9941%	21.91 usd	21.78	-0.2200	111,805	22.04	21.34	22.13	23.75	8.890	16,466,971						
business-insider	keyn	-0.9941%	21.91 usd	21.78	-0.2200	111,805	22.04	21.34	22.13	23.75	8.890	16,466,971						
chron	keyn	-0.9941%	21.91 usd	21.78	-0.2200	111,805	22.04	21.34	22.13	23.75	8.890	16,466,971						
cio-com	keyn	-0.99%	21.91 usd	21.78	-0.2200	111,805	22.04	21.34	22.13	23.75	8.890	16,466,971	46.62	361m	1.1	0.24		
cnn-money	keyn	-0.99%	21.91	21.78	-0.22	111,805	22.04	21.34	22.13				46.6	$360.8m	1.10%			
easystockalterts	keyn	-1.01%	21.91	21.78	-0.22	111805	22.04	21.34	22.13	23.75	8.89		46.62				0.47	
eresearch-fidelity-com	keyn	-0.99%	21.9100	21.7800	-0.2200	111,805	22.0400	21.3410	22.1300	23.7500	8.8900	16,467,000	46.10	$364.41m	1.08%	$0.060000		
finance-abc7-com	keyn	-0.9941%	21.91 usd	21.78	-0.2200	111,805	22.04	21.34	22.13	23.75	8.890	16,466,971						
finance-abc7chicago-com	keyn	-0.9941%	21.91 usd	21.78	-0.2200	111,805	22.04	21.34	22.13	23.75	8.890	16,466,971						
financial-content	keyn	-0.9941%	21.91 usd	21.78	-0.2200	111,805	22.04	21.34	22.13	23.75	8.890	16,466,971						
finapps-forbes-com	keyn	-1.0%	$21.91	21.78	-0.22	111,805	22.04	21.34	22.13	23.75	8.89	16 mil	45.7	361 mil	1.1	0.24	0.48	
finviz	keyn	-0.99%	21.91			111,805			22.13	-7.50%	150.54%	16.47m	45.65	360.86m		0.24	0.48	
fool	keyn	-0.99%	$21.91	$21.78	-0.22	110,632	$22.04	$21.34	$22.13	$23.75	$8.89		46.60	$360.79m	2.00%	0.24		
foxbusiness	keyn		$21.91		-0.22	111,805			$22.13									
google-finance	keyn	(-0.99%)	21.91	21.78	-0.22	111,805.00	22.04	21.34		23.75	8.89	16.47m	45.62	360.79m	1.10	0.06	0.48	
howthemarketworks	keyn	-0.994%	21.91	21.78	-0.22	110,632	22.04	21.341	22.13									
hpcwire	keyn	-0.9941%	21.91 usd	21.78	-0.2200	111,805	22.04	21.34	22.13	23.75	8.890	16,466,971						
insidestocks	keyn	-0.99%	21.91	21.78	-0.22	111805	22.04	21.34					price earnings ratio: 25.78					
investopedia	keyn	-0.99 %	$21.91	21.78	-0.22				22.13									
investorguide	keyn	-0.99%	21.91	21.40	-0.22		22.04	21.341		23.75	8.89		45.53	357.1m			0.486	
marketintellisearch	keyn	-0.99 %	$21.91	$21.40	-0.22	109.90k	$22.04	$21.34	$22.13			16.47m	46.10	0.36b	1.08 %		0.48	
marketwatch	keyn	-0.99%	$21.91	open: 21.78	-0.22	1,473	$22.04	$21.34	$22.13	$23.75	$9.00		48.15	$360.30m	1.10%	0.06	0.46	
minyanville	keyn	-0.9941%	21.91 usd	21.78	-0.2200	111,805	22.04	21.34	22.13	23.75	8.890	16,466,971						
msn-money	keyn	-0.99%	21.91	21.78	-0.22	111,805	22.04	21.34	22.13	23.75	8.89	16.47 mil	46.62	364.41 mil	1.08%	0.24	0.48	
nasdaq-com	keyn	0.99%	$ 21.91	$ 21.78	0.22	111,805	$ 22.04	$ 21.341	$ 22.13	$ 23.75	$ 8.89	16,467,000	45.65	$ 360,791,970	1.08 %	$0.240000	$ 0.48	
optimum	keyn	-0.99%	21.91 ( 4:30 pm edt)	21.78	-0.22	111,805	22.04	21.34	22.13	23.75	8.89	16.47m	46.6	360.8m	1.10	0.24	0.47	
paidcontent	keyn	-0.9941%	21.91 usd	21.78	-0.2200	111,805	22.04	21.34	22.13	23.75	8.890	16,466,971						
pc-quote	keyn	-0.99%	21.91	21.78	-0.22	111,805	22.04	21.341	22.13	23.75	8.89	16,632,346	47.08511	364,415,000		0.06		
personal-wealth-biz	keyn	-0.99%	21.91	21.40	-0.22	111,805	22.04	21.341	22.13	23.75	8.89		45.53		1.04	0.23	0.486	
predictwallstreet	keyn	-0.99%	21.91		-0.22	111,805												
raymond-james	keyn	-0.99	21.91	21.78	-0.22	111,805	22.04	21.34	21.91	23.75	8.89		42.96				0.51	
renewable-energy-world	keyn	-0.9941%	21.91 usd	21.78	-0.2200	111,805	22.04	21.34	22.13	23.75	8.890	16,466,971						
screamingmedia	keyn	-0.99%	$	open: 21.78	-0.22	1,473	$22.04	$21.34	$22.13	$23.75	$9.00		48.15	$356.02m	1.10%	0.06	0.46	
scroli	keyn	%	keyn			0												
simple-stock-quotes	keyn	-0.99%	last trade: 21.91		change: -0.220								p/e ratio: 45.53					
smartmoney	keyn	(-0.99%)	21.91	$21.78	-0.22	111,805	$22.04	$21.34	$22.13	$23.75	$8.89			364,400	1.08%	$0.06		
stocknod	keyn	-0.9941%	21.91 usd	21.78	-0.2200	111,805	22.04	21.34	22.13	23.75	8.890	16,466,971						
stockpickr	keyn	-0.99%	$21.91 -0.22 | -0.99%	21.78	-0.22	111.81k	22.04	21.34	22.13	23.75	8.89							
stocksmart	keyn	.0 %	$20.59	14.82	0	7,726	21.15	20.52										
stocktwits	keyn	-0.99%	21.91		-0.22													
streetinsider-com	keyn	0.99%	21.91	$21.78	-0.22	111,805	$22.04	$21.34	$22.13	$23.75	$8.89		46.62				$0.47	
thecramerreport	keyn		21.91	21.40	-0.22	111805	22.04	21.341										
thestree	keyn	-0.99%	$21.91	21.78	-0.22	111805	22.04	21.34	22.13	-23.75	8.89	1.6466971e7		3.56015913e8				
tickerspy	keyn	-0.99%	$21.91	21.78	-0.22	111,805	22.04	21.34	22.13	23.75	8.89		47.1	360.8m	1.08%	$0.06		
tmx-quotemedia	keyn	-0.99%	21.910	21.780	-0.220	111,805	22.040	21.341	22.130	23.750	8.890	16,466,971	47.10	360,791,335	1.085	0.060 usd	0.47	
updown	keyn	-0.99%	$21.91	$21.78	-$0.22	110,332	$22.04	$21.34	$22.13	$23.75	$8.89	16.46b	42.89	$364m			0.52	
wallstreetsurvivor	keyn	-0.99%	21.91	21.78	-0.22	110,632	22.04	21.34		23.75	9.00		47.10	$364m	1.10%	0.20 -	0.11	
yahoo-finance	keyn	0.99%	21.91	21.40	0.22	111,805	22.04	21.34	22.13	23.75	8.89		45.08	357.11m	1.10%	0.24	0.49	
ycharts-com	keyn	-0.99%	21.91		-0.22					23.75	8.89		46.62	337.19m	1.11%		0.47	
zacks	keyn	(-0.99%)	21.91		-0.22	vol.  111,805	22.04	21.34		23.75	8.89		43.39	364.42 m	1.08	0.24	.51	
advfn	ulti	-0.44	56.88	56.19	-0.25	91484	57.04	55.64										
barchart	ulti	-0.44%	56.88	56.16	-0.25	91,484	57.04	55.64	57.13	60.43	31.38		931.33	$1.46 b			+0.08	
barrons	ulti	0.44%	56.88	56.19	-0.25	91,484	57.04	55.64				27.10 million		$1.44 billion	ulti has not issued dividends in more than 1 year.			
bloomberg	ulti	-0.438%	56.880	56.190	-0.250	91,484	57.040	55.640		60.43	31.38	25.839mil	517.091	1,469.717mil			0.110	
boston-com	ulti	-0.4376%	56.88 usd	56.19	-0.2500	91,484	57.04	55.64	57.13	60.43	31.38	25,838,907						
bostonmerchant	ulti	-0.4376%	56.88 usd	56.19	-0.2500	91,484	57.04	55.64	57.13	60.43	31.38	25,838,907						
business-insider	ulti	-0.4376%	56.88 usd	56.19	-0.2500	91,484	57.04	55.64	57.13	60.43	31.38	25,838,907						
chron	ulti	-0.4376%	56.88 usd	56.19	-0.2500	91,484	57.04	55.64	57.13	60.43	31.38	25,838,907						
cio-com	ulti	-0.44%	56.88 usd	56.19	-0.2500	91,484	57.04	55.64	57.13	60.43	31.38	25,838,907	517.09	1b				
cnn-money	ulti	-0.44%	56.88	56.19	-0.25	91,484	57.04	55.64	57.13				517.1	$1.5b				
easystockalterts	ulti	-0.44%	56.88	56.19	-0.25	91484	57.04	55.64	57.13	60.43	31.38		517.09				0.11	
eresearch-fidelity-com	ulti	-0.44%	56.8800	56.1900	-0.2500	91,484	57.0400	55.6400	57.1300	60.4300	31.3800	25,839,000	519.36	$1.48b				
finance-abc7-com	ulti	-0.4376%	56.88 usd	56.19	-0.2500	91,484	57.04	55.64	57.13	60.43	31.38	25,838,907						
finance-abc7chicago-com	ulti	-0.4376%	56.88 usd	56.19	-0.2500	91,484	57.04	55.64	57.13	60.43	31.38	25,838,907						
financial-content	ulti	-0.4376%	56.88 usd	56.19	-0.2500	91,484	57.04	55.64	57.13	60.43	31.38	25,838,907						
finapps-forbes-com	ulti	-0.4%	$56.88	56.19	-0.25	91,484	57.04	55.64	57.13	60.43	31.38	26 mil	517.1	1 bil	0.0	0.00	0.11	
finviz	ulti	-0.44%	56.88			91,484			57.13	-5.87%	81.26%	25.84m	517.09	1.47b			0.11	
fool	ulti	-0.44%	$56.88	$56.19	-0.25	89,311	$57.04	$55.64	$57.13	$60.43	$31.38		691.50	$1.47b				
foxbusiness	ulti		$56.88		-0.25	91,484			$57.13									
google-finance	ulti	(-0.44%)	56.88	56.19	-0.25	91,484.00	57.04	55.64		60.43	31.38	25.84m	512.29	1.47b			0.11	
howthemarketworks	ulti	-0.438%	56.88	56.19	-0.25	89,111	57.04	55.64	57.13									
hpcwire	ulti	-0.4376%	56.88 usd	56.19	-0.2500	91,484	57.04	55.64	57.13	60.43	31.38	25,838,907						
insidestocks	ulti	-0.44%	56.88	56.16	-0.25	91400	57.04	55.64					price earnings ratio: 116.08					
investopedia	ulti	-0.44 %	$56.88	56.19	-0.25				57.13									
investorguide	ulti	-0.44%	56.88	56.17	-0.25		57.04	55.64		60.43	31.38		705.31	1.470b			0.081	
marketintellisearch	ulti	-0.44 %	$56.88	$56.17	-0.25	88.60k	$57.04	$55.64	$57.13			25.84m	519.36	1.48b	0.0 %		0.11	
marketwatch	ulti	-0.51%	$56.83	open: 56.19	-0.29	2,173	$57.04	$55.64	$57.13	$60.43	$31.38		522.31	$1.44b			0.11	
minyanville	ulti	-0.4376%	56.88 usd	56.19	-0.2500	91,484	57.04	55.64	57.13	60.43	31.38	25,838,907						
msn-money	ulti	-0.44%	56.88	56.19	-0.25	91,484	57.04	55.64	57.13	60.43	31.38	25.84 mil	517.09	1.48 bil			0.08	
nasdaq-com	ulti	0.44%	$ 56.88	$ 56.19	0.25	91,484	$ 57.04	$ 55.64	$ 57.13	$ 60.43	$ 31.38	25,839,000	711	$ 1,469,722,320			$ 0.08	
optimum	ulti	-0.44%	56.88 ( 4:30 pm edt)	56.19	-0.25	91,484	57.04	55.64	57.13	60.43	31.38	25.84m	517.1	1.5b			0.11	
paidcontent	ulti	-0.4376%	56.88 usd	56.19	-0.2500	91,484	57.04	55.64	57.13	60.43	31.38	25,838,907						
pc-quote	ulti	-0.44%	56.88	56.19	-0.25	91,484	57.04	55.64	57.13	60.43	31.38	25,952,569	519.36365	1,476,182,000				
personal-wealth-biz	ulti	-0.44%	56.88	56.17	-0.25	91,484	57.04	55.64	57.13	60.43	31.38		705.31			0.00	0.081	
predictwallstreet	ulti	-0.44%	56.84		-0.25	91,484												
raymond-james	ulti	-0.44	56.88	56.19	-0.25	91,484	57.04	55.64	56.88	60.43	31.38		474.00				0.12	
renewable-energy-world	ulti	-0.4376%	56.88 usd	56.19	-0.2500	91,484	57.04	55.64	57.13	60.43	31.38	25,838,907						
screamingmedia	ulti	-0.51%	$	open: 56.19	-0.29	2,173	$57.04	$55.64	$57.13	$60.43	$31.38		522.31	$1.44b			0.11	
scroli	ulti	%	ulti			0												
simple-stock-quotes	ulti	-0.44%	last trade: 56.88		change: -0.250								p/e ratio: 705.31					
smartmoney	ulti	(-0.44%)	56.88	$56.19	-0.25	91,484	$57.04	$55.64	$57.13	$60.43	$31.38			1,476,200	0.00%	$0.00		
stocknod	ulti	-0.4376%	56.88 usd	56.19	-0.2500	91,484	57.04	55.64	57.13	60.43	31.38	25,838,907						
stockpickr	ulti	-0.44%	$56.88 -0.25 | -0.44%	56.19	-0.25	91.48k	57.04	55.64	57.13	60.43	31.38							
stocksmart	ulti	.0 %	$54.16	49.48	0	22,856	56.45	54.02										
stocktwits	ulti	-0.51%	56.84		-0.29													
streetinsider-com	ulti	0.44%	56.88	$56.19	-0.25	91,484	$57.04	$55.64	$57.13	$60.43	$31.38		517.09				$0.11	
thecramerreport	ulti		56.88	56.17	-0.25	91484	57.04	55.64										
thestree	ulti	-0.44%	$56.88	56.19	-0.25	91484	57.04	55.64	57.13	-60.43	31.38	2.5838907e7		1.443878123e9				
tickerspy	ulti	-0.44%	$56.88	56.19	-0.25	91,484	57.04	55.64	57.13	60.43	31.38		519.4	1.4b	0.00%	$0.00		
tmx-quotemedia	ulti	-0.44%	56.880	56.190	-0.250	91,484	57.040	55.640	57.130	60.430	31.380	25,838,907	714.10	1,469,717,030			0.08	
updown	ulti	-0.44%	$56.88	$56.19	-$0.25	89,311	$57.04	$55.64	$57.13	$60.43	$31.38	25.83b	644.82	$1.47b			0.09	
wallstreetsurvivor	ulti	-0.44%	56.88	56.19	-0.25	89,111	57.04	55.64		60.43	31.38		714.10	$1b			0.08	
yahoo-finance	ulti	0.44%	56.88	56.17	0.25	91,484	57.04	55.64	57.13	60.43	31.38		702.22	1.47b			0.08	
ycharts-com	ulti	-0.42%	56.84		-0.24					60.43	31.38		710.50	1.46b	0.00%		0.08	
zacks	ulti	(-0.44%)	56.88		-0.25	vol.  91,484	57.04	55.64		60.43	31.38		952.17	1.48 b	0.00	0.00	.06	
advfn	dbd	-0.46	32.5	32.31	-0.15	173425	32.5	32.12										
barchart	dbd	-0.46%	32.50	32.31	-0.15	173,425	32.50	32.12	32.65	36.81	24.14		16.12	$2.14 b	3.53%	$1.12	-0.65	
barrons	dbd	0.46%	32.50	32.31	-0.15	172,867	32.50	32.12				65.91 million		$2.07 billion	3.45%	$0.28		
bloomberg	dbd	-0.459%	32.500	32.310	-0.150	173,425	32.500	32.120		37.12	25.00	65.291mil	15.258	2,121.948mil	3.386	0.280 regular cash	2.130	
boston-com	dbd	-0.4594%	32.50 usd	32.31	-0.1500	173,425	32.50	32.12	32.65	37.12	25.00	65,290,714						
bostonmerchant	dbd	-0.4594%	32.50 usd	32.31	-0.1500	173,425	32.50	32.12	32.65	37.12	25.00	65,290,714						
business-insider	dbd	-0.4594%	32.50 usd	32.31	-0.1500	173,425	32.50	32.12	32.65	37.12	25.00	65,290,714						
chron	dbd	-0.4594%	32.50 usd	32.31	-0.1500	173,425	32.50	32.12	32.65	37.12	25.00	65,290,714						
cio-com	dbd	-0.46%	32.50 usd	32.31	-0.1500	173,425	32.50	32.12	32.65	37.12	25.00	65,290,714		2b	3.5	1.12		
cnn-money	dbd	-0.46%	32.50	32.31	-0.15	173,525	32.50	32.12	32.65				nm	$2.1b	3.45%			
easystockalterts	dbd	-0.46%	32.50	32.31	-0.15	173425	32.50	32.12	32.65	37.12	25.00						-0.64	
eresearch-fidelity-com	dbd	-0.46%	32.5000	32.3100	-0.1500	173,425	32.5000	32.1200	32.6500	37.1200	25.0000	65,291,000	nm	$2.13b	3.43%	$0.280000		
finance-abc7-com	dbd	-0.4594%	32.50 usd	32.31	-0.1500	173,425	32.50	32.12	32.65	37.12	25.00	65,290,714						
finance-abc7chicago-com	dbd	-0.4594%	32.50 usd	32.31	-0.1500	173,425	32.50	32.12	32.65	37.12	25.00	65,290,714						
financial-content	dbd	-0.4594%	32.50 usd	32.31	-0.1500	173,425	32.50	32.12	32.65	37.12	25.00	65,290,714						
finapps-forbes-com	dbd	-0.5%	$32.50	32.31	-0.15	173,425	32.50	32.12	32.65	37.12	25.00	65 mil		2 bil	3.4	1.12	-0.65	
finviz	dbd	-0.46%	32.50			173,425			32.65	-11.71%	34.61%	65.29m		2.12b		1.12	-0.67	
fool	dbd	-0.46%	$32.50	$32.31	-0.15	173,325	$32.50	$32.12	$32.65	$37.12	$25.00		0.00	$2.12b	3.80%	1.12		
foxbusiness	dbd		$32.50		-0.15	173,425			$32.65									
google-finance	dbd	(-0.46%)	32.50	32.31	-0.15	173,425.00	32.50	32.12		37.12	25.00	65.29m		2.12b	3.45	0.28	-0.67	
howthemarketworks	dbd	-0.459%	32.5	32.31	-0.15	172,867	32.5	32.12	32.65									
hpcwire	dbd	-0.4594%	32.50 usd	32.31	-0.1500	173,425	32.50	32.12	32.65	37.12	25.00	65,290,714						
insidestocks	dbd	-0.46%	32.50	32.31	-0.15	172867	32.50	32.12					price earnings ratio: 14.91					
investopedia	dbd	-0.46 %	$32.50	32.31	-0.15				32.65									
investorguide	dbd	-0.46%	32.50	32.31	-0.15		32.50	32.12		37.12	18.26			2.122b			-0.627	
marketintellisearch	dbd	-0.46 %	$32.50	$32.31	-0.15	174.20k	$32.50	$32.12	$32.65			65.29m	0.00	2.13b	3.43 %		-0.67	
marketwatch	dbd	-0.46%	$32.50	open: 32.31	-0.15	378	$32.50	$32.12	$32.65	$37.12	$25.00		13.60	$2.07b	3.45%	0.28	2.39	
minyanville	dbd	-0.4594%	32.50 usd	32.31	-0.1500	173,425	32.50	32.12	32.65	37.12	25.00	65,290,714						
msn-money	dbd	-0.46%	32.50	32.31	-0.15	173,425	32.50	32.12	32.65	37.12	25.00	65.29 mil	-51.59	2.13 bil	3.43%	1.12	-0.65	
nasdaq-com	dbd	0.46%	$ 32.50		0.15	173,425	$ 32.50	$ 32.12	$ 32.65	$ 37.12	$ 25	65,291,000		$ 2,121,957,500	3.43 %	$1.120000	$ -0.65	
optimum	dbd	-0.46%	32.50 ( 4:15 pm edt)	32.31	-0.15	173,425	32.50	32.12	32.65	37.12	25.00	65.29m		2.1b	3.45	1.12	-0.64	
paidcontent	dbd	-0.4594%	32.50 usd	32.31	-0.1500	173,425	32.50	32.12	32.65	37.12	25.00	65,290,714						
pc-quote	dbd	-0.46%	32.5	32.31	-0.15	173,425	32.5	32.12	32.65	37.12	25.00	65,592,345	-51.8254	2,131,751,000		0.28		
personal-wealth-biz	dbd	-0.46%	32.50	32.31	-0.15	173,425	32.50	32.12	32.65	37.12	18.26				3.37	1.10	-0.627	
predictwallstreet	dbd	-0.46%	32.50		-0.15	173,425												
raymond-james	dbd	-0.46	32.50	32.31	-0.15	173,425	32.50	32.12	32.50	37.12	25.00						-0.66	
renewable-energy-world	dbd	-0.4594%	32.50 usd	32.31	-0.1500	173,425	32.50	32.12	32.65	37.12	25.00	65,290,714						
screamingmedia	dbd	-0.46%	$	open: 32.31	-0.15	378	$32.50	$32.12	$32.65	$37.12	$25.00		13.60	$2.07b	3.45%	0.28	2.39	
scroli	dbd	%	dbd			0												
simple-stock-quotes	dbd	-0.46%	last trade: 32.50		change: -0.150													
smartmoney	dbd	(-0.46%)	32.50	$32.31	-0.15	173,425	$32.50	$32.12	$32.65	$37.12	$25.00			2,131,700	3.43%	$0.28		
stocknod	dbd	-0.4594%	32.50 usd	32.31	-0.1500	173,425	32.50	32.12	32.65	37.12	25.00	65,290,714						
stockpickr	dbd	-0.46%	$32.50 -0.15 | -0.46%	32.31	-0.15	173.43k	32.50	32.12	32.65	37.12	25.00							
stocksmart	dbd	.0 %	$32.3	32.02	0	47,914	33.37	32.29										
stocktwits	dbd	-0.49%	32.49		-0.16													
streetinsider-com	dbd	0.46%	32.50	$32.31	-0.15	173,425	$32.50	$32.12	$32.65	$37.12	$25.00						$-0.64	
thecramerreport	dbd		32.50	32.31	-0.15	173425	32.50	32.12										
thestree	dbd	-0.46%	$32.5	32.31	-0.15	173425	32.5	32.12	32.65	-37.12	25.0	6.5290714e7		2.07298017e9				
tickerspy	dbd	-0.46%	$32.50	32.31	-0.15	173,425	32.50	32.12	32.65	37.12	25.00		-51.8	2.1b	3.43%	$0.28		
tmx-quotemedia	dbd	-0.46%	32.500	32.310	-0.150	173,425	32.500	32.120	32.650	37.120	25.000	65,290,714		2,121,948,205	3.446	0.280 usd	-0.63	
updown	dbd	-0.46%	$32.50	$32.31	-$0.15	172,759	$32.50	$32.12	$32.65	$37.12	$25.00	65.29b		$2.13b			-0.63	
wallstreetsurvivor	dbd	-0.46%	32.50	32.31	-0.15	172,867	32.50	32.12		37.12	25.72			$2b	3.40%	1.08 -	-0.31	
yahoo-finance	dbd	0.46%	32.50	32.31	0.15	173,425	32.50	32.12	32.65	37.12	25.00			2.12b	3.50%	1.12	-0.63	
ycharts-com	dbd	-0.49%	32.49		-0.16					37.12	25.00			2.14b	3.72%		-0.63	
zacks	dbd	(-0.46%)	32.50		-0.15	vol.  173,425	32.50	32.12		37.12	25.00		16.57	2.13 b	3.43	1.12	1.97	
advfn	ncs	-2.34	11.68	11.8	-0.28	129931	11.84	11.53										
barchart	ncs	-2.34%	11.68	11.80	-0.28	129,931	11.84	11.53	11.96	15.15	8.41		0.00	$230.56 m			-3.56	
barrons	ncs	2.34%	11.68	11.80	-0.28	129,010	11.84	11.53				18.23 million		$233.83 million	ncs has not issued dividends in more than 1 year.			
bloomberg	ncs	-2.341%	11.680	11.800	-0.280	129,931	11.840	11.530		15.15	8.40	19.773mil		230.944mil			-2.850	
boston-com	ncs	-2.341%	11.68 usd	11.80	-0.2800	129,931	11.84	11.53	11.96	15.15	8.120	19,772,612						
bostonmerchant	ncs	-2.341%	11.68 usd	11.80	-0.2800	129,931	11.84	11.53	11.96	15.15	8.120	19,772,612						
business-insider	ncs	-2.341%	11.68 usd	11.80	-0.2800	129,931	11.84	11.53	11.96	15.15	8.120	19,772,612						
chron	ncs	-2.341%	11.68 usd	11.80	-0.2800	129,931	11.84	11.53	11.96	15.15	8.120	19,772,612						
cio-com	ncs	-2.34%	11.68 usd	11.80	-0.2800	129,931	11.84	11.53	11.96	15.15	8.120	19,772,612		231m				
easystockalterts	ncs	-2.37%	11.68	11.80	-0.28	129931	11.84	11.53	11.96	15.15	8.12						-3.52	
eresearch-fidelity-com	ncs	-2.34%	11.6800	11.8000	-0.2800	129,931	11.8400	11.5300	11.9600	15.1500	8.4000	19,773,000	nm	$236.49m				
finance-abc7-com	ncs	-2.341%	11.68 usd	11.80	-0.2800	129,931	11.84	11.53	11.96	15.15	8.120	19,772,612						
finance-abc7chicago-com	ncs	-2.341%	11.68 usd	11.80	-0.2800	129,931	11.84	11.53	11.96	15.15	8.120	19,772,612						
financial-content	ncs	-2.341%	11.68 usd	11.80	-0.2800	129,931	11.84	11.53	11.96	15.15	8.120	19,772,612						
finapps-forbes-com	ncs	-2.3%	$11.68	11.80	-0.28	129,931	11.84	11.53	11.96	15.15	8.40	20 mil		231 mil	0.0	0.00	-3.56	
finviz	ncs	-2.34%	11.68			129,931			11.96	-22.90%	39.05%	19.77m		230.91m			-3.57	
fool	ncs	-2.34%	$11.68	$11.80	-0.28	129,010	$11.84	$11.53	$11.96	$15.15	$8.40		0.00	$230.94m				
foxbusiness	ncs		$11.68		-0.28	129,931			$11.96									
google-finance	ncs	(-2.34%)	11.68	11.80	-0.28	129,931.00	11.84	11.53		15.15	8.40	19.77m		230.94m			-3.57	
howthemarketworks	ncs	-2.341%	11.68	11.8	-0.28	129,010	11.84	11.53	11.96									
hpcwire	ncs	-2.341%	11.68 usd	11.80	-0.2800	129,931	11.84	11.53	11.96	15.15	8.120	19,772,612						
insidestocks	ncs	-2.34%	11.68	11.80	-0.28	129010	11.84	11.53										
investopedia	ncs	-2.34 %	$11.68	11.80	-0.28				11.96									
investorguide	ncs	-2.34%	11.68	11.80	-0.28		11.84	11.53		15.15	8.40			230.9m			-3.567	
marketintellisearch	ncs	-2.34 %	$11.68	$11.80	-0.28	130.90k	$11.84	$11.53	$11.96			19.77m	0.00	0.24b	0.0 %		-3.57	
marketwatch	ncs	-2.34%	$11.68	open: 11.80	-0.28	621	$11.84	$11.53	$11.96	$15.15	$8.41			$233.83m				
minyanville	ncs	-2.341%	11.68 usd	11.80	-0.2800	129,931	11.84	11.53	11.96	15.15	8.120	19,772,612						
msn-money	ncs	-2.34%	11.68	11.80	-0.28	129,931	11.84	11.53	11.96	15.15	8.40	19.77 mil	-3.34	236.48 mil			-3.57	
nasdaq-com	ncs	2.34%	$ 11.68		0.28	129,931	$ 11.84	$ 11.53	$ 11.96	$ 15.15	$ 8.40	19,773,000		$ 230,948,640			$ -3.56	
optimum	ncs	-2.34%	11.68 ( 4:15 pm edt)	11.80	-0.28	129,931	11.84	11.53	11.96	15.15	8.12	19.77m		230.9m			-3.52	
paidcontent	ncs	-2.341%	11.68 usd	11.80	-0.2800	129,931	11.84	11.53	11.96	15.15	8.120	19,772,612						
pc-quote	ncs	-2.34%	11.68	11.8	-0.28	129,931	11.84	11.53	11.96	15.15	8.40	20,247,012	-3.41714	236,485,000				
personal-wealth-biz	ncs	-2.34%	11.68	11.80	-0.28	129,931	11.84	11.53	11.96	15.15	8.40					0.00	-3.567	
predictwallstreet	ncs	-2.34%	11.68		-0.28	129,931												
raymond-james	ncs	-2.34	11.68	11.80	-0.28	129,931	11.84	11.53	11.68	15.15	8.40						-3.56	
renewable-energy-world	ncs	-2.341%	11.68 usd	11.80	-0.2800	129,931	11.84	11.53	11.96	15.15	8.120	19,772,612						
screamingmedia	ncs	-2.34%	$	open: 11.80	-0.28	621	$11.84	$11.53	$11.96	$15.15	$8.41			$233.83m				
scroli	ncs	%	ncs			0												
simple-stock-quotes	ncs	-2.34%	last trade: 11.68		change: -0.280													
smartmoney	ncs	(-2.34%)	11.68	$11.80	-0.28	129,931	$11.84	$11.53	$11.96	$15.15	$8.40			236,500	0.00%	$0.00		
stocknod	ncs	-2.341%	11.68 usd	11.80	-0.2800	129,931	11.84	11.53	11.96	15.15	8.120	19,772,612						
stockpickr	ncs	-2.34%	$11.68 -0.28 | -2.34%	11.80	-0.28	129.93k	11.84	11.53	11.96	15.15	8.40							
stocksmart	ncs	.0 %	$10.48	13.96	0	3,367	10.7	10.47										
stocktwits	ncs	-1.92%	11.73		-0.23													
streetinsider-com	ncs	2.34%	11.68	$11.80	-0.28	129,931	$11.84	$11.53	$11.96	$15.15	$8.12						$-3.52	
thecramerreport	ncs		11.68	11.80	-0.28	129931	11.84	11.53										
thestree	ncs	-2.34%	$11.68	11.8	-0.28	129931	11.84	11.53	11.96	-15.15	8.4	1.9772612e7		2.30548656e8				
tickerspy	ncs	-2.34%	$11.68	11.80	-0.28	129,931	11.84	11.53	11.96	15.15	8.40		-3.4	236.4m	0.00%	$0.00		
tmx-quotemedia	ncs	-2.34%	11.680	11.800	-0.280	129,931	11.840	11.530	11.960	15.150	8.400	19,772,612		230,944,108			-3.52	
updown	ncs	-2.34%	$11.68	$11.80	-$0.28	128,714	$11.84	$11.53	$11.96	$15.15	$8.40	19.74b		$236m			-3.56	
wallstreetsurvivor	ncs	-2.34%	11.68	11.80	-0.28	129,010	11.84	11.53		15.15	8.63			$236m			-17.07	
yahoo-finance	ncs	2.34%	11.68	11.80	0.28	129,931	11.84	11.53	11.96	15.15	8.40			230.94m			-3.57	
ycharts-com	ncs	-2.01%	11.73		-0.24					15.15	8.12			231.55m	0.00%		-3.53	
zacks	ncs	(-2.34%)	11.68		-0.28	vol.  129,931	11.84	11.53		15.15	8.12			236.49 m	0.00	0.00	-2.83	
advfn	nct	-1.40	6.36	6.31	-0.09	863619	6.5	6.24										
barchart	nct	-1.40%	6.36	6.31	-0.09	863,619	6.50	6.24	6.45	8.70	2.31		0.67	$489.91 m	6.37%	$0.40	+9.42	
barrons	nct	1.40%	6.36	6.31	-0.09	861,147	6.50	6.24				59.95 million		$497.86 million	6.29%	$0.1		
bloomberg	nct	-1.395%	6.360	6.310	-0.090	863,619	6.500	6.240		8.85	2.35	79.277mil	5.628	504.203mil	1.572	0.100 regular cash	1.130	
boston-com	nct	-1.395%	6.360 usd	6.310	-0.0900	863,619	6.500	6.240	6.450	8.850	2.240	79,277,184						
bostonmerchant	nct	-1.395%	6.360 usd	6.310	-0.0900	863,619	6.500	6.240	6.450	8.850	2.240	79,277,184						
business-insider	nct	-1.395%	6.360 usd	6.310	-0.0900	863,619	6.500	6.240	6.450	8.850	2.240	79,277,184						
chron	nct	-1.395%	6.360 usd	6.310	-0.0900	863,619	6.500	6.240	6.450	8.850	2.240	79,277,184						
cio-com	nct	-1.40%	6.360 usd	6.310	-0.0900	863,619	6.500	6.240	6.450	8.850	2.240	79,277,184	0.6744	504m	6.7	0.4		
cnn-money	nct	-1.40%today&rsquo;s change	6.36data as of 4:01pm et	6.31	-0.09	861,147	6.50	6.24	6.45				0.7	$504.2m	6.29%			
easystockalterts	nct	-1.43%	6.36	6.31	-0.09	863619	6.50	6.24	6.45	8.85	2.24		0.67				9.43	
eresearch-fidelity-com	nct	-1.40%	6.3600	6.3100	-0.0900	863,619	6.5000	6.2400	6.4500	8.8500	2.3500	79,277,000	0.68	$511.34m	1.55%	$0.100000		
finance-abc7-com	nct	-1.395%	6.360 usd	6.310	-0.0900	863,619	6.500	6.240	6.450	8.850	2.240	79,277,184						
finance-abc7chicago-com	nct	-1.395%	6.360 usd	6.310	-0.0900	863,619	6.500	6.240	6.450	8.850	2.240	79,277,184						
financial-content	nct	-1.395%	6.360 usd	6.310	-0.0900	863,619	6.500	6.240	6.450	8.850	2.240	79,277,184						
finapps-forbes-com	nct	-1.4%	$6.36	6.31	-0.09	863,619	6.50	6.24	6.45	8.85	2.35	79 mil		504 mil	1.6	0.10		
finviz	nct	-1.40%	6.36			863,619			6.45	-26.84%	175.17%	79.28m	0.68	511.36m		0.40	9.42	
fool	nct	-1.40%	$6.36	$6.31	-0.09	863,619	$6.50	$6.24	$6.45	$8.85	$2.35		0.00	$504.20m	82.00%	0.40		
foxbusiness	nct		$6.36		-0.09	863,619			$6.45									
google-finance	nct	(-1.40%)	6.36	6.31	-0.09	863,619.00	6.50	6.24		8.85	2.35	79.28m	0.67	504.20m	6.29	0.10	9.42	
howthemarketworks	nct	-1.395%	6.36	6.31	-0.09	861,147	6.5	6.24	6.45									
hpcwire	nct	-1.395%	6.360 usd	6.310	-0.0900	863,619	6.500	6.240	6.450	8.850	2.240	79,277,184						
insidestocks	nct	-1.40%	6.36	6.31	-0.09	861147	6.50	6.24										
investopedia	nct	-1.40 %	$6.36	6.31	-0.09				6.45									
investorguide	nct	-1.40%	6.36	6.31	-0.09		6.50	6.24		8.85	2.35		0.69	504.2m			9.406	
marketintellisearch	nct	-1.4 %	$6.36	$6.31	-0.09	843.10k	$6.50	$6.24	$6.45			79.28m	0.68	0.51b	6.2 %		9.42	
marketwatch	nct	-1.40%	$6.36	open: 6.31	-0.09	2,472	$6.50	$6.24	$6.45	$8.85	$2.35		0.68	$497.86m	6.29%	0.10	9.35	
minyanville	nct	-1.395%	6.360 usd	6.310	-0.0900	863,619	6.500	6.240	6.450	8.850	2.240	79,277,184						
msn-money	nct	-1.40%	6.36	6.31	-0.09	863,619	6.50	6.24	6.45	8.85	2.35	79.28 mil	0.68	511.34 mil	6.20%	0.40	9.42	
nasdaq-com	nct	1.4%	$ 6.36		0.09	863,619	$ 6.50	$ 6.24	$ 6.45	$ 8.85	$ 2.35	79,277,000	0.68	$ 504,201,720	6.2 %	$0.400000	$ 9.42	
optimum	nct	-1.40%	6.36 ( 4:15 pm edt)	6.31	-0.09	861,147	6.50	6.24	6.45	8.85	2.24	79.28m	0.7	504.2m	6.29	0.40	9.43	
paidcontent	nct	-1.395%	6.360 usd	6.310	-0.0900	863,619	6.500	6.240	6.450	8.850	2.240	79,277,184						
pc-quote	nct	-1.40%	6.36	6.31	-0.09	863,619	6.5	6.24	6.45	8.85	2.35	80,398,852	0.69132	511,337,000		0.1		
personal-wealth-biz	nct	-1.40%	6.36	6.31	-0.09	863,619	6.50	6.24	6.45	8.85	2.35		0.69		1.55	0.10	9.406	
predictwallstreet	nct	-1.40%	6.36		-0.09	863,619												
raymond-james	nct	-1.40	6.36	6.31	-0.09	863,619	6.50	6.24	6.36	8.85	2.35		0.68				9.42	
renewable-energy-world	nct	-1.395%	6.360 usd	6.310	-0.0900	863,619	6.500	6.240	6.450	8.850	2.240	79,277,184						
screamingmedia	nct	-1.40%	$	open: 6.31	-0.09	2,472	$6.50	$6.24	$6.45	$8.85	$2.35		0.68	$497.86m	6.29%	0.10	9.35	
scroli	nct	%	nct			0												
simple-stock-quotes	nct	-1.40%	last trade: 6.36		change: -0.090								p/e ratio: 0.69					
smartmoney	nct	(-1.40%)	6.36	$6.31	-0.09	863,619	$6.50	$6.24	$6.45	$8.85	$2.35			511,300	6.20%	$0.10		
stocknod	nct	-1.395%	6.360 usd	6.310	-0.0900	863,619	6.500	6.240	6.450	8.850	2.240	79,277,184						
stockpickr	nct	-1.40%	$6.36 -0.09 | -1.40%	6.30	-0.09	863.62k	6.50	6.24	6.45	8.85	2.35							
stocksmart	nct	.0 %	$5.14	6.7	0	49,292	5.45	5.105										
stocktwits	nct	-1.47%	6.36		-0.10													
streetinsider-com	nct	1.4%	6.36	$6.31	-0.09	863,619	$6.50	$6.24	$6.45	$8.85	$2.24		0.67				$9.43	
thecramerreport	nct		6.36	6.31	-0.09	863619	6.50	6.24										
thestree	nct	-1.4%	$6.36	6.3	-0.09	863619	6.5	6.24	6.45	-8.85	2.35	7.9277184e7		4.97860716e8				
tickerspy	nct	-1.40%	$6.36	6.31	-0.09	863,619	6.50	6.24	6.45	8.85	2.35		0.7	511.3m	6.20%	$0.10		
tmx-quotemedia	nct	-1.40%	6.360	6.310	-0.090	863,619	6.500	6.240	6.450	8.850	2.350	79,277,184		504,202,890	6.202	0.100 usd		
wallstreetsurvivor	nct	-1.40%	6.36	6.31	-0.09	861,147	6.50	6.24		8.85	2.40		0.00	$511m	6.20%			
yahoo-finance	nct	1.40%	6.36	6.31	0.09	863,619	6.50	6.24	6.45	8.85	2.35		0.68	504.20m	6.40%	0.40	9.41	
ycharts-com	nct	-1.47%	6.36		-0.10					8.85	2.24		0.68	489.53m	6.50%		9.33	
zacks	nct	(-1.40%)	6.36		-0.09	vol.  863,619	6.50	6.24		8.85	2.24		.69	511.34 m	6.20	0.40	9.38	
advfn	enoc	-1.97	16.94	17.15	-0.34	188153	17.37	16.88										
barchart	enoc	-1.97%	16.94	17.15	-0.34	188,153	17.37	16.88	17.28	36.75	15.30		180.22	$444.51 m			+0.09	
barrons	enoc	1.97%	16.94	17.15	-0.34	188,153	17.37	16.88				26.05 million		$428.11 million	enoc has not issued dividends in more than 1 year.			
bloomberg	enoc	-1.968%	16.940	17.150	-0.340	188,153	17.370	16.880		36.75	15.30	26.394mil	188.222	447.114mil			0.090	
boston-com	enoc	-1.968%	16.94 usd	17.15	-0.3400	188,153	17.37	16.88	17.28	36.75	15.30	26,393,957						
bostonmerchant	enoc	-1.968%	16.94 usd	17.15	-0.3400	188,153	17.37	16.88	17.28	36.75	15.30	26,393,957						
business-insider	enoc	-1.968%	16.94 usd	17.15	-0.3400	188,153	17.37	16.88	17.28	36.75	15.30	26,393,957						
chron	enoc	-1.968%	16.94 usd	17.15	-0.3400	188,153	17.37	16.88	17.28	36.75	15.30	26,393,957						
cio-com	enoc	-1.97%	16.94 usd	17.15	-0.3400	188,153	17.37	16.88	17.28	36.75	15.30	26,393,957	121.00	447m				
cnn-money	enoc	-1.97%	16.94	17.15	-0.34	186,194	17.37	16.88	17.28				121.0	$447.1m				
easystockalterts	enoc	-1.98%	16.94	17.15	-0.34	188153	17.37	16.88	17.28	36.75	15.30		121.00				0.14	
eresearch-fidelity-com	enoc	-1.97%	16.9400	17.1500	-0.3400	188,153	17.3700	16.8800	17.2800	36.7500	15.3000	26,394,000	180.22	$428.11m				
finance-abc7-com	enoc	-1.968%	16.94 usd	17.15	-0.3400	188,153	17.37	16.88	17.28	36.75	15.30	26,393,957						
finance-abc7chicago-com	enoc	-1.968%	16.94 usd	17.15	-0.3400	188,153	17.37	16.88	17.28	36.75	15.30	26,393,957						
financial-content	enoc	-1.968%	16.94 usd	17.15	-0.3400	188,153	17.37	16.88	17.28	36.75	15.30	26,393,957						
finapps-forbes-com	enoc	-2.0%	$16.94	17.15	-0.34	188,153	17.37	16.88	17.28	36.75	15.30	26 mil	188.2	447 mil	0.0	0.00	0.09	
finviz	enoc	-1.97%	16.94			188,153			17.28	-53.90%	10.72%	26.39m	169.40	447.05m			0.10	
fool	enoc	-1.97%	$16.94	$17.15	-0.34	188,153	$17.37	$16.88	$17.28	$36.75	$15.30		112.90	$447.11m				
foxbusiness	enoc		$16.94		-0.34	188,153			$17.28									
google-finance	enoc	(-1.97%)	16.94	17.15	-0.34	188,153.00	17.37	16.88		36.75	15.30	26.39m	176.35	447.11m			0.10	
howthemarketworks	enoc	-1.968%	16.94	17.15	-0.34	185,794	17.37	16.88	17.28									
hpcwire	enoc	-1.968%	16.94 usd	17.15	-0.3400	188,153	17.37	16.88	17.28	36.75	15.30	26,393,957						
insidestocks	enoc	-1.97%	16.94	17.15	-0.34	188153	17.37	16.88					price earnings ratio: 65.15					
investopedia	enoc	-1.97 %	$16.94	17.15	-0.34				17.28									
investorguide	enoc	-1.97%	16.94	17.21	-0.34		17.37	16.88		36.75	16.50		98.18	437.2m			0.176	
marketintellisearch	enoc	-1.97 %	$16.94	$17.21	-0.34	191.60k	$17.37	$16.88	$17.28			26.39m	172.80	0.46b	0.0 %		0.10	
marketwatch	enoc	-1.97%	$16.94	open: 17.15	-0.34	1,759	$17.37	$16.88	$17.28	$36.75	$15.30		94.96	$428.11m			0.18	
minyanville	enoc	-1.968%	16.94 usd	17.15	-0.3400	188,153	17.37	16.88	17.28	36.75	15.30	26,393,957						
msn-money	enoc	-1.97%	16.94	17.15	-0.34	188,153	17.37	16.88	17.28	36.75	15.30	26.39 mil	21.18	456.09 mil			0.10	
nasdaq-com	enoc	1.97%	$ 16.94	$ 17.15	0.34	188,153	$ 17.37	$ 16.88	$ 17.28	$ 36.75	$ 15.30	26,394,000	188.22	$ 447,114,360			$ 0.09	
optimum	enoc	-1.97%	16.94 ( 4:30 pm edt)	17.15	-0.34	188,153	17.37	16.88	17.28	36.75	15.30	26.39m	121.0	447.1m			0.14	
paidcontent	enoc	-1.968%	16.94 usd	17.15	-0.3400	188,153	17.37	16.88	17.28	36.75	15.30	26,393,957						
pc-quote	enoc	-1.97%	16.94	17.15	-0.34	188,153	17.37	16.88	17.28	36.75	15.30	26,923,749	21.6	456,088,000				
personal-wealth-biz	enoc	-1.97%	16.94	17.21	-0.34	188,153	17.37	16.88	17.28	36.75	16.50		98.18			0.00	0.176	
predictwallstreet	enoc	-1.97%	16.94		-0.34	188,153												
raymond-james	enoc	-1.97	16.94	17.15	-0.34	188,153	17.37	16.88	16.94	36.75	15.30		94.11				0.18	
renewable-energy-world	enoc	-1.968%	16.94 usd	17.15	-0.3400	188,153	17.37	16.88	17.28	36.75	15.30	26,393,957						
screamingmedia	enoc	-1.97%	$	open: 17.15	-0.34	1,759	$17.37	$16.88	$17.28	$36.75	$15.30		94.96	$428.11m			0.18	
scroli	enoc	%	enoc			0												
simple-stock-quotes	enoc	-1.97%	last trade: 16.94		change: -0.340								p/e ratio: 98.18					
smartmoney	enoc	(-1.97%)	16.94	$17.15	-0.34	188,153	$17.37	$16.88	$17.28	$36.75	$15.30			456,100	0.00%	$0.00		
stocknod	enoc	-1.968%	16.94 usd	17.15	-0.3400	188,153	17.37	16.88	17.28	36.75	15.30	26,393,957						
stockpickr	enoc	-1.97%	$16.94 -0.34 | -1.97%	17.15	-0.34	188.15k	17.37	16.88	17.28	36.75	15.30							
stocksmart	enoc	.0 %	$17.06	24.44	0	39,892	17.96	17.06										
stocktwits	enoc	-1.85%	16.96		-0.32													
streetinsider-com	enoc	1.97%	16.94	$17.15	-0.34	188,153	$17.37	$16.88	$17.28	$36.75	$15.30		121.00				$0.14	
thecramerreport	enoc		16.94	17.21	-0.34	188153	17.37	16.88										
thestree	enoc	-1.97%	$16.94	17.15	-0.34	188153	17.37	16.88	17.28	-36.75	15.3	2.6393957e7		4.28109983e8				
tickerspy	enoc	-1.97%	$16.94	17.15	-0.34	188,153	17.37	16.88	17.28	36.75	15.30		21.6	456.1m	0.00%	$0.00		
tmx-quotemedia	enoc	-1.97%	16.940	17.150	-0.340	188,153	17.370	16.880	17.280	36.750	15.300	26,393,957	123.40	447,113,632			0.14	
updown	enoc	-1.97%	$16.94	$17.15	-$0.34	186,194	$17.37	$16.88	$17.28	$36.75	$15.30	26.39b	95.55	$456m			0.18	
wallstreetsurvivor	enoc	-1.97%	16.94	17.15	-0.34	185,794	17.37	16.88		35.99	15.30		123.40	$456m			0.37	
yahoo-finance	enoc	1.97%	16.94	17.21	0.34	188,153	17.37	16.88	17.28	36.75	15.30		96.25	437.15m			0.18	
ycharts-com	enoc	-1.80%	16.96		-0.31					36.75	15.30		84.80	445.03m	0.00%		0.20	
zacks	enoc	(-1.97%)	16.94		-0.34	vol.  188,153	17.37	16.88		36.75	15.30		192	456.09 m	0.00	0.00	.09	
advfn	hal	-0.48	54.04	52.61	-0.26	10291926	54.045	52.53										
barchart	hal	-0.48%	54.04	52.61	-0.26	10,291,926	54.05	52.53	54.30	54.55	27.06		22.03	$49.36 b	0.68%	$0.36	+2.35	
barrons	hal	0.48%	54.04	52.61	-0.26	10.269m	54.045	52.53				911.00 million		$48.18 billion	0.67%	$0.09		
bloomberg	hal	-0.479%	54.040	52.610	-0.260	10,291,926	54.045	52.530		54.55	27.31	915.013mil	22.611	49,447.310mil	0.667	0.090 regular cash	2.390	
boston-com	hal	-0.4788%	54.04 usd	52.61	-0.2600	10,291,926	54.05	52.53	54.30	54.55	9.470	915,013,169						
bostonmerchant	hal	-0.4788%	54.04 usd	52.61	-0.2600	10,291,926	54.05	52.53	54.30	54.55	9.470	915,013,169						
business-insider	hal	-0.4788%	54.04 usd	52.61	-0.2600	10,291,926	54.05	52.53	54.30	54.55	9.470	915,013,169						
chron	hal	-0.4788%	54.04 usd	52.61	-0.2600	10,291,926	54.05	52.53	54.30	54.55	9.470	915,013,169						
cio-com	hal	-0.48%	54.04 usd	52.61	-0.2600	10,291,926	54.05	52.53	54.30	54.55	9.470	915,013,169	23.60	49b	0.7	0.36		
cnn-money	hal	-0.48%	54.04	52.61	-0.26	10,289,526	54.05	52.53	54.30				23.6	$49.4b	0.67%			
easystockalterts	hal	-0.49%	54.04	52.61	-0.26	10289726	54.05	52.53	54.30	54.55	26.64		23.60				2.29	
eresearch-fidelity-com	hal	-0.48%	54.0400	52.6100	-0.2600	10,291,626	54.0450	52.5300	54.3000	54.5500	27.3100	915,013,000	23.71	$49.69b	0.66%	$0.090000		
finance-abc7-com	hal	-0.4788%	54.04 usd	52.61	-0.2600	10,291,926	54.05	52.53	54.30	54.55	9.470	915,013,169						
finance-abc7chicago-com	hal	-0.4788%	54.04 usd	52.61	-0.2600	10,291,926	54.05	52.53	54.30	54.55	9.470	915,013,169						
financial-content	hal	-0.4788%	54.04 usd	52.61	-0.2600	10,291,926	54.05	52.53	54.30	54.55	9.470	915,013,169						
finapps-forbes-com	hal	-0.5%	$54.04	52.61	-0.26	10,291,926	54.04	52.53	54.30	54.55	27.31	915 mil	23.0	49 bil	0.7	0.36	2.35	
finviz	hal	-0.48%	54.04			10,284,528			54.30	-0.93%	99.72%	915.01m	23.71	49.69b		0.36	2.29	
fool	hal	-0.48%	$54.04	$52.61	-0.26	10,291,626	$54.04	$52.53	$54.30	$54.55	$27.31		22.20	$49.45b	1.20%	0.36		
foxbusiness	hal		$54.04		-0.26	10,301,759			$54.30									
google-finance	hal	(-0.48%)	54.04	52.61	-0.26	10.29m	54.04	52.53		54.55	27.31	915.01m	23.56	49.45b	0.67	0.09	2.29	
howthemarketworks	hal	-0.479%	54.04	52.61	-0.26	10,291,926	54.045	52.53	54.3									
hpcwire	hal	-0.4788%	54.04 usd	52.61	-0.2600	10,291,926	54.05	52.53	54.30	54.55	9.470	915,013,169						
insidestocks	hal	-0.48%	54.04	52.61	-0.26	10291927	54.05	52.53					price earnings ratio: 22.61					
investopedia	hal	-0.48 %	$54.04	52.61	-0.26				54.30									
investorguide	hal	-0.48%	54.04	52.61	-0.26		54.045	52.53		54.55	27.31		23.14	49.447b			2.347	
marketintellisearch	hal	-0.48 %	$54.04	$52.61	-0.26	10199.10k	$54.05	$52.53	$54.30			915.01m	23.71	49.69b	0.66 %		2.29	
marketwatch	hal	-0.48%	$54.04	open: 52.61	-0.26	31,612	$54.05	$52.53	$54.30	$54.55	$27.31		23.69	$47.72b	0.67%	0.09	2.28	
minyanville	hal	-0.4788%	54.04 usd	52.61	-0.2600	10,291,926	54.05	52.53	54.30	54.55	9.470	915,013,169						
msn-money	hal	-0.48%	54.04	52.61	-0.26	10.29 mil	54.05	52.53	54.30	54.55	27.31	915.01 mil	23.50	49.69 bil	0.66%	0.36	2.34	
nasdaq-com	hal	0.48%	$ 54.04		0.26	10,289,526	$ 54.045	$ 52.53	$ 54.30	$ 54.55	$ 27.31	915,013,000	23	$ 49,447,302,520	0.66 %	$0.360000	$ 2.35	
optimum	hal	-0.48%	54.04 ( 4:00 pm edt)	52.61	-0.26	10,270,826	54.05	52.53	54.30	54.55	26.64	915.01m	23.6	49.4b	0.67	0.36	2.29	
paidcontent	hal	-0.4788%	54.04 usd	52.61	-0.2600	10,291,926	54.05	52.53	54.30	54.55	9.470	915,013,169						
pc-quote	hal	-0.48%	54.04	52.61	-0.26	10,301,759	54.045	52.53	54.3	54.55	27.31	919,415,377	23.6087	49,685,207,000		0.09		
personal-wealth-biz	hal	-0.48%	54.04	52.61	-0.26	10,301,759	54.045	52.53	54.30	54.55	27.31		23.14		0.66	0.36	2.347	
predictwallstreet	hal	-0.64%	53.95		-0.35	7,115,634												
raymond-james	hal	-0.48	54.04	52.61	-0.26	10,267,243	54.05	52.53	54.04	54.55	27.31		23.50				2.30	
renewable-energy-world	hal	-0.4788%	54.04 usd	52.61	-0.2600	10,291,926	54.05	52.53	54.30	54.55	9.470	915,013,169						
screamingmedia	hal	-0.48%	$	open: 52.61	-0.26	31,612	$54.05	$52.53	$54.30	$54.55	$27.31		23.69	$48.18b	0.67%	0.09	2.28	
scroli	hal	-0.48%	hal 54.04	52.61	-0.26	9,259,093	54.04	52.53	54.30	54.55	27.31		23.56				2.29	
simple-stock-quotes	hal	-0.48%	last trade: 54.04		change: -0.260								p/e ratio: 23.14					
smartmoney	hal	(-0.48%)	54.04	$52.61	-0.26	10,291,626	$54.04	$52.53	$54.30	$54.55	$27.31			49,685,200	0.66%	$0.09		
stocknod	hal	-0.4788%	54.04 usd	52.61	-0.2600	10,291,926	54.05	52.53	54.30	54.55	9.470	915,013,169						
stockpickr	hal	-0.48%	$54.04 -0.26 | -0.48%	52.64	-0.26	10.29m	54.04	52.53	54.30	54.55	27.31							
stocksmart	hal	.0 %	$49.025	40.96	0	620,158	50.49	48.9										
stocktwits	hal	-0.57%	53.99		-0.31													
streetinsider-com	hal	0.48%	54.04	$52.61	-0.26	10,291,926	$54.05	$52.53	$54.30	$54.55	$26.64		23.60				$2.29	
thecramerreport	hal		54.30	53.12	+1.64	15610683	54.55	53.10										
thestree	hal	-0.48%	$54.04	52.64	-0.26	10291626	54.04	52.53	54.3	-54.55	27.31	9.15013169e8		4.818459348e10				
tickerspy	hal	-0.48%	$54.04	52.61	-0.26	10,291,626	54.05	52.53	54.30	54.55	27.31		23.6	49.6b	0.66%	$0.09		
tmx-quotemedia	hal	-0.48%	54.040	52.610	-0.260	10,301,759	54.045	52.530	54.300	54.550	27.310	915,013,169	23.10	49,447,311,653	0.663	0.090 usd	2.35	
updown	hal	-0.48%	$54.04	$52.61	-$0.26	10,270,290	$54.05	$52.53	$54.30	$54.55	$27.31	915.01b	23.10	$49.68b			2.35	
wallstreetsurvivor	hal	-0.48%	54.04	52.61	-0.26	10,291,926	54.05	52.53		54.55	27.36		23.10	$50b	0.70%	0.36 -	2.01	
yahoo-finance	hal	0.48%	54.04	52.61	0.26	10,284,528	54.04	52.53	54.30	54.55	27.31		23.03	49.45b	0.70%	0.36	2.35	
ycharts-com	hal	-0.57%	53.99		-0.31					54.51	26.64		23.07	49.31b	0.80%		2.34	
zacks	hal	(-0.48%)	54.04		-0.26	vol.  10,291,926	54.05	52.53		54.55	26.64		22.72	49.69 b	0.66	0.36	2.39	
advfn	ulta	3.01	68.7	65.88	2.01	1059542	68.74	64.0										
barchart	ulta	+3.01%	68.70	65.88	+2.01	1,059,542	68.74	64.00	66.69	68.80	20.67		51.21	$4.17 b			+1.31	
barrons	ulta	3.01%	68.70	65.88	+2.01	1.059m	68.74	64.00				61.29 million		$4.11 billion	ulta has not issued dividends in more than 1 year.			
bloomberg	ulta	3.014%	68.700	65.880	2.010	1,059,542	68.740	64.000		68.80	20.67	61.197mil	52.846	4,204.257mil			1.300	
boston-com	ulta	+3.014%	68.70 usd	65.88	+2.010	1,059,542	68.74	64.00	66.69	68.80	20.67	61,197,344						
bostonmerchant	ulta	+3.014%	68.70 usd	65.88	+2.010	1,059,542	68.74	64.00	66.69	68.80	20.67	61,197,344						
business-insider	ulta	+3.014%	68.70 usd	65.88	+2.010	1,059,542	68.74	64.00	66.69	68.80	20.67	61,197,344						
chron	ulta	+3.014%	68.70 usd	65.88	+2.010	1,059,542	68.74	64.00	66.69	68.80	20.67	61,197,344						
cio-com	ulta	+3.01%	68.70 usd	65.88	+2.010	1,059,542	68.74	64.00	66.69	68.80	20.67	61,197,344	52.44	4b				
cnn-money	ulta	+3.01%	68.70	65.88	+2.01	1,059,542	68.74	64.00	66.69				59.2	$4.2b				
easystockalterts	ulta	3.05%	68.70	65.88	+2.01	1059542	68.74	64.00	66.69	68.80	20.67		52.44				1.31	
eresearch-fidelity-com	ulta	3.01%	68.7000	65.8800	2.0100	1,059,542	68.7400	64.0000	66.6900	68.8000	20.6700	61,197,000	51.21	$4.11b				
finance-abc7-com	ulta	+3.014%	68.70 usd	65.88	+2.010	1,059,542	68.74	64.00	66.69	68.80	20.67	61,197,344						
finance-abc7chicago-com	ulta	+3.014%	68.70 usd	65.88	+2.010	1,059,542	68.74	64.00	66.69	68.80	20.67	61,197,344						
financial-content	ulta	+3.014%	68.70 usd	65.88	+2.010	1,059,542	68.74	64.00	66.69	68.80	20.67	61,197,344						
finapps-forbes-com	ulta	3.0%	$68.70	65.88	2.01	1,059,542	68.74	64.00	66.69	68.80	20.67	61 mil	52.4	4 bil	0.0	0.00	1.31	
finviz	ulta	3.01%	68.70			1,059,542			66.69	-0.15%	232.37%	61.20m	52.44	4.20b			1.31	
fool	ulta	+3.01%	$68.70	$65.88	2.01	1,034,642	$68.74	$64.00	$66.69	$68.80	$20.67		51.10	$4.20b				
foxbusiness	ulta		$68.70		+2.01	1,059,542			$66.69									
google-finance	ulta	(3.01%)	68.70	65.88	+2.01	1.06m	68.74	64.00		68.80	20.67	61.20m	52.63	4.20b			1.31	
howthemarketworks	ulta	3.014%	68.7	65.88	2.01	1,034,442	68.74	64	66.69									
hpcwire	ulta	+3.014%	68.70 usd	65.88	+2.010	1,059,542	68.74	64.00	66.69	68.80	20.67	61,197,344						
insidestocks	ulta	+3.01%	68.70	65.88	+2.01	1059542	68.74	64.00					price earnings ratio: 52.85					
investopedia	ulta	+3.01 %	$68.70	65.88	+2.01				66.69									
investorguide	ulta	+3.01%	68.70	65.71	+2.01		68.74	64.00		68.80	20.67		51.30	4.204b			1.30	
marketintellisearch	ulta	3.01 %	$68.70	$65.71	2.01	997.60k	$68.74	$64.36	$66.69			61.20m	50.91	4.08b	0.0 %		1.31	
marketwatch	ulta	+3.01%	$68.76	open: 65.88	+2.01	51,100	$68.74	$64.00	$66.69	$68.80	$20.67		129.84	$4.11b			0.53	
minyanville	ulta	+3.014%	68.70 usd	65.88	+2.010	1,059,542	68.74	64.00	66.69	68.80	20.67	61,197,344						
msn-money	ulta	+3.01%	68.70	65.88	+2.01	1.06 mil	68.74	64.00	66.69	68.80	20.67	61.20 mil	52.85	4.08 bil			1.31	
nasdaq-com	ulta	3.01%	$ 68.70	$ 65.88	2.01	1,059,542	$ 68.74	$ 64	$ 66.69	$ 68.80	$ 20.67	60,655,000	52.44	$ 4,166,998,500			$ 1.31	
optimum	ulta	+3.01%	68.70 ( 4:30 pm edt)	65.88	+2.01	1,059,542	68.74	64.00	66.69	68.80	20.67	61.20m	52.4	4.2b			1.31	
paidcontent	ulta	+3.014%	68.70 usd	65.88	+2.010	1,059,542	68.74	64.00	66.69	68.80	20.67	61,197,344						
pc-quote	ulta	3.01%	68.7	65.88	2.01	1,059,542	68.74	64.0	66.69	68.80	20.67	59,406,518	51.3	4,081,228,000				
personal-wealth-biz	ulta	+3.01%	68.70	65.71		1,059,542	68.74	64.00	66.69	68.80	20.67		51.30			0.00	1.30	
predictwallstreet	ulta	+3.01%	68.70		+2.01	1,059,542												
raymond-james	ulta	3.01	68.70	65.88	2.01	1,059,542	68.74	64.00	68.70	68.80	20.67		51.27				1.34	
renewable-energy-world	ulta	+3.014%	68.70 usd	65.88	+2.010	1,059,542	68.74	64.00	66.69	68.80	20.67	61,197,344						
screamingmedia	ulta	+3.01%	$	open: 65.88	+2.01	51,100	$68.74	$64.00	$66.69	$68.80	$20.67		129.84	$4.11b			0.53	
scroli	ulta	%	ulta			0												
simple-stock-quotes	ulta	+3.01%	last trade: 68.70		change: 2.010								p/e ratio: 51.3					
smartmoney	ulta	(3.01%)	68.70	$65.88	2.01	1,059,542	$68.74	$64.00	$66.69	$68.80	$20.67			4,081,300	0.00%	$0.00		
stocknod	ulta	+3.014%	68.70 usd	65.88	+2.010	1,059,542	68.74	64.00	66.69	68.80	20.67	61,197,344						
stockpickr	ulta	3.01%	$68.70 2.01 | 3.01%	65.88	2.01	1.06m	68.74	64.00	66.69	68.80	20.67							
stocksmart	ulta	.0 %	$54.13	34.24	0	48,312	56.61	54.04										
stocktwits	ulta	3.07%	68.74		+2.05													
streetinsider-com	ulta	3.01%	68.70	$65.88	+2.01	1,059,542	$68.74	$64.00	$66.69	$68.80	$20.67		52.44				$1.31	
thecramerreport	ulta		68.70	65.71	+2.01	1059542	68.74	64.00										
thestree	ulta	3.01%	$68.7	65.88	2.01	1059442	68.74	64.0	66.69	-68.8	20.67	6.1197344e7		4.105729809e9				
tickerspy	ulta	3.01%	$68.70	65.88	+2.01	1,059,542	68.74	64.00	66.69	68.80	20.67		51.3	4.0b	0.00%	$0.00		
tmx-quotemedia	ulta	3.01%	68.700	65.880	2.010	1,059,542	68.740	64.000	66.690	68.800	20.670	61,197,344	50.90	4,204,257,533			1.31	
updown	ulta	3.01%	$68.70	$65.88	$2.01	1,008,242	$68.74	$64.00	$66.69	$68.80	$20.67	60.65b	49.21	$4.08b			1.36	
wallstreetsurvivor	ulta	3.01%	68.70	65.88	2.01	1,034,442	68.74	64.00		68.80	20.67		50.90	$4b			1.16	
yahoo-finance	ulta	3.01%	68.70	65.71	2.01	1,059,542	68.74	64.00	66.69	68.80	20.67		52.85	4.20b			1.30	
ycharts-com	ulta	+3.07%	68.74		+2.05					68.80	20.67		52.88	4.17b	0.00%		1.30	
zacks	ulta	(3.01%)	68.70		2.01	vol.  1,059,542	68.74	64.00		68.80	20.67		50.91	4.08 b	0.00	0.00	1.31	
advfn	fbp	1.11	4.57	4.5	0.05	232353	4.6	4.4										
barchart	fbp	+1.11%	4.57	4.50	+0.05	235,596	4.60	4.40	4.52	10.50	3.60		0.00	$97.34 m			-25.87	
barrons	fbp	1.11%	4.57	4.50	+0.05	232,353	4.60	4.40				11.31 million		$97.99 million	fbp has not issued dividends in more than 1 year.			
bloomberg	fbp	1.106%	4.570	4.500	0.050	232,353	4.600	4.400		13.80	3.60	21.304mil		97.358mil			-60.700	
boston-com	fbp	+1.106%	4.570 usd	4.500	+0.0500	232,353	4.600	4.400	4.520	7.500	3.620	21,303,669						
bostonmerchant	fbp	+1.106%	4.570 usd	4.500	+0.0500	232,353	4.600	4.400	4.520	7.500	3.620	21,303,669						
business-insider	fbp	+1.106%	4.570 usd	4.500	+0.0500	232,353	4.600	4.400	4.520	7.500	3.620	21,303,669						
chron	fbp	+1.106%	4.570 usd	4.500	+0.0500	232,353	4.600	4.400	4.520	7.500	3.620	21,303,669						
cio-com	fbp	+1.11%	4.570 usd	4.500	+0.0500	232,353	4.600	4.400	4.520	7.500	3.620	21,303,669		97m				
cnn-money	fbp	+1.11%today&rsquo;s change	4.57data as of 4:04pm et	4.50	+0.05	232,353	4.60	4.40	4.52					$97.4m				
easystockalterts	fbp	1.11%	4.57	4.50	+0.05	232353	4.60	4.40	4.52	7.50	0.24						0.00	
eresearch-fidelity-com	fbp	1.11%	4.5700	4.5000	0.0500	232,353	4.6000	4.4000	4.5200	13.8000	3.6000	21,304,000	nm	$96.29m				
finance-abc7-com	fbp	+1.106%	4.570 usd	4.500	+0.0500	232,353	4.600	4.400	4.520	7.500	3.620	21,303,669						
finance-abc7chicago-com	fbp	+1.106%	4.570 usd	4.500	+0.0500	232,353	4.600	4.400	4.520	7.500	3.620	21,303,669						
financial-content	fbp	+1.106%	4.570 usd	4.500	+0.0500	232,353	4.600	4.400	4.520	7.500	3.620	21,303,669						
finapps-forbes-com	fbp	1.1%	$4.57	4.50	0.05	232,353	4.60	4.40	4.52	13.80	3.60	21 mil		97 mil	0.0	0.00	-21.48	
finviz	fbp	1.11%	4.57			232,353			4.52	-66.88%	26.94%	21.30m		96.28m			-25.83	
fool	fbp	+1.11%	$4.57	$4.50	0.05	232,353	$4.60	$4.40	$4.52	$13.80	$3.60		0.00	$97.36m	8.90%	0.28		
foxbusiness	fbp		$4.57		+0.05	232,353			$4.52									
google-finance	fbp	(1.11%)	4.57	4.50	+0.05	232,353.00	4.60	4.40		13.80	3.60	21.30m		97.36m			-25.83	
howthemarketworks	fbp	1.106%	4.57	4.5	0.05	232,353	4.6	4.4	4.52									
hpcwire	fbp	+1.106%	4.570 usd	4.500	+0.0500	232,353	4.600	4.400	4.520	7.500	3.620	21,303,669						
insidestocks	fbp	+1.11%	4.57	4.50	+0.05	232353	4.60	4.40										
investopedia	fbp	+1.11 %	$4.57	4.50	+0.05				4.52									
investorguide	fbp	+1.11%	4.57	4.50	+0.05		4.60	4.40		21.75	3.60			97.4m			-2.933	
marketintellisearch	fbp	1.11 %	$4.57	$4.50	0.05	230.40k	$4.60	$4.40	$4.52			21.30m	0.00	0.10b	0.0 %		-25.83	
marketwatch	fbp	+1.11%	$4.57	open: 4.50	+0.05	232,353	$4.60	$4.40	$4.52	$10.50	$3.60		4.20	$97.99m			1.09	
minyanville	fbp	+1.106%	4.570 usd	4.500	+0.0500	232,353	4.600	4.400	4.520	7.500	3.620	21,303,669						
msn-money	fbp	+1.11%	4.57	4.50	+0.05	232,353	4.60	4.40	4.52	13.80	3.60	21.30 mil	0.78	96.29 mil			-25.83	
nasdaq-com	fbp	1.11%	$ 4.57		0.05	232,353	$ 4.60	$ 4.40	$ 4.52	$ 13.8014	$ 3.6004	21,304,000		$ 97,359,280		$0.280000	$ -25.87	
optimum	fbp	+1.11%	4.57 ( 4:15 pm edt)	4.50	+0.05	232,353	4.60	4.40	4.52	7.50	0.24	21.30m		97.4m				
paidcontent	fbp	+1.106%	4.570 usd	4.500	+0.0500	232,353	4.600	4.400	4.520	7.500	3.620	21,303,669						
pc-quote	fbp	1.11%	4.57	4.5	0.05	232,353	4.6	4.4	4.52	13.80	3.60	21,070,919	0.7674	96,294,000		1.04995		
personal-wealth-biz	fbp	+1.11%	4.57	4.50		232,353	4.60	4.40	4.52	21.75	3.60					0.00	-2.933	
predictwallstreet	fbp	+1.11%	4.57		+0.05	232,353												
raymond-james	fbp	1.11	4.57	4.50	0.05	232,353	4.60	4.40	4.57	13.80	3.60		3.41				1.34	
renewable-energy-world	fbp	+1.106%	4.570 usd	4.500	+0.0500	232,353	4.600	4.400	4.520	7.500	3.620	21,303,669						
screamingmedia	fbp	+1.11%	$	open: 4.50	+0.05	232,353	$4.60	$4.40	$4.52	$10.50	$3.60		4.20	$97.99m			1.09	
scroli	fbp	%	fbp			0												
simple-stock-quotes	fbp	+1.11%	last trade: 4.57		change: 0.050													
smartmoney	fbp	(1.11%)	4.57	$4.50	0.05	232,353	$4.60	$4.40	$4.52	$13.80	$3.60			96,300	0.00%	$1.05		
stocknod	fbp	+1.106%	4.570 usd	4.500	+0.0500	232,353	4.600	4.400	4.520	7.500	3.620	21,303,669						
stockpickr	fbp	1.11%	$4.57 0.05 | 1.11%	4.50	0.05	232.35k	4.60	4.40	4.52	13.80	3.60							
stocksmart	fbp	%	$4.99	.45		27,191	4.99	4.84										
stocktwits	fbp	0.44%	4.54		+0.02													
streetinsider-com	fbp	1.11%	4.57	$4.50	+0.05	232,353	$4.60	$4.40	$4.52	$7.50	$0.24						$0.00	
thecramerreport	fbp		4.55	4.50	+0.03	174830	4.56	4.40										
thestree	fbp	1.11%	$4.57	4.5	0.05	232353	4.6	4.4	4.52	-13.8	3.6	2.1303669e7		9.6079547e7				
tickerspy	fbp	1.11%	$4.57	4.50	+0.05	232,353	4.60	4.40	4.52	13.80	3.60		0.8	96.2m	0.00%	$1.05		
tmx-quotemedia	fbp	1.11%	4.570	4.500	0.050	232,353	4.600	4.400	4.520	138.000	3.600	21,303,669		97,357,767			-28.65	
updown	fbp	1.11%	$4.57	$4.50	$0.05	232,353	$4.60	$4.40	$4.52	$13.80	$3.60	21.30b		$96m			-2.94	
wallstreetsurvivor	fbp	1.11%	4.57	4.50	0.05	232,353	4.60	4.40		9.00	3.60			$96m			-10.79	
yahoo-finance	fbp	1.11%	4.57	4.50	0.05	232,353	4.60	4.40	4.52	13.80	3.60			97.35m			-2.93	
ycharts-com	fbp	-0.44%	4.54		-0.02					13.73	3.58		0.77	96.70m	0.00%		5.89	
zacks	fbp	(1.11%)	4.57		0.05	vol.  232,353	4.60	4.40		13.80	3.60			96.50 m	0.00	0.00	-21.47	
advfn	asgr	0.00	26.01		0.0													
barchart	asgr	+0.04%	26.01	25.98	+0.01	63,000	26.01	25.98	26.00	26.04	12.76		25.73	$241.89 m	0.92%	$0.24	+0.89	
barrons	asgr																	
bloomberg	asgr																	
boston-com	asgr	0.00%	5.057 ils	5.050	+0.00	556	5.080	4.960	5.057	6.593	3.900	477,636						
bostonmerchant	asgr	0.00%	5.057 ils	5.050	+0.00	556	5.080	4.960	5.057	6.593	3.900	477,636						
business-insider	asgr	0.00%	5.057 ils	5.050	+0.00	556	5.080	4.960	5.057	6.593	3.900	477,636						
chron	asgr	0.00%	5.057 ils	5.050	+0.00	556	5.080	4.960	5.057	6.593	3.900	477,636						
cio-com	asgr	0.00%	5.057 ils	5.050	+0.00	556	5.080	4.960	5.057	6.593	3.900							
cnn-money	asgr																	
easystockalterts	asgr	0.00%	26.01	5.54	+0.00	106612	26.01	26.01	26.01	26.10	12.84		27.97				0.93	
finance-abc7-com	asgr	0.00%	5.057 ils	5.050	+0.00	556	5.080	4.960	5.057	6.593	3.900	477,636						
finance-abc7chicago-com	asgr	0.00%	5.057 ils	5.050	+0.00	556	5.080	4.960	5.057	6.593	3.900	477,636						
financial-content	asgr	0.00%	5.057 ils	5.050	+0.00	556	5.080	4.960	5.057	6.593	3.900	477,636						
fool	asgr	0%	$26.01	$0.00	0.00	0	$26.01	$25.98	$26.00	$26.10	$12.84		29.60	$241.83m	1.30%	0.24		
foxbusiness	asgr		$26.01		+0.01	58,100			$26.00									
howthemarketworks	asgr	0%	26.01	25.98	0	63,016	26.01	25.98	26.01									
hpcwire	asgr	0.00%	5.057 ils	5.050	+0.00	556	5.080	4.960	5.057	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	0.07 %	$15.31	$15.18	0.01	13.60k	$15.39	$15.13	$15.30						%			
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	0.00%	5.057 ils	5.050	+0.00	556	5.080	4.960	5.057	6.593	3.900	477,636						
msn-money	asgr		0.00									9.30 mil		241.83 mil	0.92%	0.24	0.89	
paidcontent	asgr	0.00%	5.057 ils	5.050	+0.00	556	5.080	4.960	5.057	6.593	3.900	477,636						
pc-quote	asgr	0.00%				0						0		0				
personal-wealth-biz	asgr					0												
raymond-james	asgr																	
renewable-energy-world	asgr	0.00%	5.057 ils	5.050	+0.00	556	5.080	4.960	5.057	6.593	3.900	477,636						
screamingmedia	asgr	+0.14%	?	open: 5.05	+0.0070	556	?5.08	?4.96	?5.05	?6.05	?3.90			?2.42m	2.63%	0.03		
scroli	asgr	%	asgr			0												
simple-stock-quotes	asgr		last trade: 0.00		change: 0.000													
smartmoney	asgr																	
stocknod	asgr	0.00%	5.057 ils	5.050	+0.00	556	5.080	4.960	5.057	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	$5.54		106,612	$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	0.19	21.25	21.03	0.04	864497	21.29	20.95										
barchart	pdm	+0.19%	21.25	21.03	+0.04	864,497	21.29	20.95	21.21	21.32	14.96		0.00	$3.67 b	5.98%	$1.26	+0.71	
barrons	pdm	0.19%	21.25	21.03	+0.04	854,695	21.29	20.95				170.97 million		$6.15 billion	5.93%	$0.32		
bloomberg	pdm	0.189%	21.250	21.030	0.040	864,497	21.290	20.950		21.32	15.46	172.750mil	28.333	3,668.993mil	5.932	0.315 regular cash	0.750	
boston-com	pdm	+0.1886%	21.25 usd	21.03	+0.0400	864,497	21.29	20.95	21.21	21.32	15.46	172,749,781						
bostonmerchant	pdm	+0.1886%	21.25 usd	21.03	+0.0400	864,497	21.29	20.95	21.21	21.32	15.46	172,749,781						
business-insider	pdm	+0.1886%	21.25 usd	21.03	+0.0400	864,497	21.29	20.95	21.21	21.32	15.46	172,749,781						
chron	pdm	+0.1886%	21.25 usd	21.03	+0.0400	864,497	21.29	20.95	21.21	21.32	15.46	172,749,781						
cio-com	pdm	+0.19%	21.25 usd	21.03	+0.0400	864,497	21.29	20.95	21.21	21.32	15.46	172,749,781	28.72	4b	6.1	1.26		
cnn-money	pdm	+0.19%	21.25	21.01	+0.04	864,497	21.29	20.95	21.21				28.7	$3.7b	5.93%			
easystockalterts	pdm	0.19%	21.25	21.03	+0.04	864497	21.29	20.95	21.21	21.32	15.46		28.72				0.74	
eresearch-fidelity-com	pdm	0.19%	21.2500	21.0300	0.0400	864,497	21.2900	20.9500	21.2100	21.3200	15.4600	172,750,000	28.66	$3.66b	5.94%	$0.315000		
finance-abc7-com	pdm	+0.1886%	21.25 usd	21.03	+0.0400	864,497	21.29	20.95	21.21	21.32	15.46	172,749,781						
finance-abc7chicago-com	pdm	+0.1886%	21.25 usd	21.03	+0.0400	864,497	21.29	20.95	21.21	21.32	15.46	172,749,781						
financial-content	pdm	+0.1886%	21.25 usd	21.03	+0.0400	864,497	21.29	20.95	21.21	21.32	15.46	172,749,781						
finapps-forbes-com	pdm	0.2%	$21.25	21.03	0.04	864,497	21.29	20.95	21.21	21.32	15.46	173 mil	29.9	4 bil	5.9	1.26	0.71	
finviz	pdm	0.19%	21.25			864,497			21.21	-0.33%	46.72%	172.75m	28.33	3.67b		1.26	0.75	
fool	pdm	+0.19%	$21.25	$21.03	0.04	863,997	$21.29	$20.95	$21.21	$21.32	$15.46		30.00	$3.67b		1.26		
foxbusiness	pdm		$21.25		+0.04	864,497			$21.21									
google-finance	pdm	(0.19%)	21.25	21.03	+0.04	864,497.00	21.29	20.95		21.32	15.46	172.75m	28.40	3.67b	5.93	0.31	0.75	
howthemarketworks	pdm	0.189%	21.25	21.03	0.04	854,695	21.29	20.95	21.21									
hpcwire	pdm	+0.1886%	21.25 usd	21.03	+0.0400	864,497	21.29	20.95	21.21	21.32	15.46	172,749,781						
insidestocks	pdm	+0.19%	21.25	21.03	+0.04	864400	21.29	20.95										
investopedia	pdm	+0.19 %	$21.25	21.03	+0.04				21.21									
investorguide	pdm	+0.19%	21.25	21.03	+0.04		21.29	20.95		21.32	15.46		29.79	3.671b			0.712	
marketintellisearch	pdm	0.19 %	$21.25	$21.03	0.04	825.30k	$21.29	$20.95	$21.21			172.75m	28.28	3.66b	5.94 %		0.75	
marketwatch	pdm	+0.19%	$21.14	open: 21.03	+0.04	10,346	$21.29	$20.95	$21.21	$21.32	$15.46		28.41	$6.15b	5.93%	0.32	0.75	
minyanville	pdm	+0.1886%	21.25 usd	21.03	+0.0400	864,497	21.29	20.95	21.21	21.32	15.46	172,749,781						
msn-money	pdm	+0.19%	21.25	21.03	+0.04	864,497	21.29	20.95	21.21	21.32	15.46	172.75 mil	28.33	3.66 bil	5.94%	1.26	0.71	
nasdaq-com	pdm	0.19%	$ 21.25		0.04	864,497	$ 21.29	$ 20.95	$ 21.21	$ 21.32	$ 15.46	172,750,000	29.93	$ 3,670,937,500	5.94 %	$1.260000	$ 0.71	
optimum	pdm	+0.19%	21.25 ( 4:15 pm edt)	21.03	+0.04	864,497	21.29	20.95	21.21	21.32	15.46	172.75m	28.7	3.7b	5.93	1.26	0.74	
paidcontent	pdm	+0.1886%	21.25 usd	21.03	+0.0400	864,497	21.29	20.95	21.21	21.32	15.46	172,749,781						
pc-quote	pdm	0.19%	21.25	21.03	0.04	864,497	21.29	20.95	21.21	21.32	15.46	172,424,828	28.28	3,664,028,000		0.315		
personal-wealth-biz	pdm	+0.19%	21.25	21.03		864,497	21.29	20.95	21.21	21.32	15.46		29.79		5.94	1.26	0.712	
predictwallstreet	pdm	+0.19%	21.25		+0.04	864,497												
raymond-james	pdm	0.19	21.25	21.03	0.04	864,497	21.29	20.95	21.25	21.32	15.46		28.33				0.75	
renewable-energy-world	pdm	+0.1886%	21.25 usd	21.03	+0.0400	864,497	21.29	20.95	21.21	21.32	15.46	172,749,781						
screamingmedia	pdm	+0.19%	$	open: 21.03	+0.04	10,346	$21.29	$20.95	$21.21	$21.32	$15.46		28.41	$6.15b	5.93%	0.32	0.75	
scroli	pdm	%	pdm			0												
simple-stock-quotes	pdm	+0.19%	last trade: 21.25		change: 0.040								p/e ratio: 29.79					
smartmoney	pdm	(0.19%)	21.25	$21.03	0.04	864,497	$21.29	$20.95	$21.21	$21.32	$15.46			3,664,000	5.94%	$0.32		
stocknod	pdm	+0.1886%	21.25 usd	21.03	+0.0400	864,497	21.29	20.95	21.21	21.32	15.46	172,749,781						
stockpickr	pdm	0.19%	$21.25 0.04 | 0.19%	21.02	0.04	864.50k	21.29	20.95	21.21	21.32	15.46							
stocksmart	pdm	.0 %	$20.03	20.13	0	116,899	20.66	19.99										
stocktwits	pdm	0.09%	21.23		+0.02													
streetinsider-com	pdm	0.19%	21.25	$21.03	+0.04	864,497	$21.29	$20.95	$21.21	$21.32	$15.46		28.72				$0.74	
thecramerreport	pdm		21.25	21.03	+0.04	864497	21.29	20.95										
thestree	pdm	0.19%	$21.25	21.02	0.04	864497	21.29	20.95	21.21	-21.32	15.46	1.72749781e8		3.639837886e9				
tickerspy	pdm	0.19%	$21.25	21.03	+0.04	864,497	21.29	20.95	21.21	21.32	15.46		28.3	3.6b	5.94%	$0.32		
tmx-quotemedia	pdm	0.19%	21.250	21.030	0.040	864,497	21.290	20.950	21.210	21.320	15.460	172,749,781	30.30	3,670,932,846	5.929	0.315 usd	0.70	
updown	pdm	0.19%	$21.25	$21.03	$0.04	854,151	$21.29	$20.95	$21.21	$21.32	$15.46	172.75b	29.80	$3.66b			0.71	
wallstreetsurvivor	pdm	0.19%	21.25	21.03	0.04	854,695	21.29	20.95		21.32	15.46		30.30	$4b	5.90%	1.26 -	0.70	
yahoo-finance	pdm	0.19%	21.25	21.03	0.04	864,497	21.29	20.95	21.21	21.32	15.46		29.85	3.67b	6.00%	1.26	0.71	
ycharts-com	pdm	+0.19%	21.23		+0.04					21.32	15.46		29.90	3.67b	5.99%		0.71	
zacks	pdm	(0.19%)	21.25		0.04	vol.  864,497	21.29	20.95		21.32	15.46		16.32	3.66 b	5.94	1.26	1.3	
advfn	fbn	-3.37	4.3	4.42	-0.15	134104	4.42	4.26										
barchart	fbn	-3.37%	4.30	4.37	-0.15	134,104	4.42	4.26	4.45	6.28	3.74		0.00	$237.92 m			-0.83	
barrons	fbn	3.37%	4.30	4.42	-0.15	132,786	4.42	4.26				51.12 million		$234.58 million	fbn has not issued dividends in more than 1 year.	$0.04		
bloomberg	fbn	-3.371%	4.300	4.420	-0.150	134,104	4.420	4.260		6.28	3.74	55.325mil		237.896mil			-0.710	
boston-com	fbn	-3.371%	4.300 usd	4.420	-0.1500	134,104	4.420	4.260	4.450	6.280	3.739	55,324,757						
bostonmerchant	fbn	-3.371%	4.300 usd	4.420	-0.1500	134,104	4.420	4.260	4.450	6.280	3.739	55,324,757						
business-insider	fbn	-3.371%	4.300 usd	4.420	-0.1500	134,104	4.420	4.260	4.450	6.280	3.739	55,324,757						
chron	fbn	-3.371%	4.300 usd	4.420	-0.1500	134,104	4.420	4.260	4.450	6.280	3.739	55,324,757						
cio-com	fbn	-3.37%	4.300 usd	4.420	-0.1500	134,104	4.420	4.260	4.450	6.280	3.739	55,324,757		238m				
cnn-money	fbn	-3.37%	4.30	4.42	-0.15	132,786	4.42	4.26	4.45				nm	$237.9m				
easystockalterts	fbn	-3.39%	4.30	4.42	-0.15	134104	4.42	4.26	4.45	6.28	3.74						-0.88	
eresearch-fidelity-com	fbn	-3.37%	4.3000	4.4200	-0.1500	134,104	4.4200	4.2600	4.4500	6.2800	3.7390	55,325,000	nm	$246.20m				
finance-abc7-com	fbn	-3.371%	4.300 usd	4.420	-0.1500	134,104	4.420	4.260	4.450	6.280	3.739	55,324,757						
finance-abc7chicago-com	fbn	-3.371%	4.300 usd	4.420	-0.1500	134,104	4.420	4.260	4.450	6.280	3.739	55,324,757						
financial-content	fbn	-3.371%	4.300 usd	4.420	-0.1500	134,104	4.420	4.260	4.450	6.280	3.739	55,324,757						
finapps-forbes-com	fbn	-3.4%	$4.30	4.42	-0.15	134,104	4.42	4.26	4.45	6.28	3.73	55 mil		238 mil	0.0	0.00	-0.83	
finviz	fbn	-3.37%	4.30			134,104			4.45	-31.53%	14.97%	55.32m		246.17m			-0.83	
fool	fbn	-3.37%	$4.30	$4.42	-0.15	132,786	$4.42	$4.26	$4.45	$6.28	$3.74		0.00	$237.90m	4.80%	0.16		
foxbusiness	fbn		$4.30		-0.15	134,104			$4.45									
google-finance	fbn	(-3.37%)	4.30	4.42	-0.15	134,104.00	4.42	4.26		6.28	3.74	55.32m		237.90m			-0.83	
howthemarketworks	fbn	-3.371%	4.3	4.42	-0.15	132,786	4.42	4.26	4.45									
hpcwire	fbn	-3.371%	4.300 usd	4.420	-0.1500	134,104	4.420	4.260	4.450	6.280	3.739	55,324,757						
insidestocks	fbn	-3.37%	4.30	4.37	-0.15	132786	4.42	4.26										
investopedia	fbn	-3.37 %	$4.30	4.42	-0.15				4.45									
investorguide	fbn	-3.37%	4.30	4.42	-0.15		4.42	4.26		8.00	3.74			237.9m			-0.866	
marketintellisearch	fbn	-3.37 %	$4.30	$4.42	-0.15	125.40k	$4.42	$4.26	$4.45			55.32m	0.00	0.25b	0.0 %		-0.83	
marketwatch	fbn	-3.37%	$4.30	open: 4.42	-0.15	1,318	$4.42	$4.26	$4.45	$6.28	$3.74			$234.58m				
minyanville	fbn	-3.371%	4.300 usd	4.420	-0.1500	134,104	4.420	4.260	4.450	6.280	3.739	55,324,757						
msn-money	fbn	-3.37%	4.30	4.42	-0.15	134,104	4.42	4.26	4.45	6.28	3.74	55.32 mil	-4.83	246.2 mil			-0.83	
nasdaq-com	fbn	3.37%	$ 4.30		0.15	134,104	$ 4.42	$ 4.26	$ 4.45	$ 6.28	$ 3.739	55,325,000		$ 237,897,500	3.6 %	$0.160000	$ -0.83	
optimum	fbn	-3.37%	4.30 ( 4:15 pm edt)	4.42	-0.15	132,786	4.42	4.26	4.45	6.28	3.74	55.32m		237.9m	3.72	0.16	-0.88	
paidcontent	fbn	-3.371%	4.300 usd	4.420	-0.1500	134,104	4.420	4.260	4.450	6.280	3.739	55,324,757						
pc-quote	fbn	-3.37%	4.3	4.42	-0.15	134,104	4.42	4.26	4.45	6.28	3.74	57,254,953	-5.0	246,196,000		0.04		
personal-wealth-biz	fbn	-3.37%	4.30	4.42	-0.15	134,104	4.42	4.26	4.45	8.00	3.74					0.00	-0.866	
predictwallstreet	fbn	-3.37%	4.30		-0.15	134,104												
raymond-james	fbn	-3.37	4.30	4.42	-0.15	134,104	4.42	4.26	4.30	6.28	3.74						-0.83	
renewable-energy-world	fbn	-3.371%	4.300 usd	4.420	-0.1500	134,104	4.420	4.260	4.450	6.280	3.739	55,324,757						
screamingmedia	fbn	-3.37%	$	open: 4.42	-0.15	1,318	$4.42	$4.26	$4.45	$6.28	$3.74			$234.58m				
scroli	fbn	%	fbn			0												
simple-stock-quotes	fbn	-3.37%	last trade: 4.30		change: -0.150													
smartmoney	fbn	(-3.37%)	4.30	$4.42	-0.15	134,104	$4.42	$4.26	$4.45	$6.28	$3.74			246,200	0.00%	$0.04		
stocknod	fbn	-3.371%	4.300 usd	4.420	-0.1500	134,104	4.420	4.260	4.450	6.280	3.739	55,324,757						
stockpickr	fbn	-3.37%	$4.30 -0.15 | -3.37%	4.42	-0.15	134.10k	4.42	4.26	4.45	6.28	3.74							
stocksmart	fbn	.0 %	$4.68	5.08	0	23,489	4.82	4.64										
stocktwits	fbn	-3.15%	4.31		-0.14													
streetinsider-com	fbn	3.37%	4.30	$4.42	-0.15	134,104	$4.42	$4.26	$4.45	$6.28	$3.74						$-0.88	
thecramerreport	fbn		4.33	4.42	-0.12	60684	4.42	4.26										
thestree	fbn	-3.37%	$4.3	4.42	-0.15	134104	4.42	4.26	4.45	-6.28	3.74	5.5324757e7		2.3457697e8				
tickerspy	fbn	-3.37%	$4.30	4.42	-0.15	132,786	4.42	4.26	4.45	6.28	3.74		-5.0	246.1m	0.00%	$0.04		
tmx-quotemedia	fbn	-3.37%	4.300	4.420	-0.150	134,104	4.420	4.260	4.450	6.280	3.739	55,324,757		237,896,455			-0.88	
updown	fbn	-3.37%	$4.30	$4.42	-$0.15	132,786	$4.42	$4.26	$4.45	$6.28	$3.74	55.32b		$246m			-0.86	
wallstreetsurvivor	fbn	-3.37%	4.30	4.42	-0.15	132,786	4.42	4.26		6.28	3.74			$246m			-0.76	
yahoo-finance	fbn	3.37%	4.30	4.42	0.15	134,104	4.42	4.26	4.45	6.28	3.74			237.89m			-0.87	
ycharts-com	fbn	-3.15%	4.31		-0.14					6.28	3.74			238.47m	0.00%		-0.89	
zacks	fbn	(-3.37%)	4.30		-0.15	vol.  134,104	4.42	4.26		6.28	3.74			246.20 m	0.00	0.00	-.88	
advfn	pcs	0.29	17.4	17.08	0.05	3547422	17.41	16.9										
barchart	pcs	+0.29%	17.40	17.03	+0.05	3,547,422	17.41	16.90	17.35	18.79	8.25		21.80	$6.21 b			+0.64	
barrons	pcs	0.29%	17.40	17.08	+0.05	3.537m	17.41	16.90				356.14 million		$6.26 billion	pcs has not issued dividends in more than 1 year.			
bloomberg	pcs	0.288%	17.400	17.080	0.050	3,547,422	17.410	16.900		18.79	8.25	358.761mil	22.895	6,242.439mil			0.760	
boston-com	pcs	+0.2882%	17.40 usd	17.08	+0.0500	3,547,422	17.41	16.90	17.35	18.79	8.240	358,760,901						
bostonmerchant	pcs	+0.2882%	17.40 usd	17.08	+0.0500	3,547,422	17.41	16.90	17.35	18.79	8.240	358,760,901						
business-insider	pcs	+0.2882%	17.40 usd	17.08	+0.0500	3,547,422	17.41	16.90	17.35	18.79	8.240	358,760,901						
chron	pcs	+0.2882%	17.40 usd	17.08	+0.0500	3,547,422	17.41	16.90	17.35	18.79	8.240	358,760,901						
cio-com	pcs	+0.29%	17.40 usd	17.08	+0.0500	3,547,422	17.41	16.90	17.35	18.79	8.240	358,760,901	27.62	6b				
cnn-money	pcs	+0.29%	17.40	17.03	+0.05	3,545,822	17.41	16.90	17.35				27.6	$6.2b				
easystockalterts	pcs	0.29%	17.40	17.08	+0.05	3547422	17.41	16.90	17.35	18.79	8.24		27.62				0.63	
eresearch-fidelity-com	pcs	0.29%	17.4000	17.0800	0.0500	3,547,422	17.4100	16.9000	17.3500	18.7900	8.2500	358,761,000	27.54	$6.22b				
finance-abc7-com	pcs	+0.2882%	17.40 usd	17.08	+0.0500	3,547,422	17.41	16.90	17.35	18.79	8.240	358,760,901						
finance-abc7chicago-com	pcs	+0.2882%	17.40 usd	17.08	+0.0500	3,547,422	17.41	16.90	17.35	18.79	8.240	358,760,901						
financial-content	pcs	+0.2882%	17.40 usd	17.08	+0.0500	3,547,422	17.41	16.90	17.35	18.79	8.240	358,760,901						
finapps-forbes-com	pcs	0.3%	$17.40	17.08	0.05	3,547,422	17.41	16.90	17.35	18.79	8.25	359 mil	27.6	6 bil	0.0	0.00	0.63	
finviz	pcs	0.29%	17.40			3,547,422			17.35	-7.40%	110.91%	358.76m	27.62	6.24b			0.63	
fool	pcs	+0.29%	$17.40	$17.08	0.05	3,547,422	$17.41	$16.90	$17.35	$18.79	$8.25		27.70	$6.24b				
foxbusiness	pcs		$17.40		+0.05	3,547,422			$17.35									
google-finance	pcs	(0.29%)	17.40	17.08	+0.05	3.55m	17.41	16.90		18.79	8.25	358.76m	27.59	6.24b			0.63	
howthemarketworks	pcs	0.288%	17.4	17.08	0.05	3,537,186	17.41	16.9	17.35									
hpcwire	pcs	+0.2882%	17.40 usd	17.08	+0.0500	3,547,422	17.41	16.90	17.35	18.79	8.240	358,760,901						
insidestocks	pcs	+0.29%	17.40	17.03	+0.05	3537186	17.41	16.90					price earnings ratio: 22.03					
investopedia	pcs	+0.29 %	$17.40	17.08	+0.05				17.35									
investorguide	pcs	+0.29%	17.40	17.08	+0.05		17.41	16.90		18.79	8.25		27.58	6.242b			0.629	
marketintellisearch	pcs	0.29 %	$17.40	$17.08	0.05	3459.30k	$17.41	$16.90	$17.35			358.76m	27.54	6.22b	0.0 %		0.63	
marketwatch	pcs	+0.29%	$17.20	open: 17.08	+0.05	53,173	$17.41	$16.90	$17.35	$18.79	$8.25		27.74	$6.26b			0.63	
minyanville	pcs	+0.2882%	17.40 usd	17.08	+0.0500	3,547,422	17.41	16.90	17.35	18.79	8.240	358,760,901						
msn-money	pcs	+0.29%	17.40	17.08	+0.05	3.55 mil	17.41	16.90	17.35	18.79	8.25	358.76 mil	27.62	6.22 bil			0.63	
nasdaq-com	pcs	0.29%	$ 17.40		0.05	3,547,422	$ 17.41	$ 16.90	$ 17.35	$ 18.79	$ 8.25	358,761,000	27.19	$ 6,242,441,400			$ 0.64	
optimum	pcs	+0.29%	17.40 ( 4:15 pm edt)	17.08	+0.05	3,547,422	17.41	16.90	17.35	18.79	8.24	358.76m	27.6	6.2b			0.63	
paidcontent	pcs	+0.2882%	17.40 usd	17.08	+0.0500	3,547,422	17.41	16.90	17.35	18.79	8.240	358,760,901						
pc-quote	pcs	0.29%	17.4	17.08	0.05	3,547,422	17.41	16.9	17.35	18.79	8.25	357,730,080	27.53968	6,224,503,000				
personal-wealth-biz	pcs	+0.29%	17.40	17.08		3,547,422	17.41	16.90	17.35	18.79	8.25		27.58			0.00	0.629	
predictwallstreet	pcs	+0.29%	17.40		+0.05	3,547,422												
raymond-james	pcs	0.29	17.40	17.08	0.05	3,547,422	17.41	16.90	17.40	18.79	8.25		27.19				0.64	
renewable-energy-world	pcs	+0.2882%	17.40 usd	17.08	+0.0500	3,547,422	17.41	16.90	17.35	18.79	8.240	358,760,901						
screamingmedia	pcs	+0.29%	$	open: 17.08	+0.05	53,173	$17.41	$16.90	$17.35	$18.79	$8.25		27.74	$6.26b			0.63	
scroli	pcs	0.29%	pcs 17.40	17.08	0.05	3,125,487	17.41	16.90	17.35	18.79	8.25		27.59				0.63	
simple-stock-quotes	pcs	+0.29%	last trade: 17.40		change: 0.050								p/e ratio: 27.58					
smartmoney	pcs	(0.29%)	17.40	$17.08	0.05	3,547,422	$17.41	$16.90	$17.35	$18.79	$8.25			6,224,500	0.00%	$0.00		
stocknod	pcs	+0.2882%	17.40 usd	17.08	+0.0500	3,547,422	17.41	16.90	17.35	18.79	8.240	358,760,901						
stockpickr	pcs	0.29%	$17.40 0.05 | 0.29%	17.08	0.05	3.55m	17.41	16.90	17.35	18.79	8.25							
stocksmart	pcs	.0 %	$18.18	12.65	0	944,736	18.515	17.82										
stocktwits	pcs	0.29%	17.40		+0.05													
streetinsider-com	pcs	0.29%	17.40	$17.08	+0.05	3,547,422	$17.41	$16.90	$17.35	$18.79	$8.24		27.62				$0.63	
thecramerreport	pcs		17.40	17.08	+0.05	3547422	17.41	16.90										
thestree	pcs	0.29%	$17.4	17.08	0.05	3547422	17.41	16.9	17.35	-18.79	8.25	3.58760901e8		6.256790113e9				
tickerspy	pcs	0.29%	$17.40	17.08	+0.05	3,547,422	17.41	16.90	17.35	18.79	8.25		27.5	6.2b	0.00%	$0.00		
tmx-quotemedia	pcs	0.29%	17.400	17.080	0.050	3,547,422	17.410	16.900	17.350	18.790	8.250	358,760,901	27.50	6,242,439,677			0.63	
updown	pcs	0.29%	$17.40	$17.08	$0.05	3,486,086	$17.41	$16.90	$17.35	$18.79	$8.25	358.76b	27.10	$6.22b			0.64	
wallstreetsurvivor	pcs	0.29%	17.40	17.08	0.05	3,537,186	17.41	16.90		18.79	8.25		27.50	$6b			0.54	
yahoo-finance	pcs	0.29%	17.40	17.08	0.05	3,547,422	17.41	16.90	17.35	18.23	7.12		27.66	6.24b			0.63	
ycharts-com	pcs	+0.29%	17.40		+0.05					18.79	8.24		27.62	6.21b	0.00%		0.63	
zacks	pcs	(0.29%)	17.40		0.05	vol.  3,547,422	17.41	16.90		18.79	8.24		21.69	6.22 b	0.00	0.00	.8	
advfn	lci	-1.76	5.02	5.08	-0.09	171075	5.1126	4.9701										
barchart	lci	-1.76%	5.02	5.08	-0.09	167,737	5.11	4.97	5.11	7.00	3.66		29.76	$142.47 m			+0.17	
barrons	lci	1.76%	5.02	5.08	-0.09	170,565	5.113	4.97				25.20 million		$143.64 million	lci has not issued dividends in more than 1 year.			
bloomberg	lci	-1.761%	5.020	5.080	-0.090	171,075	5.113	4.970		7.00	3.66	28.388mil	29.529	142.510mil			0.170	
boston-com	lci	-1.761%	5.020 usd	5.080	-0.0900	171,075	5.113	4.970	5.110	7.000	3.660	28,388,444						
bostonmerchant	lci	-1.761%	5.020 usd	5.080	-0.0900	171,075	5.113	4.970	5.110	7.000	3.660	28,388,444						
business-insider	lci	-1.761%	5.020 usd	5.080	-0.0900	171,075	5.113	4.970	5.110	7.000	3.660	28,388,444						
chron	lci	-1.761%	5.020 usd	5.080	-0.0900	171,075	5.113	4.970	5.110	7.000	3.660	28,388,444						
cio-com	lci	-1.76%	5.020 usd	5.080	-0.0900	171,075	5.113	4.970	5.110	7.000	3.660	28,388,444	29.53	143m				
cnn-money	lci	-1.76%	5.02	5.08	-0.09	171,075	5.11	4.97	5.11				29.5	$142.5m				
easystockalterts	lci	-1.77%	5.02	5.08	-0.09	171075	5.11	4.97	5.11	7.00	3.66		29.53				0.17	
eresearch-fidelity-com	lci	-1.76%	5.0200	5.0800	-0.0900	171,075	5.1126	4.9701	5.1100	7.0000	3.6600	28,388,000	29.76	$145.06m				
finance-abc7-com	lci	-1.761%	5.020 usd	5.080	-0.0900	171,075	5.113	4.970	5.110	7.000	3.660	28,388,444						
finance-abc7chicago-com	lci	-1.761%	5.020 usd	5.080	-0.0900	171,075	5.113	4.970	5.110	7.000	3.660	28,388,444						
financial-content	lci	-1.761%	5.020 usd	5.080	-0.0900	171,075	5.113	4.970	5.110	7.000	3.660	28,388,444						
finapps-forbes-com	lci	-1.8%	$5.02	5.08	-0.09	171,075	5.11	4.97	5.11	7.00	3.66	28 mil	29.5	143 mil	0.0	0.00	0.17	
finviz	lci	-1.76%	5.02			171,075			5.11	-28.29%	37.16%	28.39m	29.53	142.52m			0.17	
fool	lci	-1.76%	$5.02	$5.08	-0.09	170,565	$5.11	$4.97	$5.11	$7.00	$3.66		29.60	$142.51m				
foxbusiness	lci		$5.02		-0.09	171,075			$5.11									
google-finance	lci	(-1.76%)	5.02	5.08	-0.09	171,075.00	5.11	4.97		7.00	3.66	28.39m	28.88	142.51m			0.17	
howthemarketworks	lci	-1.761%	5.02	5.08	-0.09	170,565	5.1126	4.9701	5.11									
hpcwire	lci	-1.761%	5.020 usd	5.080	-0.0900	171,075	5.113	4.970	5.110	7.000	3.660	28,388,444						
insidestocks	lci	-1.76%	5.02	5.08	-0.09	166941	5.11	4.97										
investopedia	lci	-1.76 %	$5.02	5.08	-0.09				5.11									
investorguide	lci	-1.76%	5.02	5.08	-0.09		5.1126	4.9701		7.00	3.66		30.60	142.5m			0.167	
marketintellisearch	lci	-1.76 %	$5.02	$5.08	-0.09	171.00k	$5.11	$4.97	$5.11			28.39m	30.06	0.15b	0.0 %		0.17	
marketwatch	lci	-1.76%	$5.02	open: 5.08	-0.09	510	$5.11	$4.97	$5.11	$7.00	$3.66		32.35	$143.64m			0.16	
minyanville	lci	-1.761%	5.020 usd	5.080	-0.0900	171,075	5.113	4.970	5.110	7.000	3.660	28,388,444						
msn-money	lci	-1.76%	5.02	5.08	-0.09	171,075	5.11	4.97	5.11	7.00	3.66	28.39 mil	29.53	145.07 mil			0.17	
nasdaq-com	lci	1.76%	$ 5.02		0.09	171,075	$ 5.1126	$ 4.9701	$ 5.11	$ 7	$ 3.66	28,388,000	29.53	$ 142,507,760			$ 0.17	
optimum	lci	-1.76%	5.02 ( 4:15 pm edt)	5.08	-0.09	171,075	5.11	4.97	5.11	7.00	3.66	28.39m	29.5	142.5m			0.17	
paidcontent	lci	-1.761%	5.020 usd	5.080	-0.0900	171,075	5.113	4.970	5.110	7.000	3.660	28,388,444						
pc-quote	lci	-1.76%	5.02	5.08	-0.09	171,075	5.1126	4.9701	5.11	7.00	3.66	28,896,952	30.05882	145,063,000				
personal-wealth-biz	lci	-1.76%	5.02	5.08	-0.09	171,075	5.1126	4.9701	5.11	7.00	3.66		30.60			0.00	0.167	
predictwallstreet	lci	-1.76%	5.02		-0.09	171,075												
raymond-james	lci	-1.76	5.02	5.08	-0.09	171,075	5.11	4.97	5.02	7.00	3.66		29.53				0.17	
renewable-energy-world	lci	-1.761%	5.020 usd	5.080	-0.0900	171,075	5.113	4.970	5.110	7.000	3.660	28,388,444						
screamingmedia	lci	-1.76%	$	open: 5.08	-0.09	510	$5.11	$4.97	$5.11	$7.00	$3.66		32.35	$143.64m			0.16	
scroli	lci	%	lci			0												
simple-stock-quotes	lci	-1.76%	last trade: 5.02		change: -0.090								p/e ratio: 30.6					
smartmoney	lci	(-1.76%)	5.02	$5.08	-0.09	171,075	$5.11	$4.97	$5.11	$7.00	$3.66			145,100	0.00%	$0.00		
stocknod	lci	-1.761%	5.020 usd	5.080	-0.0900	171,075	5.113	4.970	5.110	7.000	3.660	28,388,444						
stockpickr	lci	-1.76%	$5.02 -0.09 | -1.76%	5.08	-0.09	171.08k	5.11	4.97	5.11	7.00	3.66							
stocksmart	lci	.0 %	$5.19	5.58	0	7,123	5.27	5.18										
stocktwits	lci	-1.57%	5.03		-0.08													
streetinsider-com	lci	1.76%	5.02	$5.08	-0.09	171,075	$5.11	$4.97	$5.11	$7.00	$3.66		29.53				$0.17	
thecramerreport	lci		5.02	5.08	-0.09	171075	5.1126	4.9701										
thestree	lci	-1.76%	$5.02	5.08	-0.09	171075	5.11	4.97	5.11	-7.0	3.66	2.8388444e7		1.43645527e8				
tickerspy	lci	-1.76%	$5.02	5.08	-0.09	171,075	5.11	4.97	5.11	7.00	3.66		30.1	145.0m	0.00%	$0.00		
tmx-quotemedia	lci	-1.76%	5.020	5.080	-0.090	171,075	5.113	4.970	5.110	7.000	3.660	28,388,444	30.10	142,509,989			0.17	
updown	lci	-1.76%	$5.02	$5.08	-$0.09	170,565	$5.11	$4.97	$5.11	$7.00	$3.66	28.38b	30.03	$145m			0.17	
wallstreetsurvivor	lci	-1.76%	5.02	5.08	-0.09	170,565	5.11	4.97		7.00	3.66		30.10	$145m			0.31	
yahoo-finance	lci	1.76%	5.02	5.08	0.09	171,075	5.11	4.97	5.11	7.00	3.66		30.06	142.51m			0.17	
ycharts-com	lci	-1.57%	5.03		-0.08					7.00	3.66		29.59	142.75m	0.00%		0.17	
zacks	lci	(-1.76%)	5.02		-0.09	vol.  171,075	5.11	4.97		7.00	3.66		30.06	145.06 m	0.00	0.00	.17	
advfn	lxrx	-4.57	1.67	1.72	-0.08	458068	1.74	1.66										
barchart	lxrx	-4.57%	1.67	1.72	-0.08	481,005	1.74	1.66	1.75	2.30	1.22		0.00	$563.84 m			-0.31	
barrons	lxrx	4.57%	1.67	1.72	-0.08	458,068	1.74	1.66				302.84 million		$597.66 million	lxrx has not issued dividends in more than 1 year.			
bloomberg	lxrx	-4.571%	1.670	1.720	-0.080	458,068	1.740	1.660		2.30	1.19	337.660mil		563.892mil			-0.310	
boston-com	lxrx	-4.571%	1.670 usd	1.720	-0.0800	458,068	1.740	1.660	1.750	2.300	1.170	337,659,869						
bostonmerchant	lxrx	-4.571%	1.670 usd	1.720	-0.0800	458,068	1.740	1.660	1.750	2.300	1.170	337,659,869						
business-insider	lxrx	-4.571%	1.670 usd	1.720	-0.0800	458,068	1.740	1.660	1.750	2.300	1.170	337,659,869						
chron	lxrx	-4.571%	1.670 usd	1.720	-0.0800	458,068	1.740	1.660	1.750	2.300	1.170	337,659,869						
cio-com	lxrx	-4.57%	1.670 usd	1.720	-0.0800	458,068	1.740	1.660	1.750	2.300	1.170	337,659,869		564m				
cnn-money	lxrx	-4.57%	1.67	1.72	-0.08	458,068	1.74	1.66	1.75				nm	$563.9m				
easystockalterts	lxrx	-4.65%	1.67	1.72	-0.08	458068	1.74	1.66	1.75	2.30	1.17						-0.31	
eresearch-fidelity-com	lxrx	-4.57%	1.6700	1.7200	-0.0800	458,068	1.7400	1.6600	1.7500	2.3000	1.1900	337,660,000	nm	$590.91m				
finance-abc7-com	lxrx	-4.571%	1.670 usd	1.720	-0.0800	458,068	1.740	1.660	1.750	2.300	1.170	337,659,869						
finance-abc7chicago-com	lxrx	-4.571%	1.670 usd	1.720	-0.0800	458,068	1.740	1.660	1.750	2.300	1.170	337,659,869						
financial-content	lxrx	-4.571%	1.670 usd	1.720	-0.0800	458,068	1.740	1.660	1.750	2.300	1.170	337,659,869						
finapps-forbes-com	lxrx	-4.6%	$1.67	1.72	-0.08	458,068	1.74	1.66	1.75	2.30	1.19	338 mil		564 mil	0.0	0.00	-0.31	
finviz	lxrx	-4.57%	1.67			458,068			1.75	-27.39%	40.34%	337.66m		563.89m			-0.29	
fool	lxrx	-4.57%	$1.67	$1.72	-0.08	451,268	$1.74	$1.66	$1.75	$2.30	$1.19		0.00	$563.89m				
foxbusiness	lxrx		$1.67		-0.08	458,068			$1.75									
google-finance	lxrx	(-4.57%)	1.67	1.72	-0.08	458,068.00	1.74	1.66		2.30	1.19	337.66m		563.89m			-0.29	
howthemarketworks	lxrx	-4.571%	1.67	1.72	-0.08	431,027	1.74	1.66	1.75									
hpcwire	lxrx	-4.571%	1.670 usd	1.720	-0.0800	458,068	1.740	1.660	1.750	2.300	1.170	337,659,869						
insidestocks	lxrx	-4.57%	1.67	1.72	-0.08	458068	1.74	1.66										
investopedia	lxrx	-4.57 %	$1.67	1.72	-0.08				1.75									
investorguide	lxrx	-4.57%	1.67	1.73	-0.08		1.74	1.66		2.30	1.19			563.9m			-0.312	
marketintellisearch	lxrx	-4.57 %	$1.67	$1.73	-0.08	427.00k	$1.72	$1.66	$1.75			337.66m	0.00	0.59b	0.0 %		-0.29	
marketwatch	lxrx	-4.57%	$1.67	open: 1.72	-0.08	27,041	$1.74	$1.66	$1.75	$2.30	$0.69			$597.66m				
minyanville	lxrx	-4.571%	1.670 usd	1.720	-0.0800	458,068	1.740	1.660	1.750	2.300	1.170	337,659,869						
msn-money	lxrx	-4.57%	1.67	1.72	-0.08	458,068	1.74	1.66	1.75	2.30	1.19	337.66 mil	-5.57	590.9 mil			-0.29	
nasdaq-com	lxrx	4.57%	$ 1.67	$ 1.72	0.08	458,068	$ 1.74	$ 1.66	$ 1.75	$ 2.30	$ 1.19	337,660,000		$ 563,892,200			$ -0.31	
optimum	lxrx	-4.57%	1.67 ( 4:30 pm edt)	1.72	-0.08	458,068	1.74	1.66	1.75	2.30	1.17	337.66m		563.9m			-0.31	
paidcontent	lxrx	-4.571%	1.670 usd	1.720	-0.0800	458,068	1.740	1.660	1.750	2.300	1.170	337,659,869						
pc-quote	lxrx	-4.57%	1.67	1.72	-0.08	458,068	1.74	1.66	1.75	2.30	1.19	353,835,329	-5.83333	590,905,000				
personal-wealth-biz	lxrx	-4.57%	1.67	1.73	-0.08	458,068	1.74	1.66	1.75	2.30	1.19					0.00	-0.312	
predictwallstreet	lxrx	-4.57%	1.75		-0.08	458,068												
raymond-james	lxrx	-4.57	1.67	1.72	-0.08	458,068	1.74	1.66	1.67	2.30	1.19						-0.31	
renewable-energy-world	lxrx	-4.571%	1.670 usd	1.720	-0.0800	458,068	1.740	1.660	1.750	2.300	1.170	337,659,869						
screamingmedia	lxrx	-4.57%	$	open: 1.72	-0.08	27,041	$1.74	$1.66	$1.75	$2.30	$0.69			$597.66m				
scroli	lxrx	%	lxrx			0												
simple-stock-quotes	lxrx	-4.57%	last trade: 1.67		change: -0.080													
smartmoney	lxrx	(-4.57%)	1.67	$1.72	-0.08	458,068	$1.74	$1.66	$1.75	$2.30	$1.19			590,900	0.00%	$0.00		
stocknod	lxrx	-4.571%	1.670 usd	1.720	-0.0800	458,068	1.740	1.660	1.750	2.300	1.170	337,659,869						
stockpickr	lxrx	-4.57%	$1.67 -0.08 | -4.57%	1.72	-0.08	458.07k	1.74	1.66	1.75	2.30	1.19							
stocksmart	lxrx	.0 %	$1.625	1.49	0	136,824	1.7	1.61										
stocktwits	lxrx	-4.00%	1.68		-0.07													
streetinsider-com	lxrx	4.57%	1.67	$1.72	-0.08	458,068	$1.74	$1.66	$1.75	$2.30	$1.17						$-0.31	
thecramerreport	lxrx		1.67	1.73	-0.08	458068	1.74	1.66										
thestree	lxrx	-4.57%	$1.67	1.72	-0.08	458068	1.74	1.66	1.75	-2.3	1.19	3.37659869e8		5.97657968e8				
tickerspy	lxrx	-4.57%	$1.67	1.72	-0.08	458,068	1.74	1.66	1.75	2.30	1.19		-5.8	590.8m	0.00%	$0.00		
tmx-quotemedia	lxrx	-4.57%	1.670	1.720	-0.080	458,068	1.740	1.660	1.750	2.300	1.220	337,659,869		563,891,981			-0.31	
updown	lxrx	-4.57%	$1.67	$1.72	-$0.08	431,027	$1.74	$1.66	$1.75	$2.30	$1.19	337.66b		$591m			-0.31	
wallstreetsurvivor	lxrx	-4.57%	1.67	1.72	-0.08	431,027	1.74	1.66		2.30	1.22			$591m			-0.34	
yahoo-finance	lxrx	4.57%	1.67	1.73	0.08	458,068	1.74	1.66	1.75	2.30	1.19			563.89m			-0.31	
ycharts-com	lxrx	-4.00%	1.68		-0.07					2.30	1.17			567.22m	0.00%		-0.30	
zacks	lxrx	(-4.57%)	1.67		-0.08	vol.  458,068	1.74	1.66		2.30	1.17			590.91 m	0.00	0.00	-.3	
advfn	qlty	2.15	13.3105	12.85	0.2805	134450	13.41	12.7201										
barchart	qlty	+2.15%	13.31	13.22	+0.28	134,450	13.41	12.72	13.03	13.65	4.60		34.34	$313.32 m			-0.27	
barrons	qlty	2.15%	13.31	12.85	+0.28	134,450	13.41	12.72				20.38 million		$311.32 million	qlty has not issued dividends in more than 1 year.			
bloomberg	qlty	2.153%	13.310	12.850	0.280	134,450	13.410	12.720		13.65	4.60	23.856mil	49.298	317.535mil			0.270	
boston-com	qlty	+2.153%	13.31 usd	12.85	+0.2805	134,450	13.41	12.72	13.03	13.65	4.600	23,855,990						
bostonmerchant	qlty	+2.153%	13.31 usd	12.85	+0.2805	134,450	13.41	12.72	13.03	13.65	4.600	23,855,990						
business-insider	qlty	+2.153%	13.31 usd	12.85	+0.2805	134,450	13.41	12.72	13.03	13.65	4.600	23,855,990						
chron	qlty	+2.153%	13.31 usd	12.85	+0.2805	134,450	13.41	12.72	13.03	13.65	4.600	23,855,990						
cio-com	qlty	+2.15%	13.31 usd	12.85	+0.2805	134,450	13.41	12.72	13.03	13.65	4.600	23,855,990		318m				
cnn-money	qlty	+2.15%today&rsquo;s change	13.31data as of 4:00pm et	12.85	+0.2805	134,450	13.41	12.72	13.03				nm	$317.5m				
easystockalterts	qlty	2.18%	13.31	12.85	+0.28	134450	13.41	12.72	13.03	13.65	4.60						-0.28	
eresearch-fidelity-com	qlty	2.15%	13.3105	12.8500	0.2805	134,450	13.4100	12.7201	13.0300	13.6500	4.6000	23,856,000	nm	$310.84m				
finance-abc7-com	qlty	+2.153%	13.31 usd	12.85	+0.2805	134,450	13.41	12.72	13.03	13.65	4.600	23,855,990						
finance-abc7chicago-com	qlty	+2.153%	13.31 usd	12.85	+0.2805	134,450	13.41	12.72	13.03	13.65	4.600	23,855,990						
financial-content	qlty	+2.153%	13.31 usd	12.85	+0.2805	134,450	13.41	12.72	13.03	13.65	4.600	23,855,990						
finapps-forbes-com	qlty	2.2%	$13.31	12.85	0.28	134,450	13.41	12.72	13.03	13.65	4.60	24 mil		318 mil	0.0	0.00	-0.28	
finviz	qlty	2.15%	13.31			134,450			13.03	-2.49%	189.36%	23.86m		317.59m			-0.28	
fool	qlty	+2.15%	$13.31	$12.85	0.28	133,190	$13.41	$12.72	$13.03	$13.65	$4.60		0.00	$317.54m				
foxbusiness	qlty		$13.31		+0.28	134,450			$13.03									
google-finance	qlty	(2.15%)	13.31	12.85	+0.28	134,450.00	13.41	12.72		13.65	4.60	23.86m		317.54m			-0.28	
howthemarketworks	qlty	2.153%	13.3105	12.85	0.2805	133,190	13.41	12.7201	13.03									
hpcwire	qlty	+2.153%	13.31 usd	12.85	+0.2805	134,450	13.41	12.72	13.03	13.65	4.600	23,855,990						
insidestocks	qlty	+2.15%	13.31	13.22	+0.28	134450	13.41	12.72					price earnings ratio: 35.03					
investopedia	qlty	+2.15 %	$13.31	12.85	+0.28				13.03									
investorguide	qlty	+2.15%	13.3105	12.85	+0.2805		13.41	12.7201		13.65	4.60			314.5m			-0.255	
marketintellisearch	qlty	2.15 %	$13.31	$12.85	0.28	134.30k	$13.41	$12.72	$13.03			23.86m	0.00	0.31b	0.0 %		-0.28	
marketwatch	qlty	+2.15%	$13.31	open: 12.85	+0.28	1,260	$13.41	$12.72	$13.03	$13.65	$4.60			$311.32m				
minyanville	qlty	+2.153%	13.31 usd	12.85	+0.2805	134,450	13.41	12.72	13.03	13.65	4.600	23,855,990						
msn-money	qlty	+2.15%	13.31	12.85	+0.28	134,450	13.41	12.72	13.03	13.65	4.60	23.86 mil	-47.54	310.84 mil			-0.28	
nasdaq-com	qlty	2.15%	$ 13.3105	$ 12.85	0.2805	134,450	$ 13.41	$ 12.7201	$ 13.03	$ 13.65	$ 4.60	23,856,000		$ 317,535,288			$ -0.27	
optimum	qlty	+2.15%	13.31 ( 4:30 pm edt)	12.85	+0.28	134,450	13.41	12.72	13.03	13.65	4.60	23.86m		317.5m			-0.28	
paidcontent	qlty	+2.153%	13.31 usd	12.85	+0.2805	134,450	13.41	12.72	13.03	13.65	4.600	23,855,990						
pc-quote	qlty	2.15%	13.3105	12.85	0.28	134,450	13.41	12.7201	13.03	13.65	4.60	23,353,270	-46.53571	310,844,000				
personal-wealth-biz	qlty	+2.15%	13.3105	12.85		134,450	13.41	12.7201	13.03	13.65	4.60					0.00	-0.255	
predictwallstreet	qlty	+2.15%	13.31		+0.28	134,450												
raymond-james	qlty	2.15	13.31	12.85	0.28	134,450	13.41	12.72	13.31	13.65	4.60						-0.27	
renewable-energy-world	qlty	+2.153%	13.31 usd	12.85	+0.2805	134,450	13.41	12.72	13.03	13.65	4.600	23,855,990						
screamingmedia	qlty	+2.15%	$	open: 12.85	+0.28	1,260	$13.41	$12.72	$13.03	$13.65	$4.60			$311.32m				
scroli	qlty	%	qlty			0												
simple-stock-quotes	qlty	+2.15%	last trade: 13.31		change: 0.281													
smartmoney	qlty	(2.15%)	13.31	$12.85	0.28	134,450	$13.41	$12.72	$13.03	$13.65	$4.60			310,800	0.00%	$0.00		
stocknod	qlty	+2.153%	13.31 usd	12.85	+0.2805	134,450	13.41	12.72	13.03	13.65	4.600	23,855,990						
stockpickr	qlty	2.15%	$13.31 0.28 | 2.15%	12.85	0.28	134.45k	13.41	12.72	13.03	13.65	4.60							
stocksmart	qlty	.0 %	$11.23	8.92	0	11,324	12.02	11.23										
stocktwits	qlty	2.15%	13.31		+0.28													
streetinsider-com	qlty	2.15%	13.31	$12.85	+0.28	134,450	$13.41	$12.72	$13.03	$13.65	$4.60						$-0.28	
thecramerreport	qlty		13.3105	12.85	+0.2805	134450	13.41	12.7201										
thestree	qlty	2.15%	$13.31	12.85	0.28	134450	13.41	12.72	13.03	-13.65	4.6	2.385599e7		3.1132067e8				
tickerspy	qlty	2.15%	$13.31	12.85	+0.28	134,450	13.41	12.72	13.03	13.65	4.60		-46.5	307.9m	0.00%	$0.00		
tmx-quotemedia	qlty	2.15%	13.311	12.850	0.281	134,450	13.410	12.720	13.030	13.650	4.600	23,855,990		317,535,155			-0.28	
updown	qlty	2.15%	$13.31	$12.85	$0.28	133,190	$13.41	$12.72	$13.03	$13.65	$4.60	23.85b		$311m			-0.26	
wallstreetsurvivor	qlty	2.15%	13.31	12.85	0.28	133,190	13.41	12.72		13.65	4.60			$311m			-0.36	
yahoo-finance	qlty	2.15%	13.31	12.85	0.28	134,450	13.41	12.72	13.03	13.65	4.60			314.54m			-0.26	
ycharts-com	qlty	+2.15%	13.31		+0.28					13.65	4.60			313.33m	0.00%		-0.28	
zacks	qlty	(2.15%)	13.31		0.28	vol.  134,450	13.41	12.72		13.65	4.60		34.29	310.84 m	0.00	0.00	.38	
advfn	esrx	-0.47	54.57	54.41	-0.26	4530631	55.28	54.06										
barchart	esrx	-0.47%	54.57	54.47	-0.26	3,870,037	55.28	54.06	54.83	60.89	41.55		20.67	$28.87 b			+2.32	
barrons	esrx	0.47%	54.57	54.41	-0.26	4.530m	55.28	54.06				544.00 million		$28.65 billion	esrx has not issued dividends in more than 1 year.			
bloomberg	esrx	-0.474%	54.570	54.410	-0.260	4,530,631	55.280	54.060		60.89	41.55	529.454mil	22.457	28,892.300mil			2.430	
boston-com	esrx	-0.4742%	54.57 usd	54.41	-0.2600	4,526,831	55.28	54.06	54.83	60.79	41.55	529,454,000						
bostonmerchant	esrx	-0.4742%	54.57 usd	54.41	-0.2600	4,526,831	55.28	54.06	54.83	60.79	41.55	529,454,000						
business-insider	esrx	-0.4742%	54.57 usd	54.41	-0.2600	4,526,831	55.28	54.06	54.83	60.79	41.55	529,454,000						
chron	esrx	-0.4742%	54.57 usd	54.41	-0.2600	4,526,831	55.28	54.06	54.83	60.79	41.55	529,454,000						
cio-com	esrx	-0.47%	54.57 usd	54.41	-0.2600	4,526,831	55.28	54.06	54.83	60.79	41.55	529,454,000	23.22	29b				
cnn-money	esrx	-0.47%	54.57	54.41	-0.26	4,530,422	55.28	54.06	54.83				23.2	$28.9b				
easystockalterts	esrx	-0.48%	54.57	54.41	-0.26	4526831	55.28	54.06	54.83	60.89	41.55		23.22				2.35	
eresearch-fidelity-com	esrx	-0.47%	54.5700	54.4100	-0.2600	4,530,631	55.2800	54.0600	54.8300	60.8900	41.5500	529,454,000	23.23	$29.03b				
finance-abc7-com	esrx	-0.4742%	54.57 usd	54.41	-0.2600	4,526,831	55.28	54.06	54.83	60.79	41.55	529,454,000						
finance-abc7chicago-com	esrx	-0.4742%	54.57 usd	54.41	-0.2600	4,526,831	55.28	54.06	54.83	60.79	41.55	529,454,000						
financial-content	esrx	-0.4742%	54.57 usd	54.41	-0.2600	4,526,831	55.28	54.06	54.83	60.79	41.55	529,454,000						
finapps-forbes-com	esrx	-0.5%	$54.57	54.41	-0.26	4,530,631	55.28	54.06	54.83	60.89	41.55	529 mil	23.5	29 bil	0.0	0.00	2.32	
finviz	esrx	-0.47%	54.57			4,529,721			54.83	-10.38%	31.34%	529.45m	23.23	29.03b			2.36	
fool	esrx	-0.47%	$54.57	$54.41	-0.26	4,530,422	$55.28	$54.06	$54.83	$60.89	$41.55		23.20	$28.89b				
foxbusiness	esrx		$54.57		-0.26	4,559,949			$54.83									
google-finance	esrx	(-0.47%)	54.57	54.41	-0.26	4.53m	55.28	54.06		60.89	41.55	529.12m	23.12	28.87b			2.36	
howthemarketworks	esrx	-0.474%	54.57	54.41	-0.26	4,526,831	55.28	54.06	54.83									
hpcwire	esrx	-0.4742%	54.57 usd	54.41	-0.2600	4,526,831	55.28	54.06	54.83	60.79	41.55	529,454,000						
insidestocks	esrx	-0.47%	54.57	54.47	-0.26	3721472	55.28	54.06					price earnings ratio: 20.83					
investopedia	esrx	-0.58 %	$54.51	54.41	-0.32				54.83									
investorguide	esrx	-0.47%	54.57	54.47	-0.26		55.28	54.06		60.79	41.55		23.75	28.892b			2.309	
marketintellisearch	esrx	-0.47 %	$54.57	$54.41	-0.26	4487.90k	$55.28	$54.06	$54.83			529.45m	23.23	29.03b	0.0 %		2.36	
marketwatch	esrx	-0.47%	$54.57	open: 54.41	-0.26	33,001	$55.28	$54.06	$54.83	$60.89	$41.55		22.93	$28.65b			2.38	
minyanville	esrx	-0.4742%	54.57 usd	54.41	-0.2600	4,526,831	55.28	54.06	54.83	60.79	41.55	529,454,000						
msn-money	esrx	-0.47%	54.57	54.41	-0.26	4.53 mil	55.28	54.06	54.83	60.89	41.55	529.45 mil	23.52	29.03 bil			2.32	
nasdaq-com	esrx	0.47%	$ 54.57	$ 54.41	0.26	4,530,631	$ 55.28	$ 54.06	$ 54.83	$ 60.89	$ 41.55	529,454,000	23.52	$ 28,892,304,780			$ 2.32	
optimum	esrx	-0.46%	54.58 ( 4:00 pm edt)	54.41	-0.25	4,364,673	55.28	54.06	54.83	60.89	41.55	529.45m	23.2	28.9b			2.35	
paidcontent	esrx	-0.4742%	54.57 usd	54.41	-0.2600	4,526,831	55.28	54.06	54.83	60.79	41.55	529,454,000						
pc-quote	esrx	-0.47%	54.57	54.41	-0.26	4,562,309	55.28	54.06	54.83	60.89	41.55	531,641,012	23.63362	29,011,650,000				
personal-wealth-biz	esrx	-0.47%	54.57	54.47	-0.26	4,559,039	55.20	54.06	54.83	60.79	41.55		23.75			0.00	2.309	
predictwallstreet	esrx	-0.47%	54.57		-0.26	4,530,631												
raymond-james	esrx	-0.47	54.57	54.41	-0.26	4,530,631	55.28	54.06	54.57	60.89	41.55		22.93				2.38	
renewable-energy-world	esrx	-0.4742%	54.57 usd	54.41	-0.2600	4,526,831	55.28	54.06	54.83	60.79	41.55	529,454,000						
screamingmedia	esrx	-0.47%	$	open: 54.41	-0.26	30,384	$55.28	$54.06	$54.83	$60.89	$41.55		22.93	$28.65b			2.38	
scroli	esrx	-0.47%	esrx 54.57	54.41	-0.26	3,977,920	55.28	54.06	54.83	60.89	41.55		23.12				2.36	
simple-stock-quotes	esrx	-0.47%	last trade: 54.57		change: -0.260								p/e ratio: 23.75					
smartmoney	esrx	(-0.47%)	54.57	$54.41	-0.26	4,530,631	$55.28	$54.06	$54.83	$60.89	$41.55			29,030,000	0.00%	$0.00		
stocknod	esrx	-0.4742%	54.57 usd	54.41	-0.2600	4,526,831	55.28	54.06	54.83	60.79	41.55	529,454,000						
stockpickr	esrx	-0.47%	$54.57 -0.26 | -0.47%	54.41	-0.26	4.53m	55.28	54.06	54.83	60.89	41.55							
stocksmart	esrx	.0 %	$59.05	54.07	0	507,823	59.6	58.6										
stocktwits	esrx	-0.47%	54.57		-0.26													
streetinsider-com	esrx	0.47%	54.57	$54.41	-0.26	4,526,831	$55.28	$54.06	$54.83	$60.89	$41.55		23.22				$2.35	
thecramerreport	esrx		54.57	54.47	-0.26	4529721	55.20	54.06										
thestree	esrx	-0.47%	$54.57	54.41	-0.26	4530422	55.28	54.06	54.83	-60.89	41.55	5.29454e8		2.86699341e10				
tickerspy	esrx	-0.47%	$54.57	54.41	-0.26	4,530,631	55.28	54.06	54.83	60.89	41.55		23.6	29.0b	0.00%	$0.00		
tmx-quotemedia	esrx	-0.47%	54.570	54.410	-0.260	4,559,949	55.280	54.060	54.830	60.890	41.550	529,454,000	23.70	28,892,304,780			2.31	
updown	esrx	-0.47%	$54.57	$54.41	-$0.26	4,530,022	$55.28	$54.06	$54.83	$60.89	$41.55	529.45b	23.44	$29.03b			2.34	
wallstreetsurvivor	esrx	-0.47%	54.57	54.41	-0.26	4,526,831	55.28	54.06		60.89	42.50		23.70	$29b			2.17	
yahoo-finance	esrx	0.47%	54.57	54.47	0.26	4,529,721	55.28	54.06	54.83	60.89	41.55		23.63	28.89b			2.31	
ycharts-com	esrx	-0.47%	54.57		-0.26					60.89	41.55		23.62	28.87b	0.00%		2.31	
zacks	esrx	(-0.47%)	54.57		-0.26	vol.  4,530,631	55.28	54.06		60.89	41.55		20.93	29.01 b	0.00	0.00	2.62	
advfn	pch	-0.65	36.74	36.49	-0.24	160404	36.9	36.42										
barchart	pch	-0.65%	36.74	36.42	-0.24	162,591	36.90	36.42	36.98	40.93	30.42		31.99	$1.47 b	5.55%	$2.04	+1.16	
barrons	pch	0.65%	36.74	36.49	-0.24	160,404	36.90	36.42				40.22 million		$1.48 billion	5.55%	$0.51		
bloomberg	pch	-0.649%	36.740	36.490	-0.240	160,404	36.900	36.420		40.93	31.33	40.142mil	28.703	1,474.800mil	5.553	0.510 regular cash	1.280	
boston-com	pch	-0.6490%	36.74 usd	36.49	-0.2400	160,404	36.90	36.42	36.98	40.93	32.03	40,141,528						
bostonmerchant	pch	-0.6490%	36.74 usd	36.49	-0.2400	160,404	36.90	36.42	36.98	40.93	32.03	40,141,528						
business-insider	pch	-0.6490%	36.74 usd	36.49	-0.2400	160,404	36.90	36.42	36.98	40.93	32.03	40,141,528						
chron	pch	-0.6490%	36.74 usd	36.49	-0.2400	160,404	36.90	36.42	36.98	40.93	32.03	40,141,528						
cio-com	pch	-0.65%	36.74 usd	36.49	-0.2400	160,404	36.90	36.42	36.98	40.93	32.03	40,141,528	31.95	1b	5.6	2.04		
cnn-money	pch	-0.65%	36.74	36.49	-0.24	153,984	36.90	36.42	36.98				31.9	$1.5b	5.55%			
easystockalterts	pch	-0.66%	36.74	36.49	-0.24	160404	36.90	36.42	36.98	40.93	31.33		31.95				1.15	
eresearch-fidelity-com	pch	-0.65%	36.7400	36.4900	-0.2400	160,404	36.9000	36.4200	36.9800	40.9300	31.3300	40,142,000	32.16	$1.48b	5.52%	$0.510000		
finance-abc7-com	pch	-0.6490%	36.74 usd	36.49	-0.2400	160,404	36.90	36.42	36.98	40.93	32.03	40,141,528						
finance-abc7chicago-com	pch	-0.6490%	36.74 usd	36.49	-0.2400	160,404	36.90	36.42	36.98	40.93	32.03	40,141,528						
financial-content	pch	-0.6490%	36.74 usd	36.49	-0.2400	160,404	36.90	36.42	36.98	40.93	32.03	40,141,528						
finapps-forbes-com	pch	-0.6%	$36.74	36.49	-0.24	160,404	36.90	36.42	36.98	40.93	31.33	40 mil	31.7	1 bil	5.6	2.04	1.16	
finviz	pch	-0.65%	36.74			160,404			36.98	-8.96%	22.55%	40.14m	31.88	1.48b		2.04	1.16	
fool	pch	-0.65%	$36.74	$36.49	-0.24	156,284	$36.90	$36.42	$36.98	$40.93	$31.33		31.20	$1.47b	6.50%	2.04		
foxbusiness	pch		$36.74		-0.24	160,404			$36.98									
google-finance	pch	(-0.65%)	36.74	36.49	-0.24	160,404.00	36.90	36.42		40.93	31.33	40.14m	31.74	1.47b	5.55	0.51	1.16	
howthemarketworks	pch	-0.649%	36.74	36.49	-0.24	156,084	36.9	36.42	36.98									
hpcwire	pch	-0.6490%	36.74 usd	36.49	-0.2400	160,404	36.90	36.42	36.98	40.93	32.03	40,141,528						
insidestocks	pch	-0.65%	36.74	36.42	-0.24	160404	36.90	36.42					price earnings ratio: 31.95					
investopedia	pch	-0.65 %	$36.74	36.49	-0.24				36.98									
investorguide	pch	-0.65%	36.74	36.42	-0.24		36.90	36.42		40.93	31.33		31.69	1.475b			1.167	
marketintellisearch	pch	-0.65 %	$36.74	$36.42	-0.24	153.20k	$36.90	$36.49	$36.98			40.14m	31.88	1.48b	5.52 %		1.16	
marketwatch	pch	-0.65%	$36.73	open: 36.49	-0.24	6,173	$36.90	$36.42	$36.98	$40.93	$32.03			$1.48b	5.55%	0.51		
minyanville	pch	-0.6490%	36.74 usd	36.49	-0.2400	160,404	36.90	36.42	36.98	40.93	32.03	40,141,528						
msn-money	pch	-0.65%	36.74	36.49	-0.24	160,404	36.90	36.42	36.98	40.93	31.33	40.14 mil	31.67	1.48 bil	5.52%	2.04	1.17	
nasdaq-com	pch	0.65%	$ 36.74	$ 36.49	0.24	160,404	$ 36.90	$ 36.42	$ 36.98	$ 40.93	$ 31.33	40,142,000	31.67	$ 1,474,817,080	5.52 %	$2.040000	$ 1.16	
optimum	pch	-0.65%	36.74 ( 4:30 pm edt)	36.49	-0.24	160,404	36.90	36.42	36.98	40.93	31.33	40.14m	31.9	1.5b	5.55	2.04	1.15	
paidcontent	pch	-0.6490%	36.74 usd	36.49	-0.2400	160,404	36.90	36.42	36.98	40.93	32.03	40,141,528						
pc-quote	pch	-0.65%	36.74	36.49	-0.24	160,404	36.9	36.42	36.98	40.93	31.33	40,404,224	31.87931	1,484,451,000		0.51		
personal-wealth-biz	pch	-0.65%	36.74	36.42	-0.24	160,404	36.90	36.42	36.98	40.93	31.33		31.69		5.52	2.04	1.167	
predictwallstreet	pch	-0.65%	36.74		-0.24	160,404												
raymond-james	pch	-0.65	36.74	36.49	-0.24	160,404	36.90	36.42	36.74	40.93	31.33		31.95				1.15	
renewable-energy-world	pch	-0.6490%	36.74 usd	36.49	-0.2400	160,404	36.90	36.42	36.98	40.93	32.03	40,141,528						
screamingmedia	pch	-0.65%	$	open: 36.49	-0.24	6,173	$36.90	$36.42	$36.98	$40.93	$32.03			$1.48b	5.55%	0.51		
scroli	pch	%	pch			0												
simple-stock-quotes	pch	-0.65%	last trade: 36.74		change: -0.240								p/e ratio: 31.69					
smartmoney	pch	(-0.65%)	36.74	$36.49	-0.24	160,404	$36.90	$36.42	$36.98	$40.93	$31.33			1,484,400	5.52%	$0.51		
stocknod	pch	-0.6490%	36.74 usd	36.49	-0.2400	160,404	36.90	36.42	36.98	40.93	32.03	40,141,528						
stockpickr	pch	-0.65%	$36.74 -0.24 | -0.65%	36.49	-0.24	160.40k	36.90	36.42	36.98	40.93	31.33							
stocksmart	pch	.0 %	$34.12	32.61	0	31,315	35.3	34.1										
stocktwits	pch	-0.70%	36.72		-0.26													
streetinsider-com	pch	0.65%	36.74	$36.49	-0.24	160,404	$36.90	$36.42	$36.98	$40.93	$31.33		31.95				$1.15	
thecramerreport	pch		36.74	36.42	-0.24	160404	36.90	36.42										
thestree	pch	-0.65%	$36.74	36.49	-0.24	160404	36.9	36.42	36.98	-40.93	31.33	4.0141528e7		1.476806815e9				
tickerspy	pch	-0.65%	$36.74	36.49	-0.24	160,404	36.90	36.42	36.98	40.93	31.33		31.9	1.4b	5.52%	$0.51		
tmx-quotemedia	pch	-0.65%	36.740	36.490	-0.240	160,404	36.900	36.420	36.980	40.930	31.330	40,141,528	31.90	1,474,799,739	5.516	0.510 usd	1.16	
updown	pch	-0.65%	$36.74	$36.49	-$0.24	153,984	$36.90	$36.42	$36.98	$40.93	$31.33	40.14b	31.56	$1.48b			1.17	
wallstreetsurvivor	pch	-0.65%	36.74	36.49	-0.24	156,084	36.90	36.42		40.93	31.33		31.90	$1b	5.50%	2.04 -	1.00	
yahoo-finance	pch	0.65%	36.74	36.42	0.24	160,404	36.90	36.42	36.98	40.93	31.33		31.48	1.47b	5.50%	2.04	1.17	
ycharts-com	pch	-0.70%	36.72		-0.26					40.93	31.33		31.66	1.47b	5.84%		1.16	
zacks	pch	(-0.65%)	36.74		-0.24	vol.  160,404	36.90	36.42		40.93	31.33		32.16	1.48 b	5.52	2.04	1.15	
advfn	dal	-0.64	9.35	9.19	-0.06	9610130	9.39	9.17										
barchart	dal	-0.64%	9.35	9.20	-0.06	9,610,130	9.39	9.17	9.41	14.54	8.91		5.85	$7.81 b			+0.63	
barrons	dal	0.64%	9.35	9.19	-0.06	9.602m	9.39	9.17				843.00 million		$7.78 billion	dal has not issued dividends in more than 1 year.			
bloomberg	dal	-0.638%	9.350	9.190	-0.060	9,610,130	9.390	9.170		14.54	8.91	845.330mil	5.994	7,903.834mil			1.560	
boston-com	dal	-0.6376%	9.350 usd	9.190	-0.0600	9,610,130	9.390	9.170	9.410	14.54	8.910	845,838,651						
bostonmerchant	dal	-0.6376%	9.350 usd	9.190	-0.0600	9,610,130	9.390	9.170	9.410	14.54	8.910	845,838,651						
business-insider	dal	-0.6376%	9.350 usd	9.190	-0.0600	9,610,130	9.390	9.170	9.410	14.54	8.910	845,838,651						
chron	dal	-0.6376%	9.350 usd	9.190	-0.0600	9,609,930	9.390	9.170	9.410	14.54	8.910	845,838,651						
cio-com	dal	-0.64%	9.350 usd	9.190	-0.0600	9,609,930	9.390	9.170	9.410	14.54	8.910	845,838,651	15.08	8b				
cnn-money	dal	-0.64%	9.35	9.19	-0.06	9,602,576	9.39	9.17	9.41				15.1	$7.9b				
easystockalterts	dal	-0.65%	9.35	9.19	-0.06	9609930	9.39	9.17	9.41	14.54	8.91		15.08				0.62	
eresearch-fidelity-com	dal	-0.64%	9.3500	9.1900	-0.0600	9,609,930	9.3900	9.1700	9.4100	14.5400	8.9100	845,839,000	15.18	$7.96b				
finance-abc7-com	dal	-0.6376%	9.350 usd	9.190	-0.0600	9,609,930	9.390	9.170	9.410	14.54	8.910	845,838,651						
finance-abc7chicago-com	dal	-0.6376%	9.350 usd	9.190	-0.0600	9,609,930	9.390	9.170	9.410	14.54	8.910	845,838,651						
financial-content	dal	-0.6376%	9.350 usd	9.190	-0.0600	9,609,930	9.390	9.170	9.410	14.54	8.910	845,838,651						
finapps-forbes-com	dal	-0.6%	$9.35	9.19	-0.06	9,609,930	9.39	9.17	9.41	14.54	8.91	846 mil	15.1	8 bil	0.0	0.00	0.62	
finviz	dal	-0.64%	9.35			9,609,930			9.41	-35.69%	4.94%	845.33m		7.90b			-32.01	
fool	dal	-0.64%	$9.35	$9.19	-0.06	9,609,100	$9.39	$9.17	$9.41	$14.54	$8.91		14.70	$7.90b				
foxbusiness	dal		$9.35		-0.06	9,610,130			$9.41									
google-finance	dal	(-0.64%)	9.35	9.19	-0.06	9.61m	9.39	9.17		14.54	8.91	845.84m	14.88	7.91b			0.63	
howthemarketworks	dal	-0.638%	9.35	9.19	-0.06	9,602,340	9.39	9.17	9.41									
hpcwire	dal	-0.6376%	9.350 usd	9.190	-0.0600	9,610,130	9.390	9.170	9.410	14.54	8.910	845,838,651						
insidestocks	dal	-0.64%	9.35	9.20	-0.06	9602541	9.39	9.17					price earnings ratio: 5.99					
investopedia	dal	-0.64 %	$9.35	9.19	-0.06				9.41									
investorguide	dal	-0.64%	9.35	9.19	-0.06		9.39	9.17		14.54	8.91		15.03	7.904b			0.626	
marketintellisearch	dal	-0.64 %	$9.35	$9.19	-0.06	9505.10k	$9.39	$9.17	$9.41			845.33m	0.00	7.95b	0.0 %		-32.01	
marketwatch	dal	-0.64%	$9.40	open: 9.19	-0.06	63,404	$9.39	$9.17	$9.41	$14.54	$8.91		14.74	$7.78b			0.63	
minyanville	dal	-0.6376%	9.350 usd	9.190	-0.0600	9,609,930	9.390	9.170	9.410	14.54	8.910	845,838,651						
msn-money	dal	-0.64%	9.35	9.19	-0.06	9.61 mil	9.39	9.17	9.41	14.54	8.91	845.84 mil	14.84	7.96 bil			0.63	
nasdaq-com	dal	0.64%	$ 9.35		0.06	9,609,930	$ 9.39	$ 9.17	$ 9.41	$ 14.54	$ 8.91	845,839,000	14.84	$ 7,908,594,650			$ 0.63	
optimum	dal	-0.64%	9.35 ( 4:15 pm edt)	9.19	-0.06	9,609,930	9.39	9.17	9.41	14.54	8.91	845.84m	15.1	7.9b			0.62	
paidcontent	dal	-0.6376%	9.350 usd	9.190	-0.0600	9,609,930	9.390	9.170	9.410	14.54	8.910	845,838,651						
pc-quote	dal	-0.64%	9.35	9.19	-0.06	9,610,130	9.39	9.17	9.41	14.54	8.91	851,266,845	14.93651	7,959,345,000				
personal-wealth-biz	dal	-0.64%	9.35	9.19	-0.06	9,610,130	9.39	9.17	9.41	14.54	8.91		15.03			0.00	0.626	
predictwallstreet	dal	-0.64%	9.35		-0.06	9,609,930												
raymond-james	dal	-0.64	9.35	9.19	-0.06	9,609,930	9.39	9.17	9.35	14.54	8.91		14.84				0.63	
renewable-energy-world	dal	-0.6376%	9.350 usd	9.190	-0.0600	9,609,930	9.390	9.170	9.410	14.54	8.910	845,838,651						
screamingmedia	dal	-0.64%	$	open: 9.19	-0.06	62,204	$9.39	$9.17	$9.41	$14.54	$8.91		14.74	$7.78b			0.63	
scroli	dal	%	dal			0												
simple-stock-quotes	dal	-0.64%	last trade: 9.35		change: -0.060								p/e ratio: 15.03					
smartmoney	dal	(-0.64%)	9.35	$9.19	-0.06	9,609,930	$9.39	$9.17	$9.41	$14.54	$8.91			7,959,300	0.00%	$0.00		
stocknod	dal	-0.6376%	9.350 usd	9.190	-0.0600	9,609,930	9.390	9.170	9.410	14.54	8.910	845,838,651						
stockpickr	dal	-0.64%	$9.35 -0.06 | -0.64%	9.20	-0.06	9.61m	9.39	9.17	9.41	14.54	8.91							
stocksmart	dal	.0 %	$9.68	12.45	0	1,114,396	10.175	9.58										
stocktwits	dal	-0.53%	9.36		-0.05													
streetinsider-com	dal	0.64%	9.35	$9.19	-0.06	9,609,930	$9.39	$9.17	$9.41	$14.54	$8.91		15.08				$0.62	
thecramerreport	dal		9.41	9.19	+0.28	12608548	9.41	9.05										
thestree	dal	-0.64%	$9.35	9.2	-0.06	9609100	9.39	9.17	9.41	-14.54	8.91	8.45329792e8		7.722506884e9				
tickerspy	dal	-0.64%	$9.35	9.19	-0.06	9,609,930	9.39	9.17	9.41	14.54	8.91		14.9	7.9b	0.00%	$0.00		
tmx-quotemedia	dal	-0.64%	9.350	9.190	-0.060	9,610,130	9.390	9.170	9.410	14.540	8.910	845,329,792	15.20	7,903,833,555			0.62	
updown	dal	-0.64%	$9.35	$9.19	-$0.06	9,547,290	$9.39	$9.17	$9.41	$14.54	$8.91	845.33b	14.80	$7.95b			0.64	
wallstreetsurvivor	dal	-0.64%	9.35	9.19	-0.06	9,602,340	9.39	9.17		14.54	8.91		15.20	$8b			0.70	
yahoo-finance	dal	0.64%	9.35	9.19	0.06	9,609,930	9.39	9.17	9.41	14.54	8.91		14.94	7.90b			0.63	
ycharts-com	dal	-0.21%	9.39		-0.02					14.54	8.91		14.90	7.84b	0.00%		0.63	
zacks	dal	(-0.64%)	9.35		-0.06	vol.  9,609,930	9.39	9.17		14.54	8.91		6.03	7.96 b	0.00	0.00	1.56	
advfn	csco	-1.01	15.74	15.76	-0.16	49764568	15.9	15.56										
barchart	csco	-1.01%	15.74	15.75	-0.16	47,226,581	15.90	15.56	15.90	25.89	14.77		10.88	$87.01 b	1.54%	$0.24	+1.27	
barrons	csco	1.01%	15.74	15.76	-0.16	49.319m	15.90	15.56				5.85 billion		$86.19 billion	1.52%	$0.06		
bloomberg	csco	-1.006%	15.740	15.760	-0.160	49,764,568	15.900	15.560		26.00	14.78	5,500.185mil	11.835	86,572.910mil	0.768	0.060 regular cash	1.330	
boston-com	csco	-1.006%	15.74 usd	15.76	-0.1600	49,741,925	15.90	15.56	15.90	26.00	14.78	5,500,184,916						
bostonmerchant	csco	-1.006%	15.74 usd	15.76	-0.1600	49,741,925	15.90	15.56	15.90	26.00	14.78	5,500,184,916						
business-insider	csco	-1.006%	15.74 usd	15.76	-0.1600	49,741,925	15.90	15.56	15.90	26.00	14.78	5,500,184,916						
chron	csco	-1.006%	15.74 usd	15.76	-0.1600	49,741,425	15.90	15.56	15.90	26.00	14.78	5,500,184,916						
cio-com	csco	-1.01%	15.74 usd	15.76	-0.1600	49,741,425	15.90	15.56	15.90	26.00	14.78	5,500,184,916	12.30	87b	1.5	0.24		
cnn-money	csco	-1.01%	15.74	15.76	-0.16	49,764,568	15.90	15.56	15.90				12.3	$86.6b	1.52%			
easystockalterts	csco	-1.02%	15.74	15.76	-0.16	47490768	15.90	15.56	15.90	26.00	14.78		12.30				1.28	
eresearch-fidelity-com	csco	-1.01%	15.7400	15.7600	-0.1600	49,764,068	15.9000	15.5600	15.9000	26.0000	14.7800	5,500,185,000	12.52	$87.45b	1.51%	$0.060000		
finance-abc7-com	csco	-1.006%	15.74 usd	15.76	-0.1600	49,741,425	15.90	15.56	15.90	26.00	14.78	5,500,184,916						
finance-abc7chicago-com	csco	-1.006%	15.74 usd	15.76	-0.1600	49,741,425	15.90	15.56	15.90	26.00	14.78	5,500,184,916						
financial-content	csco	-1.006%	15.74 usd	15.76	-0.1600	49,741,425	15.90	15.56	15.90	26.00	14.78	5,500,184,916						
finapps-forbes-com	csco	-1.0%	$15.74	15.76	-0.16	49,755,868	15.90	15.56	15.90	26.00	14.78	5.5 bil	12.4	87 bil	1.5	0.24	1.27	
finviz	csco	-1.01%	15.74			49,751,968			15.90	-39.01%	6.93%	5.50b	12.52	87.45b		0.24	1.27	
fool	csco	-1.48%	$15.66	$15.76	-0.23	42,862,835	$15.90	$15.56	$15.90	$26.00	$14.78		12.20	$86.16b		0.24		
foxbusiness	csco		$15.74		-0.16	49,901,605			$15.90									
google-finance	csco	(-1.01%)	15.74	15.76	-0.16	49.76m	15.90	15.56		26.00	14.78	5.50b	12.37	86.57b	1.52	0.06	1.27	
howthemarketworks	csco	-1.006%	15.74	15.76	-0.16	49,740,871	15.9	15.56	15.9									
hpcwire	csco	-1.006%	15.74 usd	15.76	-0.1600	49,741,425	15.90	15.56	15.90	26.00	14.78	5,500,184,916						
insidestocks	csco	-1.01%	15.74	15.75	-0.16	45073199	15.90	15.56					price earnings ratio: 9.60					
investopedia	csco	-1.38 %	$15.68	15.76	-0.22				15.90									
investorguide	csco	-1.01%	15.74	15.75	-0.16		15.90	15.56		26.00	14.78		12.41	86.573b			1.281	
marketintellisearch	csco	-1.19 %	$15.71	$15.75	-0.19	48952.70k	$15.90	$15.56	$15.90			5500.19m	12.52	87.45b	1.51 %		1.27	
marketwatch	csco	-1.01%	$15.69	open: 15.76	-0.16	752,870	$15.90	$15.56	$15.90	$26.00	$14.78		12.12	$85.58b	1.52%	0.06	1.30	
minyanville	csco	-1.006%	15.74 usd	15.76	-0.1600	49,740,871	15.90	15.56	15.90	26.00	14.78	5,500,184,916						
msn-money	csco	-1.01%	15.74	15.76	-0.16	49.76 mil	15.90	15.56	15.90	26.00	14.78	5.50 bil	12.30	87.45 bil	1.51%	0.24	1.27	
nasdaq-com	csco	1.01%	$ 15.74	$ 15.75	0.16	49,763,514	$ 15.90	$ 15.56	$ 15.90	$ 26	$ 14.78	5,500,185,000	12.39	$ 86,572,911,900			$ 1.27	
optimum	csco	-1.38%	15.68 ( 3:55 pm edt)	15.76	-0.22	44,427,698	15.90	15.56	15.90	26.00	14.78	5.50b	12.3	86.2b	1.53	0.24	1.28	
paidcontent	csco	-1.006%	15.74 usd	15.76	-0.1600	49,740,871	15.90	15.56	15.90	26.00	14.78	5,500,184,916						
pc-quote	csco	-1.01%	15.74	15.76	-0.16	50,098,995	15.9	15.56	15.9	26.00	14.78	5,556,095,616	12.42188	87,452,945,000		0.06		
personal-wealth-biz	csco	-1.01%	15.74	15.75	-0.16	49,897,704	15.90	15.56	15.90	26.00	14.78		12.41		0.75	0.12	1.281	
predictwallstreet	csco	0.00%	15.90		0.00													
raymond-james	csco	-1.01	15.74	15.76	-0.16	51,466,909	15.90	15.56	15.74	26.00	14.78		12.20				1.29	
renewable-energy-world	csco	-1.006%	15.74 usd	15.76	-0.1600	49,740,871	15.90	15.56	15.90	26.00	14.78	5,500,184,916						
screamingmedia	csco	-1.01%	$	open: 15.76	-0.16	752,370	$15.90	$15.56	$15.90	$26.00	$14.78		12.12	$85.58b	1.52%	0.06	1.30	
scroli	csco	-1.01%	csco 15.74	15.76	-0.16	43,160,943	15.90	15.56	15.90	26.00	14.78		12.37				1.27	
simple-stock-quotes	csco	-1.01%	last trade: 15.74		change: -0.160								p/e ratio: 12.41					
smartmoney	csco	(-1.01%)	15.74	$15.76	-0.16	49,764,068	$15.90	$15.56	$15.90	$26.00	$14.78			87,452,900	1.51%	$0.06		
stocknod	csco	-1.006%	15.74 usd	15.76	-0.1600	49,741,425	15.90	15.56	15.90	26.00	14.78	5,500,184,916						
stockpickr	csco	-1.01%	$15.74 -0.16 | -1.01%	15.76	-0.16	49.45m	15.90	15.56	15.90	26.00	14.78							
stocksmart	csco	.0 %	$16.365	20.23	0	6,021,869	16.77	16.36										
stocktwits	csco	-1.32%	15.69		-0.21													
streetinsider-com	csco	1.01%	15.74	$15.76	-0.16	49,741,925	$15.90	$15.56	$15.90	$26.00	$14.78		12.30				$1.28	
thecramerreport	csco		15.74	15.75	-0.16	49761668	15.90	15.56										
thestree	csco	-1.01%	$15.74	15.76	-0.16	49449602	15.9	15.56	15.9	-26.0	14.78	5.500184916e9		8.5582877293e10				
tickerspy	csco	-1.01%	$15.74	15.76	-0.16	49,763,514	15.90	15.56	15.90	26.00	14.78		12.4	87.4b	1.51%	$0.06		
tmx-quotemedia	csco	-1.01%	15.740	15.760	-0.160	49,901,605	15.900	15.560	15.900	26.000	14.780	5,500,184,916	12.40	86,572,910,578	1.509	0.060 usd	1.28	
updown	csco	-1.01%	$15.74	$15.76	-$0.16	49,318,562	$15.90	$15.56	$15.90	$26.00	$14.78	5500.18b	12.34	$87.45b			1.29	
wallstreetsurvivor	csco	-1.01%	15.74	15.76	-0.16	49,740,871	15.90	15.56		24.87	14.78		12.40	$87b	1.50%		1.33	
yahoo-finance	csco	1.01%	15.74	15.75	0.16	49,759,614	15.90	15.56	15.90	26.00	14.78		12.29	86.57b	1.50%	0.24	1.28	
ycharts-com	csco	-1.38%	15.69		-0.22					26.00	14.78		12.26	86.73b	1.52%		1.28	
zacks	csco	(-1.01%)	15.74		-0.16	vol.  49,764,568	15.90	15.56		26.00	14.78		11.12	87.45 b	1.51	0.24	1.43	
advfn	mako	-1.71	32.75	32.7	-0.57	505001	32.85	31.33										
barchart	mako	-1.71%	32.75	32.70	-0.57	513,340	32.85	31.33	33.32	35.90	9.28		0.00	$1.34 b			-1.06	
barrons	mako	1.71%	32.75	32.70	-0.57	505,001	32.85	31.33				34.35 million		$1.36 billion	mako has not issued dividends in more than 1 year.			
bloomberg	mako	-1.711%	32.750	32.700	-0.570	505,001	32.850	31.330		35.90	9.28	40.959mil		1,341.422mil			-1.050	
boston-com	mako	-1.711%	32.75 usd	32.70	-0.5700	505,001	32.85	31.33	33.32	34.30	9.280	40,959,448						
bostonmerchant	mako	-1.711%	32.75 usd	32.70	-0.5700	505,001	32.85	31.33	33.32	34.30	9.280	40,959,448						
business-insider	mako	-1.711%	32.75 usd	32.70	-0.5700	505,001	32.85	31.33	33.32	34.30	9.280	40,959,448						
chron	mako	-1.711%	32.75 usd	32.70	-0.5700	505,001	32.85	31.33	33.32	34.30	9.280	40,959,448						
cio-com	mako	-1.71%	32.75 usd	32.70	-0.5700	505,001	32.85	31.33	33.32	34.30	9.280	40,959,448		1b				
cnn-money	mako	-1.71%	32.75	32.70	-0.57	505,001	32.85	31.33	33.32				nm	$1.3b				
easystockalterts	mako	-1.74%	32.75	32.70	-0.57	505001	32.85	31.33	33.32	35.90	9.28						-1.06	
eresearch-fidelity-com	mako	-1.71%	32.7500	32.7000	-0.5700	505,001	32.8500	31.3300	33.3200	35.9000	9.2800	40,959,000	nm	$1.36b				
finance-abc7-com	mako	-1.711%	32.75 usd	32.70	-0.5700	505,001	32.85	31.33	33.32	34.30	9.280	40,959,448						
finance-abc7chicago-com	mako	-1.711%	32.75 usd	32.70	-0.5700	505,001	32.85	31.33	33.32	34.30	9.280	40,959,448						
financial-content	mako	-1.711%	32.75 usd	32.70	-0.5700	505,001	32.85	31.33	33.32	34.30	9.280	40,959,448						
finapps-forbes-com	mako	-1.7%	$32.75	32.70	-0.57	505,001	32.85	31.33	33.32	35.90	9.28	41 mil		1 bil	0.0	0.00	-1.06	
finviz	mako	-1.71%	32.75			505,001			33.32	-8.77%	252.91%	40.96m		1.34b			-1.06	
fool	mako	-1.71%	$32.75	$32.70	-0.57	504,901	$32.85	$31.33	$33.32	$35.90	$9.28		0.00	$1.34b				
foxbusiness	mako		$32.75		-0.57	505,001			$33.32									
google-finance	mako	(-1.71%)	32.75	32.70	-0.57	505,001.00	32.85	31.33		35.90	9.28	40.96m		1.34b			-1.06	
howthemarketworks	mako	-1.711%	32.75	32.7	-0.57	501,912	32.85	31.33	33.32									
hpcwire	mako	-1.711%	32.75 usd	32.70	-0.5700	505,001	32.85	31.33	33.32	34.30	9.280	40,959,448						
insidestocks	mako	-1.71%	32.75	32.70	-0.57	505001	32.85	31.33										
investopedia	mako	-1.71 %	$32.75	32.70	-0.57				33.32									
investorguide	mako	-1.71%	32.75	32.72	-0.57		32.85	31.33		35.90	9.28			1.341b			-1.061	
marketintellisearch	mako	-1.71 %	$32.75	$32.72	-0.57	491.80k	$32.85	$31.33	$33.32			40.96m	0.00	1.36b	0.0 %		-1.06	
marketwatch	mako	-1.71%	$32.74	open: 32.70	-0.57	6,300	$32.85	$31.33	$33.32	$35.90	$9.28			$1.36b				
minyanville	mako	-1.711%	32.75 usd	32.70	-0.5700	505,001	32.85	31.33	33.32	34.30	9.280	40,959,448						
msn-money	mako	-1.71%	32.75	32.70	-0.57	505,001	32.85	31.33	33.32	35.90	9.28	40.96 mil	-30.90	1.36 bil			-1.06	
nasdaq-com	mako	1.71%	$ 32.75	$ 32.70	0.57	505,001	$ 32.85	$ 31.33	$ 33.32	$ 35.90	$ 9.28	40,959,000		$ 1,341,407,250			$ -1.06	
optimum	mako	-1.71%	32.75 ( 4:30 pm edt)	32.70	-0.57	505,001	32.85	31.33	33.32	35.90	9.28	40.96m		1.3b			-1.06	
paidcontent	mako	-1.711%	32.75 usd	32.70	-0.5700	505,001	32.85	31.33	33.32	34.30	9.280	40,959,448						
pc-quote	mako	-1.71%	32.75	32.7	-0.57	505,001	32.85	31.33	33.32	35.90	9.28	41,671,875	-31.43396	1,364,754,000				
personal-wealth-biz	mako	-1.71%	32.75	32.72	-0.57	505,001	32.85	31.33	33.32	35.90	9.28					0.00	-1.061	
predictwallstreet	mako	-1.71%	33.28		-0.57	505,001												
raymond-james	mako	-1.71	32.75	32.70	-0.57	505,001	32.85	31.33	32.75	35.90	9.28						-1.06	
renewable-energy-world	mako	-1.711%	32.75 usd	32.70	-0.5700	505,001	32.85	31.33	33.32	34.30	9.280	40,959,448						
screamingmedia	mako	-1.71%	$	open: 32.70	-0.57	6,300	$32.85	$31.33	$33.32	$35.90	$9.28			$1.36b				
scroli	mako	%	mako			0												
simple-stock-quotes	mako	-1.71%	last trade: 32.75		change: -0.570													
smartmoney	mako	(-1.71%)	32.75	$32.70	-0.57	505,001	$32.85	$31.33	$33.32	$35.90	$9.28			1,364,800	0.00%	$0.00		
stocknod	mako	-1.711%	32.75 usd	32.70	-0.5700	505,001	32.85	31.33	33.32	34.30	9.280	40,959,448						
stockpickr	mako	-1.71%	$32.75 -0.57 | -1.71%	32.70	-0.57	505.00k	32.85	31.33	33.32	35.90	9.28							
stocksmart	mako	.0 %	$32.51	15.54	0	43,143	33.38	32.42										
stocktwits	mako	-1.71%	32.75		-0.57													
streetinsider-com	mako	1.71%	32.75	$32.70	-0.57	505,001	$32.85	$31.33	$33.32	$35.90	$9.28						$-1.06	
thecramerreport	mako		32.75	32.72	-0.57	505001	32.85	31.33										
thestree	mako	-1.71%	$32.75	32.7	-0.57	505001	32.85	31.33	33.32	-35.9	9.28	4.0959448e7		1.36231124e9				
tickerspy	mako	-1.71%	$32.75	32.70	-0.57	505,001	32.85	31.33	33.32	35.90	9.28		-31.4	1.3b	0.00%	$0.00		
tmx-quotemedia	mako	-1.71%	32.750	32.700	-0.570	505,001	32.850	31.330	33.320	35.900	9.280	40,959,448		1,341,421,922			-1.06	
updown	mako	-1.71%	$32.75	$32.70	-$0.57	498,412	$32.85	$31.33	$33.32	$35.90	$9.28	40.95b		$1.36b			-1.06	
wallstreetsurvivor	mako	-1.71%	32.75	32.70	-0.57	501,912	32.85	31.33		35.90	9.28			$1b			-1.13	
yahoo-finance	mako	1.71%	32.75	32.72	0.57	505,001	32.85	31.33	33.32	35.90	9.28			1.34b			-1.06	
ycharts-com	mako	-1.65%	32.75		-0.55					35.90	9.28			1.34b	0.00%		-1.06	
zacks	mako	(-1.71%)	32.75		-0.57	vol.  505,001	32.85	31.33		35.90	9.28			1.36 b	0.00	0.00	-1.06	
advfn	zoll	-1.01	57.89	57.86	-0.59	75511	58.17	56.681										
barchart	zoll	-1.01%	57.89	57.86	-0.59	77,278	58.17	56.68	58.48	61.51	23.07		55.68	$1.25 b			+1.04	
barrons	zoll	1.01%	57.89	57.86	-0.59	75,511	58.17	56.681				21.71 million		$1.27 billion	zoll has not issued dividends in more than 1 year.			
bloomberg	zoll	-1.009%	57.890	57.860	-0.590	75,511	58.170	56.681		61.51	23.07	21.914mil	55.664	1,268.616mil			1.040	
boston-com	zoll	-1.009%	57.89 usd	57.86	-0.5900	75,511	58.17	56.68	58.48	60.64	23.07	21,914,249						
bostonmerchant	zoll	-1.009%	57.89 usd	57.86	-0.5900	75,511	58.17	56.68	58.48	60.64	23.07	21,914,249						
business-insider	zoll	-1.009%	57.89 usd	57.86	-0.5900	75,511	58.17	56.68	58.48	60.64	23.07	21,914,249						
chron	zoll	-1.009%	57.89 usd	57.86	-0.5900	75,511	58.17	56.68	58.48	60.64	23.07	21,914,249						
cio-com	zoll	-1.01%	57.89 usd	57.86	-0.5900	75,511	58.17	56.68	58.48	60.64	23.07	21,914,249	55.66	1b				
cnn-money	zoll	-1.01%	57.89	57.86	-0.59	75,511	58.17	56.68	58.48				55.7	$1.3b				
easystockalterts	zoll	-1.02%	57.89	57.86	-0.59	75511	58.17	56.68	58.48	61.51	23.07		55.66				1.04	
eresearch-fidelity-com	zoll	-1.01%	57.8900	57.8600	-0.5900	75,511	58.1700	56.6810	58.4800	61.5100	23.0700	21,914,000	56.23	$1.28b				
finance-abc7-com	zoll	-1.009%	57.89 usd	57.86	-0.5900	75,511	58.17	56.68	58.48	60.64	23.07	21,914,249						
finance-abc7chicago-com	zoll	-1.009%	57.89 usd	57.86	-0.5900	75,511	58.17	56.68	58.48	60.64	23.07	21,914,249						
financial-content	zoll	-1.009%	57.89 usd	57.86	-0.5900	75,511	58.17	56.68	58.48	60.64	23.07	21,914,249						
finapps-forbes-com	zoll	-1.0%	$57.89	57.86	-0.59	75,511	58.17	56.68	58.48	61.51	23.07	22 mil	55.7	1 bil	0.0	0.00	1.04	
finviz	zoll	-1.01%	57.89			75,511			58.48	-5.89%	150.93%	21.91m	55.66	1.27b			1.04	
fool	zoll	-1.01%	$57.89	$57.86	-0.59	73,669	$58.17	$56.68	$58.48	$61.51	$23.07		55.80	$1.27b				
foxbusiness	zoll		$57.89		-0.59	75,511			$58.48									
google-finance	zoll	(-1.01%)	57.89	57.86	-0.59	75,511.00	58.17	56.68		61.51	23.07	21.91m	55.75	1.27b			1.04	
howthemarketworks	zoll	-1.009%	57.89	57.86	-0.59	73,669	58.17	56.681	58.48									
hpcwire	zoll	-1.009%	57.89 usd	57.86	-0.5900	75,511	58.17	56.68	58.48	60.64	23.07	21,914,249						
insidestocks	zoll	-1.01%	57.89	57.86	-0.59	75511	58.17	56.68					price earnings ratio: 55.66					
investopedia	zoll	-1.01 %	$57.89	57.86	-0.59				58.48									
investorguide	zoll	-1.01%	57.89	57.82	-0.59		58.17	56.681		60.64	23.07		56.39	1.269b			1.037	
marketintellisearch	zoll	-1.01 %	$57.89	$57.82	-0.59	72.40k	$58.13	$56.68	$58.48			21.91m	56.23	1.28b	0.0 %		1.04	
marketwatch	zoll	-1.01%	$57.88	open: 57.86	-0.59	1,942	$58.17	$56.68	$58.48	$61.51	$23.07		83.80	$1.27b			0.69	
minyanville	zoll	-1.009%	57.89 usd	57.86	-0.5900	75,511	58.17	56.68	58.48	60.64	23.07	21,914,249						
msn-money	zoll	-1.01%	57.89	57.86	-0.59	75,511	58.17	56.68	58.48	61.51	23.07	21.91 mil	55.66	1.28 bil			1.04	
nasdaq-com	zoll	1.01%	$ 57.89	$ 57.86	0.59	75,511	$ 58.17	$ 56.681	$ 58.48	$ 61.51	$ 23.07	21,914,000	55.66	$ 1,268,601,460			$ 1.04	
optimum	zoll	-1.01%	57.89 ( 4:30 pm edt)	57.86	-0.59	75,511	58.17	56.68	58.48	61.51	23.07	21.91m	55.7	1.3b			1.04	
paidcontent	zoll	-1.009%	57.89 usd	57.86	-0.5900	75,511	58.17	56.68	58.48	60.64	23.07	21,914,249						
pc-quote	zoll	-1.01%	57.89	57.86	-0.59	75,511	58.17	56.681	58.48	61.51	23.07	22,137,340	56.23077	1,281,531,000				
personal-wealth-biz	zoll	-1.01%	57.89	57.82	-0.59	75,511	58.17	56.681	58.48	60.64	23.07		56.39			0.00	1.037	
predictwallstreet	zoll	-0.99%	57.89		-0.58	75,511												
raymond-james	zoll	-1.01	57.89	57.86	-0.59	75,511	58.17	56.68	57.89	61.51	23.07		54.10				1.07	
renewable-energy-world	zoll	-1.009%	57.89 usd	57.86	-0.5900	75,511	58.17	56.68	58.48	60.64	23.07	21,914,249						
screamingmedia	zoll	-1.01%	$	open: 57.86	-0.59	1,942	$58.17	$56.68	$58.48	$61.51	$23.07		83.80	$1.27b			0.69	
scroli	zoll	%	zoll			0												
simple-stock-quotes	zoll	-1.01%	last trade: 57.89		change: -0.590								p/e ratio: 56.39					
smartmoney	zoll	(-1.01%)	57.89	$57.86	-0.59	75,511	$58.17	$56.68	$58.48	$61.51	$23.07			1,281,500	0.00%	$0.00		
stocknod	zoll	-1.009%	57.89 usd	57.86	-0.5900	75,511	58.17	56.68	58.48	60.64	23.07	21,914,249						
stockpickr	zoll	-1.01%	$57.89 -0.59 | -1.01%	57.86	-0.59	75.51k	58.17	56.68	58.48	61.51	23.07							
stocksmart	zoll	.0 %	$58.62	38.05	0	21,442	60.25	58.32										
stocktwits	zoll	-1.01%	57.89		-0.59													
streetinsider-com	zoll	1.01%	57.89	$57.86	-0.59	75,511	$58.17	$56.68	$58.48	$61.51	$23.07		55.66				$1.04	
thecramerreport	zoll		57.89	57.82	-0.59	75511	58.17	56.681										
thestree	zoll	-1.01%	$57.89	57.86	-0.59	75511	58.17	56.68	58.48	-61.51	23.07	2.1914249e7		1.26905416e9				
tickerspy	zoll	-1.01%	$57.89	57.86	-0.59	75,511	58.17	56.68	58.48	61.51	23.07		56.2	1.2b	0.00%	$0.00		
tmx-quotemedia	zoll	-1.01%	57.890	57.860	-0.590	75,511	58.170	56.681	58.480	61.510	23.070	21,914,249	56.20	1,268,615,875			1.04	
updown	zoll	-1.01%	$57.89	$57.86	-$0.59	72,782	$58.17	$56.68	$58.48	$61.51	$23.07	21.91b	55.14	$1.28b			1.06	
wallstreetsurvivor	zoll	-1.01%	57.89	57.86	-0.59	73,669	58.17	56.68		61.51	24.60		56.20	$1b			0.87	
yahoo-finance	zoll	1.01%	57.89	57.82	0.59	75,511	58.17	56.68	58.48	61.51	23.07		55.82	1.27b			1.04	
ycharts-com	zoll	-1.01%	57.89		-0.59					61.51	23.07		55.66	1.25b	0.00%		1.04	
zacks	zoll	(-1.01%)	57.89		-0.59	vol.  75,511	58.17	56.68		61.51	23.07		56.23	1.28 b	0.00	0.00	1.04	
advfn	bsrr	-0.80	11.11	11.09	-0.09	7425	11.22	11.02										
barchart	bsrr	-1.24%	11.11	11.09	-0.14	9,820	11.22	11.02	11.25	12.89	9.95		20.94	$155.32 m	2.16%	$0.24	+0.53	
barrons	bsrr	1.24%	11.11	11.09	-0.14	7,425	11.22	11.02				12.19 million		$155.44 million	2.16%	$0.06		
bloomberg	bsrr	-1.244%	11.110	11.090	-0.140	7,425	11.220	11.020		13.10	10.06	14.004mil	20.962	155.582mil	2.160	0.060 regular cash	0.530	
boston-com	bsrr	-1.244%	11.11 usd	11.09	-0.1400	7,425	11.22	11.02	11.25	13.10	10.06	14,003,761						
bostonmerchant	bsrr	-1.244%	11.11 usd	11.09	-0.1400	7,425	11.22	11.02	11.25	13.10	10.06	14,003,761						
business-insider	bsrr	-1.244%	11.11 usd	11.09	-0.1400	7,425	11.22	11.02	11.25	13.10	10.06	14,003,761						
chron	bsrr	-1.244%	11.11 usd	11.09	-0.1400	7,425	11.22	11.02	11.25	13.10	10.06	14,003,761						
cio-com	bsrr	-1.24%	11.11 usd	11.09	-0.1400	7,425	11.22	11.02	11.25	13.10	10.06	14,003,761	21.37	156m	2.1	0.24		
cnn-money	bsrr	-1.24%	11.11	11.09	-0.14	7,425	11.22	11.02	11.25				18.5	$155.6m	2.16%			
easystockalterts	bsrr	-1.26%	11.11	11.09	-0.14	7425	11.22	11.02	11.25	13.10	10.06		21.37				0.52	
eresearch-fidelity-com	bsrr	-1.24%	11.1100	11.0900	-0.1400	7,425	11.2200	11.0200	11.2500	13.1000	10.0600	14,004,000	20.94	$157.54m	2.13%	$0.060000		
finance-abc7-com	bsrr	-1.244%	11.11 usd	11.09	-0.1400	7,425	11.22	11.02	11.25	13.10	10.06	14,003,761						
finance-abc7chicago-com	bsrr	-1.244%	11.11 usd	11.09	-0.1400	7,425	11.22	11.02	11.25	13.10	10.06	14,003,761						
financial-content	bsrr	-1.244%	11.11 usd	11.09	-0.1400	7,425	11.22	11.02	11.25	13.10	10.06	14,003,761						
finapps-forbes-com	bsrr	-1.2%	$11.11	11.09	-0.14	7,425	11.22	11.02	11.25	13.10	10.06	14 mil	21.0	156 mil	2.2	0.24	0.53	
finviz	bsrr	-1.24%	11.11			7,425			11.25	-14.26%	11.07%	14.00m	21.37	155.54m		0.24	0.52	
fool	bsrr	-1.24%	$11.11	$11.09	-0.14	6,422	$11.22	$11.02	$11.25	$13.10	$10.06		21.20	$155.58m	2.30%	0.24		
foxbusiness	bsrr		$11.11		-0.14	7,425			$11.25									
google-finance	bsrr	(-1.24%)	11.11	11.09	-0.14	7,425.00	11.22	11.02		13.10	10.06	14.00m	21.44	155.58m	2.16	0.06	0.52	
howthemarketworks	bsrr	-1.067%	11.13	11.09	-0.12	4,671	11.22	11.02	11.25									
hpcwire	bsrr	-1.244%	11.11 usd	11.09	-0.1400	7,425	11.22	11.02	11.25	13.10	10.06	14,003,761						
insidestocks	bsrr	-1.24%	11.11	11.09	-0.14	7425	11.22	11.02										
investopedia	bsrr	-1.24 %	$11.11	11.09	-0.14				11.25									
investorguide	bsrr	-1.24%	11.11	11.09	-0.14		11.22	11.02		13.10	10.06		22.06	155.6m			0.51	
marketintellisearch	bsrr	-1.24 %	$11.11	$11.09	-0.14	2.40k	$11.22	$11.02	$11.25			14.00m	21.63	0.16b	2.13 %		0.52	
marketwatch	bsrr	-1.24%	$11.11	open: 11.09	-0.14	1,003	$11.22	$11.02	$11.25	$13.10	$10.06		23.84	$155.44m	2.16%	0.06	0.47	
minyanville	bsrr	-1.244%	11.11 usd	11.09	-0.1400	7,425	11.22	11.02	11.25	13.10	10.06	14,003,761						
msn-money	bsrr	-1.24%	11.11	11.09	-0.14	7,425	11.22	11.02	11.25	13.10	10.06	14.00 mil	21.78	157.54 mil	2.13%	0.24	0.52	
nasdaq-com	bsrr	1.24%	$ 11.11	$ 11.09	0.14	7,425	$ 11.22	$ 11.02	$ 11.25	$ 13.10	$ 10.06	14,004,000	20.96	$ 155,584,440	2.13 %	$0.240000	$ 0.53	
optimum	bsrr	-1.24%	11.11 ( 4:30 pm edt)	11.09	-0.14	7,425	11.22	11.02	11.25	13.10	10.06	14.00m	21.4	155.6m	2.16	0.24	0.52	
paidcontent	bsrr	-1.244%	11.11 usd	11.09	-0.1400	7,425	11.22	11.02	11.25	13.10	10.06	14,003,761						
pc-quote	bsrr	-1.24%	11.11	11.09	-0.14	7,425	11.22	11.02	11.25	13.10	10.06	14,180,468	22.05882	157,545,000		0.06		
personal-wealth-biz	bsrr	-1.24%	11.11	11.09	-0.14	7,425	11.22	11.02	11.25	13.10	10.06		22.06		1.60	0.18	0.51	
predictwallstreet	bsrr	-1.24%	11.11		-0.14	7,425												
raymond-james	bsrr	-1.24	11.11	11.09	-0.14	7,425	11.22	11.02	11.11	13.10	10.06		20.96				0.53	
renewable-energy-world	bsrr	-1.244%	11.11 usd	11.09	-0.1400	7,425	11.22	11.02	11.25	13.10	10.06	14,003,761						
screamingmedia	bsrr	-1.24%	$	open: 11.09	-0.14	1,003	$11.22	$11.02	$11.25	$13.10	$10.06		23.84	$155.44m	2.16%	0.06	0.47	
scroli	bsrr	%	bsrr			0												
simple-stock-quotes	bsrr	-1.24%	last trade: 11.11		change: -0.140								p/e ratio: 22.06					
smartmoney	bsrr	(-1.24%)	11.11	$11.09	-0.14	7,425	$11.22	$11.02	$11.25	$13.10	$10.06			157,500	2.13%	$0.06		
stocknod	bsrr	-1.244%	11.11 usd	11.09	-0.1400	7,425	11.22	11.02	11.25	13.10	10.06	14,003,761						
stockpickr	bsrr	-1.24%	$11.11 -0.14 | -1.24%	11.09	-0.14	7.43k	11.22	11.02	11.25	13.10	10.06							
stocksmart	bsrr	.0 %	$10.86	10.57	0	1,800	10.99	10.82										
stocktwits	bsrr	-1.60%	11.07		-0.18													
streetinsider-com	bsrr	1.24%	11.11	$11.09	-0.14	7,425	$11.22	$11.02	$11.25	$13.10	$10.06		21.37				$0.52	
thecramerreport	bsrr		11.11	11.09	-0.14	7425	11.22	11.02										
thestree	bsrr	-1.24%	$11.11	11.09	-0.14	7425	11.22	11.02	11.25	-13.1	10.06	1.4003761e7		1.55441747e8				
tickerspy	bsrr	-1.24%	$11.11	11.09	-0.14	7,425	11.22	11.02	11.25	13.10	10.06		22.1	157.3m	2.13%	$0.06		
tmx-quotemedia	bsrr	-1.24%	11.110	11.090	-0.140	7,425	11.220	11.020	11.250	13.100	10.060	14,003,761	21.60	155,581,785	2.160	0.060 usd	0.52	
updown	bsrr	-1.24%	$11.11	$11.09	-$0.14	6,422	$11.22	$11.02	$11.25	$13.10	$10.06	14.00b	21.80	$158m			0.52	
wallstreetsurvivor	bsrr	-1.07%	11.13	11.09	-0.12	4,671	11.22	11.02		13.10	10.06		21.60	$158m	2.10%	0.24 -	0.60	
yahoo-finance	bsrr	1.24%	11.11	11.09	0.14	7,425	11.22	11.02	11.25	13.10	10.06		21.78	155.57m	2.20%	0.24	0.51	
ycharts-com	bsrr	-1.60%	11.07		-0.18					13.10	10.06		21.71	154.76m	2.24%		0.51	
zacks	bsrr	(-1.24%)	11.11		-0.14	vol.  7,425	11.22	11.02		13.10	10.06		21.23	157.54 m	2.13	0.24	.53	
advfn	pby	2.57	11.56	11.14	0.29	548369	11.6	11.11										
barchart	pby	+2.57%	11.56	11.14	+0.29	548,369	11.60	11.11	11.27	15.88	8.36		19.61	$608.40 m	1.07%	$0.12	+0.70	
barrons	pby	2.57%	11.56	11.14	+0.29	546,344	11.60	11.11				53.16 million		$588.90 million	1.04%	$0.03		
bloomberg	pby	2.573%	11.560	11.140	0.290	548,369	11.600	11.110		15.96	8.44	52.674mil	21.407	608.909mil	1.038	0.030 regular cash	0.540	
boston-com	pby	+2.573%	11.56 usd	11.14	+0.2900	548,369	11.60	11.11	11.27	15.96	7.860	52,673,823						
bostonmerchant	pby	+2.573%	11.56 usd	11.14	+0.2900	548,369	11.60	11.11	11.27	15.96	7.860	52,673,823						
business-insider	pby	+2.573%	11.56 usd	11.14	+0.2900	548,369	11.60	11.11	11.27	15.96	7.860	52,673,823						
chron	pby	+2.573%	11.56 usd	11.14	+0.2900	548,369	11.60	11.11	11.27	15.96	7.860	52,673,823						
cio-com	pby	+2.57%	11.56 usd	11.14	+0.2900	548,369	11.60	11.11	11.27	15.96	7.860	52,673,823	16.51	609m	1.1	0.12		
cnn-money	pby	+2.57%today&rsquo;s change	11.56data as of 4:01pm et	11.19	+0.29	545,644	11.60	11.11	11.27				16.5	$608.9m	1.04%			
easystockalterts	pby	2.60%	11.56	11.14	+0.29	548369	11.60	11.11	11.27	15.96	7.88		16.51				0.70	
eresearch-fidelity-com	pby	2.57%	11.5600	11.1400	0.2900	548,369	11.6000	11.1100	11.2700	15.9600	8.4400	52,674,000	16.10	$593.64m	1.06%	$0.030000		
finance-abc7-com	pby	+2.573%	11.56 usd	11.14	+0.2900	548,369	11.60	11.11	11.27	15.96	7.860	52,673,823						
finance-abc7chicago-com	pby	+2.573%	11.56 usd	11.14	+0.2900	548,369	11.60	11.11	11.27	15.96	7.860	52,673,823						
financial-content	pby	+2.573%	11.56 usd	11.14	+0.2900	548,369	11.60	11.11	11.27	15.96	7.860	52,673,823						
finapps-forbes-com	pby	2.6%	$11.56	11.14	0.29	548,369	11.60	11.11	11.27	15.96	8.44	53 mil	16.5	609 mil	1.0	0.12	0.70	
finviz	pby	2.57%	11.56			548,369			11.27	-27.21%	38.39%	52.67m	16.10	593.59m		0.12	0.70	
fool	pby	+2.57%	$11.56	$11.14	0.29	548,369	$11.60	$11.11	$11.27	$15.96	$8.44		16.10	$608.91m	1.40%	0.12		
foxbusiness	pby		$11.56		+0.29	548,369			$11.27									
google-finance	pby	(2.57%)	11.56	11.14	+0.29	548,369.00	11.60	11.11		15.96	8.44	52.67m	16.48	608.91m	1.04	0.03	0.70	
howthemarketworks	pby	2.573%	11.56	11.14	0.29	546,344	11.6	11.11	11.27									
hpcwire	pby	+2.573%	11.56 usd	11.14	+0.2900	548,369	11.60	11.11	11.27	15.96	7.860	52,673,823						
insidestocks	pby	+2.57%	11.56	11.14	+0.29	546344	11.60	11.11					price earnings ratio: 17.00					
investopedia	pby	+2.57 %	$11.56	11.14	+0.29				11.27									
investorguide	pby	+2.57%	11.56	11.14	+0.29		11.60	11.11		15.96	8.44		16.24	608.9m			0.694	
marketintellisearch	pby	2.57 %	$11.56	$11.14	0.29	524.90k	$11.60	$11.11	$11.27			52.67m	16.10	0.59b	1.06 %		0.70	
marketwatch	pby	+2.57%	$11.56	open: 11.14	+0.29	2,025	$11.60	$11.11	$11.27	$15.96	$8.44			$588.90m	1.04%	0.03		
minyanville	pby	+2.573%	11.56 usd	11.14	+0.2900	548,369	11.60	11.11	11.27	15.96	7.860	52,673,823						
msn-money	pby	+2.57%	11.56	11.14	+0.29	548,369	11.60	11.11	11.27	15.96	8.44	52.67 mil	16.28	593.63 mil	1.06%	0.12	0.70	
nasdaq-com	pby	2.57%	$ 11.56		0.29	548,369	$ 11.60	$ 11.11	$ 11.27	$ 15.96	$ 8.44	52,653,000	16.51	$ 608,668,680	1.06 %	$0.120000	$ 0.70	
optimum	pby	+2.57%	11.56 ( 4:15 pm edt)	11.14	+0.29	548,369	11.60	11.11	11.27	15.96	7.88	52.67m	16.5	608.9m	1.04	0.12	0.70	
paidcontent	pby	+2.573%	11.56 usd	11.14	+0.2900	548,369	11.60	11.11	11.27	15.96	7.860	52,673,823						
pc-quote	pby	2.57%	11.56	11.14	0.29	548,369	11.6	11.11	11.27	15.96	8.44	51,352,595	15.87324	593,636,000		0.03		
personal-wealth-biz	pby	+2.57%	11.56	11.14		548,369	11.60	11.11	11.27	15.96	8.44		16.24		1.33	0.15	0.694	
predictwallstreet	pby	+2.57%	11.56		+0.29	548,369												
raymond-james	pby	2.57	11.56	11.14	0.29	548,369	11.60	11.11	11.56	15.96	8.44		16.28				0.71	
renewable-energy-world	pby	+2.573%	11.56 usd	11.14	+0.2900	548,369	11.60	11.11	11.27	15.96	7.860	52,673,823						
screamingmedia	pby	+2.57%	$	open: 11.14	+0.29	2,025	$11.60	$11.11	$11.27	$15.96	$8.44			$588.90m	1.04%	0.03		
scroli	pby	%	pby			0												
simple-stock-quotes	pby	+2.57%	last trade: 11.56		change: 0.290								p/e ratio: 16.24					
smartmoney	pby	(2.57%)	11.56	$11.14	0.29	548,369	$11.60	$11.11	$11.27	$15.96	$8.44			593,600	1.06%	$0.03		
stocknod	pby	+2.573%	11.56 usd	11.14	+0.2900	548,369	11.60	11.11	11.27	15.96	7.860	52,673,823						
stockpickr	pby	2.57%	$11.56 0.29 | 2.57%	11.14	0.29	548.37k	11.60	11.11	11.27	15.96	8.44							
stocksmart	pby	.0 %	$13.78	13.79	0	62,736	14.13	13.72										
stocktwits	pby	2.48%	11.55		+0.28													
streetinsider-com	pby	2.57%	11.56	$11.14	+0.29	548,369	$11.60	$11.11	$11.27	$15.96	$7.88		16.51				$0.70	
thecramerreport	pby		11.27	11.24	+0.12	613154	11.51	11.2001										
thestree	pby	2.57%	$11.56	11.14	0.29	548369	11.6	11.11	11.27	-15.96	8.44	5.2673823e7		5.88893341e8				
tickerspy	pby	2.57%	$11.56	11.14	+0.29	548,369	11.60	11.11	11.27	15.96	8.44		15.9	593.1m	1.06%	$0.03		
tmx-quotemedia	pby	2.57%	11.560	11.140	0.290	548,369	11.600	11.110	11.270	15.960	8.440	52,673,823	16.10	608,909,394	1.065	0.030 usd	0.70	
updown	pby	2.57%	$11.56	$11.14	$0.29	545,644	$11.60	$11.11	$11.27	$15.96	$8.44	52.63b	16.05	$594m			0.70	
wallstreetsurvivor	pby	2.57%	11.56	11.14	0.29	546,344	11.60	11.11		15.96	8.82		16.10	$594m	1.10%	0.12 -	0.69	
yahoo-finance	pby	2.57%	11.56	11.14	0.29	548,369	11.60	11.11	11.27	15.96	8.44		16.66	608.90m	1.10%	0.12	0.69	
ycharts-com	pby	+2.48%	11.55		+0.28					15.96	7.88		16.74	607.88m	1.07%		0.69	
zacks	pby	(2.57%)	11.56		0.29	vol.  548,369	11.60	11.11		15.96	7.88		19.77	593.64 m	1.06	0.12	.57	
advfn	dar	2.82	17.48	16.7	0.48	1425114	17.52	16.62										
barchart	dar	+2.82%	17.48	16.70	+0.48	1,425,114	17.52	16.62	17.00	19.62	7.21		18.33	$2.04 b			+0.83	
barrons	dar	2.82%	17.48	16.70	+0.48	1.421m	17.52	16.62				83.24 million		$1.46 billion	dar has not issued dividends in more than 1 year.			
bloomberg	dar	2.824%	17.480	16.700	0.480	1,425,114	17.520	16.620		19.62	7.21	116.997mil	18.796	2,045.109mil			0.930	
boston-com	dar	+2.824%	17.48 usd	16.70	+0.4800	1,425,114	17.52	16.62	17.00	18.91	7.000	116,997,063						
bostonmerchant	dar	+2.824%	17.48 usd	16.70	+0.4800	1,425,114	17.52	16.62	17.00	18.91	7.000	116,997,063						
business-insider	dar	+2.824%	17.48 usd	16.70	+0.4800	1,425,114	17.52	16.62	17.00	18.91	7.000	116,997,063						
chron	dar	+2.824%	17.48 usd	16.70	+0.4800	1,425,114	17.52	16.62	17.00	18.91	7.000	116,997,063						
cio-com	dar	+2.82%	17.48 usd	16.70	+0.4800	1,425,114	17.52	16.62	17.00	18.91	7.000	116,997,063	21.06	2b				
cnn-money	dar	+2.82%	17.48	16.70	+0.48	1,425,114	17.52	16.62	17.00				21.1	$2.0b				
easystockalterts	dar	2.87%	17.48	16.70	+0.48	1425114	17.52	16.62	17.00	19.62	7.03		21.06				0.83	
eresearch-fidelity-com	dar	2.82%	17.4800	16.7000	0.4800	1,425,114	17.5200	16.6200	17.0000	19.6190	7.2100	116,997,000	20.48	$1.99b				
finance-abc7-com	dar	+2.824%	17.48 usd	16.70	+0.4800	1,425,114	17.52	16.62	17.00	18.91	7.000	116,997,063						
finance-abc7chicago-com	dar	+2.824%	17.48 usd	16.70	+0.4800	1,425,114	17.52	16.62	17.00	18.91	7.000	116,997,063						
financial-content	dar	+2.824%	17.48 usd	16.70	+0.4800	1,425,114	17.52	16.62	17.00	18.91	7.000	116,997,063						
finapps-forbes-com	dar	2.8%	$17.48	16.70	0.48	1,425,114	17.52	16.62	17.00	19.61	7.21	117 mil	21.1	2 bil	0.0	0.00	0.83	
finviz	dar	2.82%	17.48			1,425,114			17.00	-10.91%	142.44%	117.00m	21.32	2.05b			0.82	
fool	dar	+2.82%	$17.48	$16.70	0.48	1,411,323	$17.52	$16.62	$17.00	$19.62	$7.21		20.70	$2.05b				
foxbusiness	dar		$17.48		+0.48	1,425,114			$17.00									
google-finance	dar	(2.82%)	17.48	16.70	+0.48	1.43m	17.52	16.62		19.62	7.21	117.00m	21.33	2.05b			0.82	
howthemarketworks	dar	2.824%	17.48	16.7	0.48	1,420,523	17.52	16.62	17									
hpcwire	dar	+2.824%	17.48 usd	16.70	+0.4800	1,425,114	17.52	16.62	17.00	18.91	7.000	116,997,063						
insidestocks	dar	+2.82%	17.48	16.70	+0.48	1420523	17.52	16.62					price earnings ratio: 18.80					
investopedia	dar	+2.82 %	$17.48	16.70	+0.48				17.00									
investorguide	dar	+2.82%	17.48	16.70	+0.48		17.52	16.62		19.10	7.21		19.23	2.045b			0.884	
marketintellisearch	dar	2.82 %	$17.48	$16.70	0.48	1439.90k	$17.52	$16.62	$17.00			117.00m	20.73	1.99b	0.0 %		0.82	
marketwatch	dar	+2.82%	$17.48	open: 16.70	+0.48	13,351	$17.52	$16.62	$17.00	$19.62	$7.21		24.05	$1.46b			0.73	
minyanville	dar	+2.824%	17.48 usd	16.70	+0.4800	1,425,114	17.52	16.62	17.00	18.91	7.000	116,997,063						
msn-money	dar	+2.82%	17.48	16.70	+0.48	1.43 mil	17.52	16.62	17.00	19.62	7.21	117.00 mil	21.32	1.99 bil			0.82	
nasdaq-com	dar	2.82%	$ 17.48		0.48	1,425,114	$ 17.52	$ 16.62	$ 17	$ 19.619	$ 7.21	116,997,000	21.06	$ 2,045,107,560			$ 0.83	
optimum	dar	+2.82%	17.48 ( 4:15 pm edt)	16.70	+0.48	1,425,114	17.52	16.62	17.00	19.62	7.03	117.00m	21.1	2.0b			0.83	
paidcontent	dar	+2.824%	17.48 usd	16.70	+0.4800	1,425,114	17.52	16.62	17.00	18.91	7.000	116,997,063						
pc-quote	dar	2.82%	17.48	16.7	0.48	1,425,114	17.52	16.62	17.0	19.62	7.21	113,784,268	20.73171	1,988,949,000				
personal-wealth-biz	dar	+2.82%	17.48	16.70		1,425,114	17.52	16.62	17.00	19.10	7.21		19.23			0.00	0.884	
predictwallstreet	dar	+2.82%	17.48		+0.48	1,425,114												
raymond-james	dar	2.82	17.48	16.70	0.48	1,425,114	17.52	16.62	17.48	19.62	7.21		21.06				0.83	
renewable-energy-world	dar	+2.824%	17.48 usd	16.70	+0.4800	1,425,114	17.52	16.62	17.00	18.91	7.000	116,997,063						
screamingmedia	dar	+2.82%	$	open: 16.70	+0.48	13,351	$17.52	$16.62	$17.00	$19.62	$7.21		24.05	$1.46b			0.73	
scroli	dar	%	dar			0												
simple-stock-quotes	dar	+2.82%	last trade: 17.48		change: 0.480								p/e ratio: 19.23					
smartmoney	dar	(2.82%)	17.48	$16.70	0.48	1,425,114	$17.52	$16.62	$17.00	$19.62	$7.21			1,989,000	0.00%	$0.00		
stocknod	dar	+2.824%	17.48 usd	16.70	+0.4800	1,425,114	17.52	16.62	17.00	18.91	7.000	116,997,063						
stockpickr	dar	2.82%	$17.48 0.48 | 2.82%	16.70	0.48	1.43m	17.52	16.62	17.00	19.62	7.21							
stocksmart	dar	.0 %	$18.86	13.49	0	182,452	19.55	18.72										
stocktwits	dar	2.79%	17.48		+0.47													
streetinsider-com	dar	2.82%	17.48	$16.70	+0.48	1,425,114	$17.52	$16.62	$17.00	$19.62	$7.03		21.06				$0.83	
thecramerreport	dar		17.48	16.70	+0.48	1425114	17.52	16.62										
thestree	dar	2.82%	$17.48	16.7	0.48	1425114	17.52	16.62	17.0	-19.62	7.21	1.16997063e8		1.951511011e9				
tickerspy	dar	2.82%	$17.48	16.70	+0.48	1,425,114	17.52	16.62	17.00	19.62	7.21		20.7	1.9b	0.00%	$0.00		
tmx-quotemedia	dar	2.82%	17.480	16.700	0.480	1,425,114	17.520	16.620	17.000	19.619	7.210	116,997,063	20.50	2,045,108,661			0.83	
updown	dar	2.82%	$17.48	$16.70	$0.48	1,411,323	$17.52	$16.62	$17.00	$19.62	$7.21	116.99b	19.16	$1.98b			0.89	
wallstreetsurvivor	dar	2.82%	17.48	16.70	0.48	1,420,523	17.52	16.62		19.62	7.21		20.50	$2b			0.53	
yahoo-finance	dar	2.82%	17.48	16.70	0.48	1,425,114	17.52	16.62	17.00	19.62	7.21		19.77	2.05b			0.88	
ycharts-com	dar	+2.79%	17.48		+0.47					19.62	7.03		21.31	2.04b	0.00%		0.82	
zacks	dar	(2.82%)	17.48		0.48	vol.  1,425,114	17.52	16.62		19.62	7.03		18.68	1.99 b	0.00	0.00	.91	
advfn	vci	-1.31	30.84	30.77	-0.41	340631	30.89	30.57										
barchart	vci	-1.31%	30.84	30.77	-0.41	340,631	30.89	30.57	31.25	37.44	25.70		14.65	$1.56 b			+1.61	
barrons	vci	1.31%	30.84	30.77	-0.41	339,100	30.89	30.57				51.96 million		$1.48 billion	vci has not issued dividends in more than 1 year.	$0.14		
bloomberg	vci	-1.312%	30.840	30.770	-0.410	340,631	30.890	30.570		37.44	25.70	49.135mil	15.044	1,515.325mil			2.050	
boston-com	vci	-1.312%	30.84 usd	30.77	-0.4100	340,631	30.89	30.57	31.25	37.44	25.70	49,135,044						
bostonmerchant	vci	-1.312%	30.84 usd	30.77	-0.4100	340,631	30.89	30.57	31.25	37.44	25.70	49,135,044						
business-insider	vci	-1.312%	30.84 usd	30.77	-0.4100	340,631	30.89	30.57	31.25	37.44	25.70	49,135,044						
chron	vci	-1.312%	30.84 usd	30.77	-0.4100	339,100	30.89	30.57	31.25	37.44	25.70	49,135,044						
cio-com	vci	-1.31%	30.84 usd	30.77	-0.4100	339,100	30.89	30.57	31.25	37.44	25.70	49,135,044	18.92	2b				
cnn-money	vci	-1.31%today&rsquo;s change	30.84data as of 4:02pm et	30.77	-0.41	338,100	30.89	30.57	31.25				18.9	$1.5b				
easystockalterts	vci	-1.33%	30.84	30.77	-0.41	339100	30.89	30.57	31.25	37.44	25.70		18.92				1.63	
eresearch-fidelity-com	vci	-1.31%	30.8400	30.7700	-0.4100	339,100	30.8900	30.5700	31.2500	37.4400	25.7000	49,135,000	19.41	$1.54b				
finance-abc7-com	vci	-1.312%	30.84 usd	30.77	-0.4100	339,100	30.89	30.57	31.25	37.44	25.70	49,135,044						
finance-abc7chicago-com	vci	-1.312%	30.84 usd	30.77	-0.4100	339,100	30.89	30.57	31.25	37.44	25.70	49,135,044						
financial-content	vci	-1.312%	30.84 usd	30.77	-0.4100	339,100	30.89	30.57	31.25	37.44	25.70	49,135,044						
finapps-forbes-com	vci	-1.3%	$30.84	30.77	-0.41	339,100	30.89	30.57	31.25	37.44	25.70	49 mil	19.2	2 bil	0.0	0.00	1.61	
finviz	vci	-1.31%	30.84			339,100			31.25	-17.63%	20.00%	49.14m	19.41	1.54b			1.61	
fool	vci	-1.31%	$30.84	$30.77	-0.41	339,100	$30.89	$30.57	$31.25	$37.44	$25.70		18.60	$1.52b				
foxbusiness	vci		$30.84		-0.41	340,631			$31.25									
google-finance	vci	(-1.31%)	30.84	30.77	-0.41	339,100.00	30.89	30.57		37.44	25.70	49.14m	19.12	1.52b			1.61	
howthemarketworks	vci	-1.312%	30.84	30.77	-0.41	339,100	30.89	30.57	31.25									
hpcwire	vci	-1.312%	30.84 usd	30.77	-0.4100	340,631	30.89	30.57	31.25	37.44	25.70	49,135,044						
insidestocks	vci	-1.31%	30.84	30.77	-0.41	339100	30.89	30.57					price earnings ratio: 15.04					
investopedia	vci	-1.31 %	$30.84	30.77	-0.41				31.25									
investorguide	vci	-1.31%	30.84	30.77	-0.41		30.89	30.57		38.43	25.70		19.35	1.515b			1.615	
marketintellisearch	vci	-1.31 %	$30.84	$30.77	-0.41	331.10k	$30.89	$30.57	$31.25			49.14m	19.41	1.54b	0.0 %		1.61	
marketwatch	vci	-1.31%	$30.84	open: 30.77	-0.41	2,531	$30.89	$30.57	$31.25	$37.44	$25.70			$1.48b				
minyanville	vci	-1.312%	30.84 usd	30.77	-0.4100	339,100	30.89	30.57	31.25	37.44	25.70	49,135,044						
msn-money	vci	-1.31%	30.84	30.77	-0.41	339,100	30.89	30.57	31.25	37.44	25.70	49.14 mil	19.64	1.54 bil			1.61	
nasdaq-com	vci	1.31%	$ 30.84		0.41	339,100	$ 30.89	$ 30.57	$ 31.25	$ 37.44	$ 25.70	49,135,000	19.16	$ 1,515,323,400			$ 1.61	
optimum	vci	-1.31%	30.84 ( 4:15 pm edt)	30.77	-0.41	339,100	30.89	30.57	31.25	37.44	25.70	49.14m	18.9	1.5b			1.63	
paidcontent	vci	-1.312%	30.84 usd	30.77	-0.4100	339,100	30.89	30.57	31.25	37.44	25.70	49,135,044						
pc-quote	vci	-1.31%	30.84	30.77	-0.41	340,631	30.89	30.57	31.25	37.44	25.70	49,788,223	19.90446	1,535,469,000				
personal-wealth-biz	vci	-1.31%	30.84	30.77	-0.41	340,631	30.89	30.57	31.25	38.43	25.70		19.35			0.00	1.615	
predictwallstreet	vci	-1.31%	30.84		-0.41	339,100												
raymond-james	vci	-1.31	30.84	30.77	-0.41	338,700	30.89	30.57	30.84	37.44	25.70		18.04				1.71	
renewable-energy-world	vci	-1.312%	30.84 usd	30.77	-0.4100	339,100	30.89	30.57	31.25	37.44	25.70	49,135,044						
screamingmedia	vci	-1.31%	$	open: 30.77	-0.41	1,000	$30.89	$30.57	$31.25	$37.44	$25.70			$1.48b				
scroli	vci	%	vci			0												
simple-stock-quotes	vci	-1.31%	last trade: 30.84		change: -0.410								p/e ratio: 19.35					
smartmoney	vci	(-1.31%)	30.84	$30.77	-0.41	340,631	$30.89	$30.57	$31.25	$37.44	$25.70			1,535,500	0.00%	$0.00		
stocknod	vci	-1.312%	30.84 usd	30.77	-0.4100	340,631	30.89	30.57	31.25	37.44	25.70	49,135,044						
stockpickr	vci	-1.31%	$30.84 -0.41 | -1.31%	30.77	-0.41	339.10k	30.89	30.57	31.25	37.44	25.70							
stocksmart	vci	.0 %	$28.58	32.21	0	50,501	29.25	28.56										
stocktwits	vci	-1.22%	30.87		-0.38													
streetinsider-com	vci	1.31%	30.84	$30.77	-0.41	339,100	$30.89	$30.57	$31.25	$37.44	$25.70		18.92				$1.63	
thecramerreport	vci		30.84	30.77	-0.41	340631	30.89	30.57										
thestree	vci	-1.31%	$30.84	30.77	-0.41	340631	30.89	30.57	31.25	-37.44	25.7	4.9135044e7		1.476016722e9				
tickerspy	vci	-1.31%	$30.84	30.77	-0.41	339,100	30.89	30.57	31.25	37.44	25.70		19.9	1.5b	0.00%	$0.00		
tmx-quotemedia	vci	-1.31%	30.840	30.770	-0.410	340,631	30.890	30.570	31.250	37.440	25.700	49,135,044	19.20	1,515,324,757			1.63	
updown	vci	-1.31%	$30.84	$30.77	-$0.41	338,100	$30.89	$30.57	$31.25	$37.44	$25.70	49.13b	18.31	$1.53b			1.71	
wallstreetsurvivor	vci	-1.31%	30.84	30.77	-0.41	339,100	30.89	30.57		37.44	25.70		19.20	$2b			7.42	
yahoo-finance	vci	1.31%	30.84	30.77	0.41	339,100	30.89	30.57	31.25	37.44	25.70		19.10	1.52b			1.62	
ycharts-com	vci	-1.15%	30.87		-0.36					37.44	25.70		19.66	1.56b	0.00%		1.57	
zacks	vci	(-1.31%)	30.84		-0.41	vol.  339,100	30.89	30.57		37.44	25.70		15.24	1.54 b	0.00	0.00	2.05	
advfn	kirk	-1.93	12.18	12.26	-0.24	535059	12.41	12.08										
barchart	kirk	-1.93%	12.18	12.26	-0.24	537,952	12.41	12.08	12.42	18.70	10.62		11.07	$242.63 m			+1.12	
barrons	kirk	1.93%	12.18	12.26	-0.24	535,059	12.41	12.08				20.58 million		$238.22 million	kirk has not issued dividends in more than 1 year.			
bloomberg	kirk	-1.932%	12.180	12.260	-0.240	535,059	12.410	12.080		18.70	10.62	19.918mil	10.875	242.599mil			1.120	
boston-com	kirk	-1.932%	12.18 usd	12.26	-0.2400	535,059	12.41	12.08	12.42	18.70	10.62	19,917,819						
bostonmerchant	kirk	-1.932%	12.18 usd	12.26	-0.2400	535,059	12.41	12.08	12.42	18.70	10.62	19,917,819						
business-insider	kirk	-1.932%	12.18 usd	12.26	-0.2400	535,059	12.41	12.08	12.42	18.70	10.62	19,917,819						
chron	kirk	-1.932%	12.18 usd	12.26	-0.2400	535,059	12.41	12.08	12.42	18.70	10.62	19,917,819						
cio-com	kirk	-1.93%	12.18 usd	12.26	-0.2400	535,059	12.41	12.08	12.42	18.70	10.62	19,917,819	10.97	243m				
cnn-money	kirk	-1.93%	12.18	12.26	-0.24	535,059	12.41	12.08	12.42				11.0	$242.6m				
easystockalterts	kirk	-1.96%	12.18	12.26	-0.24	535059	12.41	12.08	12.42	18.70	10.62		10.97				1.11	
eresearch-fidelity-com	kirk	-1.93%	12.1800	12.2600	-0.2400	535,059	12.4100	12.0800	12.4200	18.7000	10.6200	19,918,000	11.09	$247.38m				
finance-abc7-com	kirk	-1.932%	12.18 usd	12.26	-0.2400	535,059	12.41	12.08	12.42	18.70	10.62	19,917,819						
finance-abc7chicago-com	kirk	-1.932%	12.18 usd	12.26	-0.2400	535,059	12.41	12.08	12.42	18.70	10.62	19,917,819						
financial-content	kirk	-1.932%	12.18 usd	12.26	-0.2400	535,059	12.41	12.08	12.42	18.70	10.62	19,917,819						
finapps-forbes-com	kirk	-1.9%	$12.18	12.26	-0.24	535,059	12.41	12.08	12.42	18.70	10.62	20 mil	10.9	243 mil	0.0	0.00	1.12	
finviz	kirk	-1.93%	12.18			535,059			12.42	-34.87%	14.69%	19.92m	10.88	242.63m			1.12	
fool	kirk	-1.93%	$12.18	$12.26	-0.24	533,546	$12.41	$12.08	$12.42	$18.70	$10.62		10.80	$242.60m				
foxbusiness	kirk		$12.18		-0.24	535,059			$12.42									
google-finance	kirk	(-1.93%)	12.18	12.26	-0.24	535,059.00	12.41	12.08		18.70	10.62	19.92m	10.86	242.60m			1.12	
howthemarketworks	kirk	-1.932%	12.18	12.26	-0.24	533,046	12.41	12.08	12.42									
hpcwire	kirk	-1.932%	12.18 usd	12.26	-0.2400	535,059	12.41	12.08	12.42	18.70	10.62	19,917,819						
insidestocks	kirk	-1.93%	12.18	12.26	-0.24	535000	12.41	12.08					price earnings ratio: 11.28					
investopedia	kirk	-1.93 %	$12.18	12.26	-0.24				12.42									
investorguide	kirk	-1.93%	12.18	12.33	-0.24		12.41	12.08		22.30	10.62		11.20	242.6m			1.109	
marketintellisearch	kirk	-1.93 %	$12.18	$12.33	-0.24	529.40k	$12.41	$12.08	$12.42			19.92m	11.09	0.25b	0.0 %		1.12	
marketwatch	kirk	-1.93%	$12.18	open: 12.26	-0.24	1,671	$12.41	$12.08	$12.42	$18.70	$10.62		13.82	$238.22m			0.88	
minyanville	kirk	-1.932%	12.18 usd	12.26	-0.2400	535,059	12.41	12.08	12.42	18.70	10.62	19,917,819						
msn-money	kirk	-1.93%	12.18	12.26	-0.24	535,059	12.41	12.08	12.42	18.70	10.62	19.92 mil	10.97	247.38 mil			1.12	
nasdaq-com	kirk	1.93%	$ 12.18	$ 12.26	0.24	535,059	$ 12.41	$ 12.08	$ 12.42	$ 18.70	$ 10.62	19,918,000	10.88	$ 242,601,240			$ 1.12	
optimum	kirk	-1.93%	12.18 ( 4:30 pm edt)	12.26	-0.24	535,059	12.41	12.08	12.42	18.70	10.62	19.92m	11.0	242.6m			1.11	
paidcontent	kirk	-1.932%	12.18 usd	12.26	-0.2400	535,059	12.41	12.08	12.42	18.70	10.62	19,917,819						
pc-quote	kirk	-1.93%	12.18	12.26	-0.24	535,059	12.41	12.08	12.42	18.70	10.62	20,310,476	11.18919	247,382,000				
personal-wealth-biz	kirk	-1.93%	12.18	12.33	-0.24	535,059	12.41	12.08	12.42	22.30	10.62		11.20			0.00	1.109	
predictwallstreet	kirk	-1.93%	12.29		-0.24	535,059												
raymond-james	kirk	-1.93	12.18	12.26	-0.24	535,059	12.41	12.08	12.18	18.70	10.62		10.59				1.15	
renewable-energy-world	kirk	-1.932%	12.18 usd	12.26	-0.2400	535,059	12.41	12.08	12.42	18.70	10.62	19,917,819						
screamingmedia	kirk	-1.93%	$	open: 12.26	-0.24	1,671	$12.41	$12.08	$12.42	$18.70	$10.62		13.82	$238.22m			0.88	
scroli	kirk	%	kirk			0												
simple-stock-quotes	kirk	-1.93%	last trade: 12.18		change: -0.240								p/e ratio: 11.2					
smartmoney	kirk	(-1.93%)	12.18	$12.26	-0.24	535,059	$12.41	$12.08	$12.42	$18.70	$10.62			247,400	0.00%	$0.00		
stocknod	kirk	-1.932%	12.18 usd	12.26	-0.2400	535,059	12.41	12.08	12.42	18.70	10.62	19,917,819						
stockpickr	kirk	-1.93%	$12.18 -0.24 | -1.93%	12.26	-0.24	535.06k	12.41	12.08	12.42	18.70	10.62							
stocksmart	kirk	.0 %	$12.43	14.21	0	15,681	13.11	12.38										
stocktwits	kirk	-1.69%	12.21		-0.21													
streetinsider-com	kirk	1.93%	12.18	$12.26	-0.24	535,059	$12.41	$12.08	$12.42	$18.70	$10.62		10.97				$1.11	
thecramerreport	kirk		12.18	12.33	-0.24	535059	12.41	12.08										
thestree	kirk	-1.93%	$12.18	12.26	-0.24	535059	12.41	12.08	12.42	-18.7	10.62	1.9917819e7		2.38217115e8				
tickerspy	kirk	-1.93%	$12.18	12.26	-0.24	535,059	12.41	12.08	12.42	18.70	10.62		11.2	247.3m	0.00%	$0.00		
tmx-quotemedia	kirk	-1.93%	12.180	12.260	-0.240	535,059	12.410	12.080	12.420	18.700	10.620	19,917,819	11.20	242,599,035			1.11	
updown	kirk	-1.93%	$12.18	$12.26	-$0.24	530,298	$12.41	$12.08	$12.42	$18.70	$10.62	19.91b	10.70	$247m			1.16	
wallstreetsurvivor	kirk	-1.93%	12.18	12.26	-0.24	533,046	12.41	12.08		18.47	10.62		11.20	$247m			1.28	
yahoo-finance	kirk	1.93%	12.18	12.33	0.24	535,059	12.41	12.08	12.42	18.70	10.62		10.98	242.59m			1.11	
ycharts-com	kirk	-1.41%	12.21		-0.17					18.70	10.62		11.00	243.22m	0.00%		1.11	
zacks	kirk	(-1.93%)	12.18		-0.24	vol.  535,059	12.41	12.08		18.70	10.62		11.5	247.38 m	0.00	0.00	1.08	
advfn	bamm	1.51	3.36	3.33	0.05	14782	3.3971	3.3										
barchart	bamm	+1.51%	3.36	3.33	+0.05	15,174	3.39	3.30	3.31	6.87	3.15		14.39	$52.89 m	6.04%	$0.20	+0.23	
barrons	bamm	1.51%	3.36	3.33	+0.05	14,782	3.397	3.30				15.62 million		$52.10 million	5.95%	$0.05		
bloomberg	bamm	1.511%	3.360	3.330	0.050	14,782	3.397	3.300		7.07	3.15	15.741mil	14.609	52.889mil	4.464	0.050 regular cash	0.230	
boston-com	bamm	+1.511%	3.360 usd	3.330	+0.0500	14,782	3.397	3.300	3.310	7.070	3.150	15,740,910						
bostonmerchant	bamm	+1.511%	3.360 usd	3.330	+0.0500	14,782	3.397	3.300	3.310	7.070	3.150	15,740,910						
business-insider	bamm	+1.511%	3.360 usd	3.330	+0.0500	14,782	3.397	3.300	3.310	7.070	3.150	15,740,910						
chron	bamm	+1.511%	3.360 usd	3.330	+0.0500	14,782	3.397	3.300	3.310	7.070	3.150	15,740,910						
cio-com	bamm	+1.51%	3.360 usd	3.330	+0.0500	14,782	3.397	3.300	3.310	7.070	3.150	15,740,910	15.27	53m	5.8	0.2		
cnn-money	bamm	+1.51%today&rsquo;s change	3.36data as of 3:59pm et	3.33	+0.05	14,782	3.40	3.30	3.31				15.3	$52.9m	5.95%			
easystockalterts	bamm	1.50%	3.36	3.33	+0.05	14782	3.40	3.30	3.31	7.07	3.15		15.27				0.22	
eresearch-fidelity-com	bamm	1.51%	3.3600	3.3300	0.0500	14,782	3.3971	3.3000	3.3100	7.0700	3.1500	15,741,000	14.39	$52.10m	6.04%	$0.050000		
finance-abc7-com	bamm	+1.511%	3.360 usd	3.330	+0.0500	14,782	3.397	3.300	3.310	7.070	3.150	15,740,910						
finance-abc7chicago-com	bamm	+1.511%	3.360 usd	3.330	+0.0500	14,782	3.397	3.300	3.310	7.070	3.150	15,740,910						
financial-content	bamm	+1.511%	3.360 usd	3.330	+0.0500	14,782	3.397	3.300	3.310	7.070	3.150	15,740,910						
finapps-forbes-com	bamm	1.5%	$3.36	3.33	0.05	14,782	3.40	3.30	3.31	7.07	3.15	16 mil		53 mil	6.0	0.20		
finviz	bamm	1.51%	3.36			14,782			3.31	-51.09%	6.67%	15.74m	15.27	52.89m		0.20	0.22	
fool	bamm	+1.51%	$3.36	$3.33	0.05	14,782	$3.40	$3.30	$3.31	$7.07	$3.15		15.00	$52.89m	3.10%	0.20		
foxbusiness	bamm		$3.36		+0.05	14,782			$3.31									
google-finance	bamm	(1.51%)	3.36	3.33	+0.05	14,782.00	3.40	3.30		7.07	3.15	15.74m	15.04	52.89m	5.95	0.05	0.22	
howthemarketworks	bamm	1.511%	3.36	3.33	0.05	14,782	3.3971	3.3	3.31									
hpcwire	bamm	+1.511%	3.360 usd	3.330	+0.0500	14,782	3.397	3.300	3.310	7.070	3.150	15,740,910						
insidestocks	bamm	+1.51%	3.36	3.33	+0.05	14782	3.40	3.30										
investopedia	bamm	+1.51 %	$3.36	3.33	+0.05				3.31									
investorguide	bamm	+1.51%	3.36	3.30	+0.05		3.3971	3.30		7.36	3.77		15.11	52.9m			0.219	
marketintellisearch	bamm	1.51 %	$3.36	$3.30	0.05	9.00k	$3.40	$3.30	$3.31			15.74m	15.05	0.05b	6.04 %		0.22	
marketwatch	bamm	+1.51%	$3.36	open: 3.33	+0.05	14,782	$3.40	$3.30	$3.31	$7.07	$3.15		14.61	$52.10m	5.95%	0.05	0.23	
minyanville	bamm	+1.511%	3.360 usd	3.330	+0.0500	14,782	3.397	3.300	3.310	7.070	3.150	15,740,910						
msn-money	bamm	+1.51%	3.36	3.33	+0.05	14,782	3.40	3.30	3.31	7.07	3.15	15.74 mil	15.27	52.1 mil	6.04%	0.20	0.22	
nasdaq-com	bamm	1.51%	$ 3.36	$ 3.33	0.05	14,782	$ 3.3971	$ 3.30	$ 3.31	$ 7.07	$ 3.15	15,741,000	14.61	$ 52,889,760	6.04 %	$0.200000	$ 0.23	
optimum	bamm	+1.51%	3.36 ( 4:30 pm edt)	3.33	+0.05	14,782	3.40	3.30	3.31	7.07	3.15	15.74m	15.3	52.9m	5.95	0.20	0.22	
paidcontent	bamm	+1.511%	3.360 usd	3.330	+0.0500	14,782	3.397	3.300	3.310	7.070	3.150	15,740,910						
pc-quote	bamm	1.51%	3.36	3.33	0.05	14,782	3.3971	3.3	3.31	7.07	3.15	15,506,756	15.04545	52,103,000		0.05		
personal-wealth-biz	bamm	+1.51%	3.36	3.30		14,782	3.3971	3.30	3.31	7.36	3.77		15.11		6.04	0.20	0.219	
predictwallstreet	bamm	+1.51%	3.36		+0.05	14,782												
raymond-james	bamm	1.51	3.36	3.33	0.05	14,782	3.40	3.30	3.36	7.07	3.15		14.61				0.23	
renewable-energy-world	bamm	+1.511%	3.360 usd	3.330	+0.0500	14,782	3.397	3.300	3.310	7.070	3.150	15,740,910						
screamingmedia	bamm	+1.51%	$	open: 3.33	+0.05	14,782	$3.40	$3.30	$3.31	$7.07	$3.15		14.61	$52.10m	5.95%	0.05	0.23	
scroli	bamm	%	bamm			0												
simple-stock-quotes	bamm	+1.51%	last trade: 3.36		change: 0.050								p/e ratio: 15.11					
smartmoney	bamm	(1.51%)	3.36	$3.33	0.05	14,782	$3.40	$3.30	$3.31	$7.07	$3.15			52,100	6.04%	$0.05		
stocknod	bamm	+1.511%	3.360 usd	3.330	+0.0500	14,782	3.397	3.300	3.310	7.070	3.150	15,740,910						
stockpickr	bamm	1.51%	$3.36 0.05 | 1.51%	3.33	0.05	14.78k	3.40	3.30	3.31	7.07	3.15							
stocksmart	bamm	.0 %	$3.61	5.81	0	10,529	3.68	3.57										
stocktwits	bamm	1.21%	3.35		+0.04													
streetinsider-com	bamm	1.51%	3.36	$3.33	+0.05	14,782	$3.40	$3.30	$3.31	$7.07	$3.15		15.27				$0.22	
thecramerreport	bamm		3.36	3.30	+0.05	14782	3.3971	3.30										
thestree	bamm	1.51%	$3.36	3.33	0.05	14782	3.4	3.3	3.31	-7.07	3.15	1.574091e7		5.2102412e7				
tickerspy	bamm	1.51%	$3.36	3.33	+0.05	14,782	3.40	3.30	3.31	7.07	3.15		15.0	52.1m	6.04%	$0.05		
tmx-quotemedia	bamm	1.51%	3.360	3.330	0.050	14,782	3.397	3.300	3.310	7.070	3.150	15,740,910	15.00	52,889,458	6.042	0.050 usd	0.22	
updown	bamm	1.51%	$3.36	$3.33	$0.05	14,782	$3.40	$3.30	$3.31	$7.07	$3.15	15.74b	15.07	$52m			0.22	
wallstreetsurvivor	bamm	1.51%	3.36	3.33	0.05	14,782	3.40	3.30		6.94	3.15		15.00	$52m	6.00%	0.30 -	0.57	
yahoo-finance	bamm	1.51%	3.36	3.30	0.05	14,782	3.40	3.30	3.31	7.07	3.15		15.34	52.89m	6.00%	0.20	0.22	
ycharts-com	bamm	+1.21%	3.35		+0.04					7.07	3.15		15.23	52.73m	5.83%		0.22	
zacks	bamm	(1.51%)	3.36		0.05	vol.  14,782	3.40	3.30		7.07	3.15		14.39	52.10 m	6.04	0.20	.23	
advfn	fast	0.22	36.63	36.15	0.08	1802441	36.67	35.99										
barchart	fast	+0.22%	36.63	36.15	+0.08	1,530,487	36.67	35.99	36.55	36.80	21.88		35.41	$10.80 b	0.71%	$0.26	+1.02	
barrons	fast	0.22%	36.63	36.15	+0.08	1.802m	36.67	35.99				294.86 million		$10.75 billion	2.84%	$0.26		
bloomberg	fast	0.219%	36.630	36.150	0.080	1,802,441	36.670	35.990		36.80	22.14	294.861mil	37.378	10,800.770mil	2.185	0.130 regular cash	0.980	
boston-com	fast	+0.2189%	36.63 usd	36.15	+0.0800	1,799,041	36.67	35.99	36.55	69.75	30.93	294,861,424						
bostonmerchant	fast	+0.2189%	36.63 usd	36.15	+0.0800	1,799,041	36.67	35.99	36.55	69.75	30.93	294,861,424						
business-insider	fast	+0.2189%	36.63 usd	36.15	+0.0800	1,799,041	36.67	35.99	36.55	69.75	30.93	294,861,424						
chron	fast	+0.2189%	36.63 usd	36.15	+0.0800	1,799,041	36.67	35.99	36.55	69.75	30.93	294,861,424						
cio-com	fast	+0.22%	36.63 usd	36.15	+0.0800	1,799,041	36.67	35.99	36.55	69.75	30.93	294,861,424	37.38	11b	1.4	0.52		
cnn-money	fast	+0.22%today&rsquo;s change	36.63data as of 4:00pm et	36.15	+0.08	1,801,941	36.67	35.99	36.55				37.4	$10.8b	1.42%			
easystockalterts	fast	0.22%	36.63	36.15	+0.08	1799041	36.67	35.99	36.55	69.75	30.93		37.38				0.98	
eresearch-fidelity-com	fast	0.22%	36.6300	36.1500	0.0800	1,802,441	36.6700	35.9900	36.5500	36.8000	22.3200	294,861,000	37.30	$10.78b	1.42%	$0.130000		
finance-abc7-com	fast	+0.2189%	36.63 usd	36.15	+0.0800	1,799,041	36.67	35.99	36.55	69.75	30.93	294,861,424						
finance-abc7chicago-com	fast	+0.2189%	36.63 usd	36.15	+0.0800	1,799,041	36.67	35.99	36.55	69.75	30.93	294,861,424						
financial-content	fast	+0.2189%	36.63 usd	36.15	+0.0800	1,799,041	36.67	35.99	36.55	69.75	30.93	294,861,424						
finapps-forbes-com	fast	0.2%	$36.63	36.15	0.08	1,802,441	36.67	35.99	36.55	36.80	22.32	295 mil	37.4	11 bil	1.4	0.52	0.98	
finviz	fast	0.22%	36.63			1,801,757			36.55	-0.46%	66.06%	294.86m	37.30	10.78b		0.52	0.98	
fool	fast	+0.19%	$36.62	$36.15	0.07	1,467,670	$36.67	$35.99	$36.55	$36.80	$22.32		37.30	$10.80b	1.90%	0.26		
foxbusiness	fast		$36.63		+0.08	1,904,100			$36.55									
google-finance	fast	(0.22%)	36.63	36.15	+0.08	1.80m	36.67	35.99		36.80	22.32	294.86m	37.43	10.80b	1.42	0.13	0.98	
howthemarketworks	fast	0.219%	36.63	36.15	0.08	1,799,041	36.67	35.99	36.55									
hpcwire	fast	+0.2189%	36.63 usd	36.15	+0.0800	1,799,041	36.67	35.99	36.55	69.75	30.93	294,861,424						
insidestocks	fast	+0.22%	36.63	36.15	+0.08	1458361	36.67	35.99					price earnings ratio: 37.38					
investopedia	fast	+0.14 %	$36.60	36.15	+0.05				36.55									
investorguide	fast	+0.22%	36.63	36.07	+0.08		36.67	35.99		36.80	22.32		37.30	10.801b			0.98	
marketintellisearch	fast	0.25 %	$36.64	$36.15	0.09	1781.30k	$36.67	$35.99	$36.55			294.86m	37.30	10.78b	1.42 %		0.98	
marketwatch	fast	+0.22%	$36.62	open: 36.15	+0.08	102,507	$36.67	$35.99	$36.55	$36.80	$22.32		37.46	$10.75b	2.84%	0.26	0.98	
minyanville	fast	+0.2189%	36.63 usd	36.15	+0.0800	1,799,041	36.67	35.99	36.55	69.75	30.93	294,861,424						
msn-money	fast	+0.22%	36.63	36.15	+0.08	1.8 mil	36.67	35.99	36.55	36.80	22.32	294.86 mil	37.38	10.78 bil	1.42%	0.52	0.98	
nasdaq-com	fast	0.22%	$ 36.63	$ 36.15	0.08	1,802,441	$ 36.67	$ 35.99	$ 36.55	$ 36.80	$ 22.32	294,861,000	35.56	$ 10,800,758,430			$ 1.03	
optimum	fast	+0.19%	36.62 ( 4:00 pm edt)	36.15	+0.07	1,723,659	36.67	35.99	36.55	69.75	30.93	294.86m	37.4	10.8b	1.42	0.52	0.98	
paidcontent	fast	+0.2189%	36.63 usd	36.15	+0.0800	1,799,041	36.67	35.99	36.55	69.75	30.93	294,861,424						
pc-quote	fast	0.22%	36.63	36.15	0.08	1,905,301	36.67	35.99	36.55	36.80	22.32	294,218,018	37.29592	10,777,206,000		0.13		
personal-wealth-biz	fast	+0.22%	36.63	36.07		1,903,416	36.67	35.99	36.55	36.80	22.32		37.30		1.61	0.59	0.98	
predictwallstreet	fast	+0.22%	36.63		+0.08	1,802,441												
raymond-james	fast	0.22	36.63	36.15	0.08	1,802,441	36.67	35.99	36.63	36.80	22.32		18.69				1.96	
renewable-energy-world	fast	+0.2189%	36.63 usd	36.15	+0.0800	1,799,041	36.67	35.99	36.55	69.75	30.93	294,861,424						
screamingmedia	fast	+0.22%	$	open: 36.15	+0.08	100,460	$36.67	$35.99	$36.55	$36.80	$22.32		37.46	$10.75b	2.84%	0.26	0.98	
scroli	fast	0.22%	fast 36.63	36.15	0.08	1,509,815	36.67	35.99	36.55	36.80	22.32		37.43				0.98	
simple-stock-quotes	fast	+0.22%	last trade: 36.63		change: 0.080								p/e ratio: 37.3					
smartmoney	fast	(0.22%)	36.63	$36.15	0.08	1,802,441	$36.67	$35.99	$36.55	$36.80	$22.32			10,777,200	1.42%	$0.13		
stocknod	fast	+0.2189%	36.63 usd	36.15	+0.0800	1,799,041	36.67	35.99	36.55	69.75	30.93	294,861,424						
stockpickr	fast	0.22%	$36.63 0.08 | 0.22%	36.15	0.08	1.80m	36.67	35.99	36.55	36.80	22.32							
stocksmart	fast	.0 %	$31.68	60.01	0	318,498	33.16	31.68										
stocktwits	fast	0.19%	36.62		+0.07													
streetinsider-com	fast	0.22%	36.63	$36.15	+0.08	1,799,041	$36.67	$35.99	$36.55	$69.75	$30.93		37.38				$0.98	
thecramerreport	fast		36.63	36.07	+0.08	1801757	36.67	35.99										
thestree	fast	0.22%	$36.63	36.15	0.08	1802441	36.67	35.99	36.55	-36.8	22.32	2.94861424e8		1.0753596133e10				
tickerspy	fast	0.22%	$36.63	36.15	+0.08	1,802,441	36.67	35.99	36.55	36.80	22.32		37.3	10.7b	0.71%	$0.13		
tmx-quotemedia	fast	0.22%	36.630	36.150	0.080	1,904,100	36.670	35.990	36.550	36.800	22.320	294,861,424	37.30	10,800,773,961	2.845	0.260 usd	0.98	
updown	fast	0.22%	$36.63	$36.15	$0.08	1,801,941	$36.67	$35.99	$36.55	$36.80	$22.32	294.86b	37.31	$10.77b			0.98	
wallstreetsurvivor	fast	0.22%	36.63	36.15	0.08	1,799,041	36.67	35.99		36.80	22.32		37.30	$11b	1.40%	0.62 -	0.90	
yahoo-finance	fast	0.22%	36.63	36.07	0.08	1,801,757	36.67	35.99	36.55	36.80	22.32		37.38	10.80b	1.40%	0.52	0.98	
ycharts-com	fast	+0.19%	36.62		+0.07					36.80	22.32		37.37	10.80b	1.60%		0.98	
zacks	fast	(0.22%)	36.63		0.08	vol.  1,802,441	36.67	35.99		36.80	22.32		35.49	10.78 b	0.71	0.26	1.03	
advfn	kerx	1.02	4.94	4.78	0.05	596448	4.95	4.75										
barchart	kerx	+1.02%	4.94	4.78	+0.05	612,896	4.95	4.75	4.89	5.91	3.40		0.00	$304.06 m			-0.38	
barrons	kerx	1.02%	4.94	4.78	+0.05	596,448	4.95	4.75				58.99 million		$339.87 million	kerx has not issued dividends in more than 1 year.			
bloomberg	kerx	1.022%	4.940	4.780	0.050	596,448	4.950	4.750		5.91	3.40	69.079mil		341.253mil			-0.380	
boston-com	kerx	+1.022%	4.940 usd	4.780	+0.0500	596,448	4.950	4.750	4.890	5.910	3.200	69,079,487						
bostonmerchant	kerx	+1.022%	4.940 usd	4.780	+0.0500	596,448	4.950	4.750	4.890	5.910	3.200	69,079,487						
business-insider	kerx	+1.022%	4.940 usd	4.780	+0.0500	596,448	4.950	4.750	4.890	5.910	3.200	69,079,487						
chron	kerx	+1.022%	4.940 usd	4.780	+0.0500	596,448	4.950	4.750	4.890	5.910	3.200	69,079,487						
cio-com	kerx	+1.02%	4.940 usd	4.780	+0.0500	596,448	4.950	4.750	4.890	5.910	3.200	69,079,487		341m				
cnn-money	kerx	+1.02%today&rsquo;s change	4.94data as of 3:59pm et	4.78	+0.05	575,371	4.95	4.75	4.89				nm	$341.3m				
easystockalterts	kerx	1.05%	4.94	4.78	+0.05	596448	4.95	4.75	4.89	5.91	3.26						-0.37	
eresearch-fidelity-com	kerx	1.02%	4.9400	4.7800	0.0500	596,448	4.9500	4.7500	4.8900	5.9100	3.4000	69,079,000	nm	$337.80m				
finance-abc7-com	kerx	+1.022%	4.940 usd	4.780	+0.0500	596,448	4.950	4.750	4.890	5.910	3.200	69,079,487						
finance-abc7chicago-com	kerx	+1.022%	4.940 usd	4.780	+0.0500	596,448	4.950	4.750	4.890	5.910	3.200	69,079,487						
financial-content	kerx	+1.022%	4.940 usd	4.780	+0.0500	596,448	4.950	4.750	4.890	5.910	3.200	69,079,487						
finapps-forbes-com	kerx	1.0%	$4.94	4.78	0.05	596,448	4.95	4.75	4.89	5.91	3.40	69 mil		341 mil	0.0	0.00	-0.38	
finviz	kerx	1.02%	4.94			596,448			4.89	-16.41%	45.29%	69.08m		337.80m			-0.38	
fool	kerx	+1.02%	$4.94	$4.78	0.05	589,040	$4.95	$4.75	$4.89	$5.91	$3.40		0.00	$341.25m				
foxbusiness	kerx		$4.94		+0.05	596,593			$4.89									
google-finance	kerx	(1.02%)	4.94	4.78	+0.05	596,448.00	4.95	4.75		5.91	3.40	69.08m		341.25m			-0.38	
howthemarketworks	kerx	1.022%	4.94	4.78	0.05	589,940	4.95	4.75	4.89									
hpcwire	kerx	+1.022%	4.940 usd	4.780	+0.0500	596,448	4.950	4.750	4.890	5.910	3.200	69,079,487						
insidestocks	kerx	+1.02%	4.94	4.78	+0.05	596448	4.95	4.75										
investopedia	kerx	+1.02 %	$4.94	4.78	+0.05				4.89									
investorguide	kerx	+1.02%	4.94	4.76	+0.05		4.95	4.75		5.91	3.40			341.3m			-0.371	
marketintellisearch	kerx	1.02 %	$4.94	$4.76	0.05	591.00k	$4.95	$4.76	$4.89			69.08m	0.00	0.34b	0.0 %		-0.38	
marketwatch	kerx	+1.02%	$4.94	open: 4.78	+0.05	3,808	$4.95	$4.75	$4.89	$5.91	$3.40			$339.87m				
minyanville	kerx	+1.022%	4.940 usd	4.780	+0.0500	596,448	4.950	4.750	4.890	5.910	3.200	69,079,487						
msn-money	kerx	+1.02%	4.94	4.78	+0.05	596,448	4.95	4.75	4.89	5.91	3.40	69.08 mil	-13.35	337.8 mil			-0.38	
nasdaq-com	kerx	1.02%	$ 4.94	$ 4.78	0.05	596,448	$ 4.95	$ 4.75	$ 4.89	$ 5.91	$ 3.40	69,079,000		$ 341,250,260			$ -0.38	
optimum	kerx	+1.02%	4.94 ( 4:30 pm edt)	4.78	+0.05	596,448	4.95	4.75	4.89	5.91	3.26	69.08m		341.3m			-0.37	
paidcontent	kerx	+1.022%	4.940 usd	4.780	+0.0500	596,448	4.950	4.750	4.890	5.910	3.200	69,079,487						
pc-quote	kerx	1.02%	4.94	4.78	0.05	596,448	4.95	4.75	4.89	5.91	3.40	68,379,818	-13.21622	337,796,000				
personal-wealth-biz	kerx	+1.02%	4.94	4.76		596,593	4.95	4.75	4.89	5.91	3.40					0.00	-0.371	
predictwallstreet	kerx	+1.02%	4.83		+0.05	596,448												
raymond-james	kerx	1.02	4.94	4.78	0.05	596,448	4.95	4.75	4.94	5.91	3.40						-0.38	
renewable-energy-world	kerx	+1.022%	4.940 usd	4.780	+0.0500	596,448	4.950	4.750	4.890	5.910	3.200	69,079,487						
screamingmedia	kerx	+1.02%	$	open: 4.78	+0.05	3,808	$4.95	$4.75	$4.89	$5.91	$3.40			$339.87m				
scroli	kerx	%	kerx			0												
simple-stock-quotes	kerx	+1.02%	last trade: 4.94		change: 0.050													
smartmoney	kerx	(1.02%)	4.94	$4.78	0.05	596,448	$4.95	$4.75	$4.89	$5.91	$3.40			337,800	0.00%	$0.00		
stocknod	kerx	+1.022%	4.940 usd	4.780	+0.0500	596,448	4.950	4.750	4.890	5.910	3.200	69,079,487						
stockpickr	kerx	1.02%	$4.94 0.05 | 1.02%	4.78	0.05	596.45k	4.95	4.75	4.89	5.91	3.40							
stocksmart	kerx	.0 %	$5.19	4.67	0	74,672	5.42	5.17										
stocktwits	kerx	1.02%	4.94		+0.05													
streetinsider-com	kerx	1.02%	4.94	$4.78	+0.05	596,448	$4.95	$4.75	$4.89	$5.91	$3.26						$-0.37	
thecramerreport	kerx		4.94	4.76	+0.05	596448	4.95	4.75										
thestree	kerx	1.02%	$4.94	4.78	0.05	596448	4.95	4.75	4.89	-5.91	3.4	6.9079487e7		3.39871076e8				
tickerspy	kerx	1.02%	$4.94	4.78	+0.05	595,748	4.95	4.75	4.89	5.91	3.40		-13.2	300.9m	0.00%	$0.00		
tmx-quotemedia	kerx	1.02%	4.940	4.780	0.050	596,593	4.950	4.750	4.890	5.910	3.400	69,079,487		341,252,666			-0.37	
updown	kerx	1.02%	$4.94	$4.78	$0.05	589,040	$4.95	$4.75	$4.89	$5.91	$3.40	69.07b		$338m			-0.38	
wallstreetsurvivor	kerx	1.02%	4.94	4.78	0.05	589,940	4.95	4.75		5.91	3.48			$338m			-0.34	
yahoo-finance	kerx	1.02%	4.94	4.76	0.05	596,448	4.95	4.75	4.89	5.91	3.40			341.25m			-0.37	
ycharts-com	kerx	+1.02%	4.94		+0.05					5.91	3.26			304.06m	0.00%		-0.37	
zacks	kerx	(1.02%)	4.94		0.05	vol.  596,448	4.95	4.75		5.91	3.26			337.80 m	0.00	0.00	-.38	
advfn	nal	0.00	14.78		0.0													
barrons	nal																	
bloomberg	nal																	
boston-com	nal	-0.9623%	12.35 cad	12.48	-0.1200	5,841	12.48	12.35	12.47	13.66	8.420	48,607,327						
bostonmerchant	nal	-0.9623%	12.35 cad	12.48	-0.1200	5,841	12.48	12.35	12.47	13.66	8.420	48,607,327						
business-insider	nal	-0.9623%	12.35 cad	12.48	-0.1200	5,841	12.48	12.35	12.47	13.66	8.420	48,607,327						
chron	nal	-0.9623%	12.35 cad	12.48	-0.1200	5,841	12.48	12.35	12.47	13.66	8.420	48,607,327						
cio-com	nal	-0.96%	12.35 cad	12.48	-0.1200	5,841	12.48	12.35	12.47	13.66	8.420							
cnn-money	nal																	
easystockalterts	nal	0.00%	14.78	54.78	+0.00	195528	14.78	14.78	14.78	16.10	10.98		25.05				0.59	
finance-abc7-com	nal	-0.9623%	12.35 cad	12.48	-0.1200	5,841	12.48	12.35	12.47	13.66	8.420	48,607,327						
finance-abc7chicago-com	nal	-0.9623%	12.35 cad	12.48	-0.1200	5,841	12.48	12.35	12.47	13.66	8.420	48,607,327						
financial-content	nal	-0.9623%	12.35 cad	12.48	-0.1200	5,841	12.48	12.35	12.47	13.66	8.420	48,607,327						
finviz	nal	0.00%	14.78			0			14.78	-8.20%	35.72%	105.01m	25.05	1.55b		0.28	0.59	
fool	nal	0%	$14.78	$0.00	0.00	0	$14.85	$14.70	$14.78	$16.10	$10.98		24.90	$1.55b	2.40%	0.28		
foxbusiness	nal		$14.78		+0.11	398,163			$14.67									
google-finance	nal	(-0.96%)	12.35	12.48	-0.12	5,841.00	12.48	12.35		13.66	8.42	48.51m	36.99	599.09m	2.59	0.08	0.33	
howthemarketworks	nal																	
hpcwire	nal	-0.9623%	12.35 cad	12.48	-0.1200	5,841	12.48	12.35	12.47	13.66	8.420	48,607,327						
insidestocks	nal	+0.75%	14.78	14.77	+0.11	480900	14.85	14.70										
investorguide	nal		0.00															
marketintellisearch	nal	-2.19 %	$24.57	$24.67	-0.55	5591.90k	$25.02	$24.23	$25.12			105.01m	25.05	1.55b	1.89 %		0.59	
marketwatch	nal	-0.96%	$12.35	open: 12.48	-0.12	5,841	$12.48	$12.35	$12.47	$13.66	$8.42		34.40	$607.10m	2.59%	0.08	0.36	
minyanville	nal	-0.9623%	12.35 cad	12.48	-0.1200	5,841	12.48	12.35	12.47	13.66	8.420	48,607,327						
msn-money	nal		14.78						14.78	16.10	10.98		25.05					
paidcontent	nal	-0.9623%	12.35 cad	12.48	-0.1200	5,841	12.48	12.35	12.47	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	-0.9623%	12.35 cad	12.48	-0.1200	5,841	12.48	12.35	12.47	13.66	8.420	48,607,327						
screamingmedia	nal	-0.96%	$	open: 12.48	-0.12	5,841	$12.48	$12.35	$12.47	$13.66	$8.42		34.40	$607.10m	2.59%	0.08	0.36	
scroli	nal	%				0												
simple-stock-quotes	nal		last trade: 0.00		change: 0.000													
smartmoney	nal																	
stocknod	nal	-0.9623%	12.35 cad	12.48	-0.1200	5,841	12.48	12.35	12.47	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	$54.78		195,528	$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	(-0.96%)	12.35		-0.12	vol.  5,841	12.48	12.35		13.66	8.42							
advfn	fdx	-0.95	97.56	97.24	-0.94	2227828	97.7	96.96										
barchart	fdx	-0.95%	97.56	97.24	-0.94	2,227,828	97.70	96.96	98.50	98.66	72.16		19.67	$30.80 b	0.54%	$0.52	+4.57	
barrons	fdx	0.95%	97.56	97.24	-0.94	2.225m	97.70	96.96				317.00 million		$30.55 billion	0.53%	$0.13		
bloomberg	fdx	-0.954%	97.560	97.240	-0.940	2,227,828	97.700	96.960		98.66	72.52	315.658mil	19.129	30,795.590mil	0.502	0.130 regular cash	5.100	
boston-com	fdx	-0.9543%	97.56 usd	97.24	-0.9400	2,227,828	97.70	96.96	98.50	98.66	70.06	315,657,943						
bostonmerchant	fdx	-0.9543%	97.56 usd	97.24	-0.9400	2,227,828	97.70	96.96	98.50	98.66	70.06	315,657,943						
business-insider	fdx	-0.9543%	97.56 usd	97.24	-0.9400	2,227,828	97.70	96.96	98.50	98.66	70.06	315,657,943						
chron	fdx	-0.9543%	97.56 usd	97.24	-0.9400	2,227,828	97.70	96.96	98.50	98.66	70.06	315,657,943						
cio-com	fdx	-0.95%	97.56 usd	97.24	-0.9400	2,227,828	97.70	96.96	98.50	98.66	70.06	315,657,943	21.35	31b	0.5	0.52		
cnn-money	fdx	-0.95%	97.56	97.24	-0.94	2,225,761	97.70	96.96	98.50				21.3	$30.8b	0.53%			
easystockalterts	fdx	-0.97%	97.56	97.24	-0.94	2227828	97.70	96.96	98.50	98.66	70.57		21.35				4.57	
eresearch-fidelity-com	fdx	-0.95%	97.5600	97.2400	-0.9400	2,227,828	97.7000	96.9600	98.5000	98.6600	72.5200	315,658,000	21.55	$31.09b	0.53%	$0.130000		
finance-abc7-com	fdx	-0.9543%	97.56 usd	97.24	-0.9400	2,227,828	97.70	96.96	98.50	98.66	70.06	315,657,943						
finance-abc7chicago-com	fdx	-0.9543%	97.56 usd	97.24	-0.9400	2,227,828	97.70	96.96	98.50	98.66	70.06	315,657,943						
financial-content	fdx	-0.9543%	97.56 usd	97.24	-0.9400	2,227,828	97.70	96.96	98.50	98.66	70.06	315,657,943						
finapps-forbes-com	fdx	-0.9%	$97.56	97.24	-0.94	2,227,828	97.70	96.96	98.50	98.66	72.52	316 mil	21.4	31 bil	0.5	0.52	4.57	
finviz	fdx	-0.95%	97.56			2,227,828			98.50	-1.11%	35.29%	315.66m	21.51	31.09b		0.52	4.58	
fool	fdx	-0.95%	$97.56	$97.24	-0.94	2,227,828	$97.70	$96.96	$98.50	$98.66	$72.52		20.90	$30.80b	0.50%	0.52		
foxbusiness	fdx		$97.56		-0.94	2,227,828			$98.50									
google-finance	fdx	(-0.95%)	97.56	97.24	-0.94	2.23m	97.70	96.96		98.66	72.52	317.00m	21.31	30.93b	0.53	0.13	4.58	
howthemarketworks	fdx	-0.954%	97.56	97.24	-0.94	2,225,761	97.7	96.96	98.5									
hpcwire	fdx	-0.9543%	97.56 usd	97.24	-0.9400	2,227,828	97.70	96.96	98.50	98.66	70.06	315,657,943						
insidestocks	fdx	-0.95%	97.56	97.24	-0.94	2225761	97.70	96.96					price earnings ratio: 19.83					
investopedia	fdx	-0.95 %	$97.56	97.24	-0.94				98.50									
investorguide	fdx	-0.95%	97.56	97.25	-0.94		97.70	96.96		98.66	72.52		21.55	31.024b			4.57	
marketintellisearch	fdx	-0.95 %	$97.56	$97.25	-0.94	2201.80k	$97.70	$96.96	$98.50			315.66m	21.51	31.09b	0.53 %		4.58	
marketwatch	fdx	-0.95%	$97.56	open: 97.24	-0.94	6,955	$97.70	$96.96	$98.50	$98.66	$73.26		35.61	$30.55b	0.53%	0.13	2.74	
minyanville	fdx	-0.9543%	97.56 usd	97.24	-0.9400	2,227,828	97.70	96.96	98.50	98.66	70.06	315,657,943						
msn-money	fdx	-0.95%	97.56	97.24	-0.94	2.23 mil	97.70	96.96	98.50	98.66	72.52	315.66 mil	19.91	31.09 bil	0.53%	0.52	4.58	
nasdaq-com	fdx	0.95%	$ 97.56		0.94	2,227,828	$ 97.70	$ 96.96	$ 98.50	$ 98.66	$ 72.52	315,658,000	21.35	$ 30,795,594,480	0.53 %	$0.520000	$ 4.57	
optimum	fdx	-0.95%	97.56 ( 4:15 pm edt)	97.24	-0.94	2,227,828	97.70	96.96	98.50	98.66	70.57	315.66m	21.3	30.8b	0.53	0.52	4.57	
paidcontent	fdx	-0.9543%	97.56 usd	97.24	-0.9400	2,227,828	97.70	96.96	98.50	98.66	70.06	315,657,943						
pc-quote	fdx	-0.95%	97.56	97.24	-0.94	2,227,828	97.7	96.96	98.5	98.66	72.52	318,699,385	20.10204	31,092,312,000		0.13		
personal-wealth-biz	fdx	-0.95%	97.56	97.25	-0.94	2,227,828	97.70	96.96	98.50	98.66	72.52		21.55		0.50	0.49	4.57	
predictwallstreet	fdx	-0.95%	97.56		-0.94	2,227,828												
raymond-james	fdx	-0.95	97.56	97.24	-0.94	2,227,828	97.70	96.96	97.56	98.66	72.52		21.35				4.57	
renewable-energy-world	fdx	-0.9543%	97.56 usd	97.24	-0.9400	2,227,828	97.70	96.96	98.50	98.66	70.06	315,657,943						
screamingmedia	fdx	-0.95%	$	open: 97.24	-0.94	6,955	$97.70	$96.96	$98.50	$98.66	$73.26		35.61	$30.55b	0.53%	0.13	2.74	
scroli	fdx	-0.95%	fdx 97.56	97.24	-0.94	1,970,365	97.70	96.96	98.50	98.66	72.52		21.31				4.58	
simple-stock-quotes	fdx	-0.95%	last trade: 97.56		change: -0.940								p/e ratio: 21.55					
smartmoney	fdx	(-0.95%)	97.56	$97.24	-0.94	2,227,828	$97.70	$96.96	$98.50	$98.66	$72.52			31,092,300	0.53%	$0.13		
stocknod	fdx	-0.9543%	97.56 usd	97.24	-0.9400	2,227,828	97.70	96.96	98.50	98.66	70.06	315,657,943						
stockpickr	fdx	-0.95%	$97.56 -0.94 | -0.95%	97.24	-0.94	2.23m	97.70	96.96	98.50	98.66	72.52							
stocksmart	fdx	.0 %	$91.48	92.53	0	308,401	94.38	91.44										
stocktwits	fdx	-0.95%	97.56		-0.94													
streetinsider-com	fdx	0.95%	97.56	$97.24	-0.94	2,227,828	$97.70	$96.96	$98.50	$98.66	$70.57		21.35				$4.57	
thecramerreport	fdx		98.50	97.68	+1.72	2958803	98.66	96.92										
thestree	fdx	-0.95%	$97.56	97.24	-0.94	2227828	97.7	96.96	98.5	-98.66	72.52	3.15657943e8		3.0549375724e10				
tickerspy	fdx	-0.95%	$97.56	97.24	-0.94	2,227,828	97.70	96.96	98.50	98.66	72.52		20.1	31.1b	0.53%	$0.13		
tmx-quotemedia	fdx	-0.95%	97.560	97.240	-0.940	2,227,828	97.700	96.960	98.500	98.660	72.520	315,657,943	21.60	30,795,588,919	0.528	0.130 usd	4.57	
updown	fdx	-0.95%	$97.56	$97.24	-$0.94	2,220,573	$97.70	$96.96	$98.50	$98.66	$72.52	315.65b	23.52	$31.09b			4.19	
wallstreetsurvivor	fdx	-0.95%	97.56	97.24	-0.94	2,225,761	97.70	96.96		98.66	77.25		21.60	$31b	0.50%	0.48 -	4.57	
yahoo-finance	fdx	0.95%	97.56	97.25	0.94	2,227,828	97.70	96.96	98.50	98.66	72.52		21.35	31.02b	0.50%	0.52	4.57	
ycharts-com	fdx	-0.97%	97.56		-0.96					98.59	70.57		21.35	30.80b	0.61%		4.57	
zacks	fdx	(-0.95%)	97.56		-0.94	vol.  2,227,828	97.70	96.96		98.66	70.57		20.02	31.09 b	0.53	0.52	4.92	
advfn	tsra	-1.05	16.07	15.89	-0.17	486348	16.17	15.87										
barchart	tsra	-1.05%	16.07	15.89	-0.17	486,348	16.17	15.87	16.24	23.18	14.96		13.10	$820.21 m			+1.17	
barrons	tsra	1.05%	16.07	15.89	-0.17	485,848	16.17	15.87				50.45 million		$877.18 million	tsra has not issued dividends in more than 1 year.			
bloomberg	tsra	-1.047%	16.070	15.890	-0.170	486,348	16.170	15.870		23.18	14.96	51.118mil	10.713	821.463mil			1.500	
boston-com	tsra	-1.047%	16.07 usd	15.89	-0.1700	486,348	16.17	15.87	16.24	23.18	14.96	51,117,822						
bostonmerchant	tsra	-1.047%	16.07 usd	15.89	-0.1700	486,348	16.17	15.87	16.24	23.18	14.96	51,117,822						
business-insider	tsra	-1.047%	16.07 usd	15.89	-0.1700	486,348	16.17	15.87	16.24	23.18	14.96	51,117,822						
chron	tsra	-1.047%	16.07 usd	15.89	-0.1700	486,348	16.17	15.87	16.24	23.18	14.96	51,117,822						
cio-com	tsra	-1.05%	16.07 usd	15.89	-0.1700	486,348	16.17	15.87	16.24	23.18	14.96	51,117,822	13.74	821m				
cnn-money	tsra	-1.05%	16.07	15.89	-0.17	486,348	16.17	15.87	16.24				13.7	$821.5m				
easystockalterts	tsra	-1.07%	16.07	15.89	-0.17	486348	16.17	15.87	16.24	23.18	14.96		13.74				1.17	
eresearch-fidelity-com	tsra	-1.05%	16.0700	15.8900	-0.1700	486,348	16.1700	15.8700	16.2400	23.1799	14.9610	51,118,000	13.88	$830.16m				
finance-abc7-com	tsra	-1.047%	16.07 usd	15.89	-0.1700	486,348	16.17	15.87	16.24	23.18	14.96	51,117,822						
finance-abc7chicago-com	tsra	-1.047%	16.07 usd	15.89	-0.1700	486,348	16.17	15.87	16.24	23.18	14.96	51,117,822						
financial-content	tsra	-1.047%	16.07 usd	15.89	-0.1700	486,348	16.17	15.87	16.24	23.18	14.96	51,117,822						
finapps-forbes-com	tsra	-1.0%	$16.07	15.89	-0.17	486,348	16.17	15.87	16.24	23.17	14.96	51 mil	13.7	821 mil	0.0	0.00	1.17	
finviz	tsra	-1.05%	16.07			486,348			16.24	-30.67%	7.42%	51.12m	13.85	821.50m			1.16	
fool	tsra	-1.05%	$16.07	$15.89	-0.17	485,848	$16.17	$15.87	$16.24	$23.18	$14.96		14.80	$821.46m				
foxbusiness	tsra		$16.07		-0.17	486,348			$16.24									
google-finance	tsra	(-1.05%)	16.07	15.89	-0.17	486,348.00	16.17	15.87		23.18	14.96	51.12m	13.87	821.46m			1.16	
howthemarketworks	tsra	-1.047%	16.07	15.89	-0.17	481,207	16.17	15.87	16.24									
hpcwire	tsra	-1.047%	16.07 usd	15.89	-0.1700	486,348	16.17	15.87	16.24	23.18	14.96	51,117,822						
insidestocks	tsra	-1.05%	16.07	15.89	-0.17	486348	16.17	15.87					price earnings ratio: 12.27					
investopedia	tsra	-1.05 %	$16.07	15.89	-0.17				16.24									
investorguide	tsra	-1.05%	16.07	15.87	-0.17		16.17	15.87		23.18	14.96		14.02	821.5m			1.158	
marketintellisearch	tsra	-1.05 %	$16.07	$15.87	-0.17	427.20k	$16.17	$15.87	$16.24			51.12m	14.00	0.83b	0.0 %		1.16	
marketwatch	tsra	-1.05%	$16.03	open: 15.89	-0.17	53,931	$16.17	$15.87	$16.24	$23.18	$14.96		14.34	$877.19m			1.12	
minyanville	tsra	-1.047%	16.07 usd	15.89	-0.1700	486,348	16.17	15.87	16.24	23.18	14.96	51,117,822						
msn-money	tsra	-1.05%	16.07	15.89	-0.17	486,348	16.17	15.87	16.24	23.18	14.96	51.12 mil	13.74	830.15 mil			1.16	
nasdaq-com	tsra	1.05%	$ 16.07	$ 15.89	0.17	486,348	$ 16.17	$ 15.87	$ 16.24	$ 23.1799	$ 14.961	51,118,000	13.73	$ 821,466,260			$ 1.17	
optimum	tsra	-1.05%	16.07 ( 4:30 pm edt)	15.89	-0.17	486,348	16.17	15.87	16.24	23.18	14.96	51.12m	13.7	821.5m			1.17	
paidcontent	tsra	-1.047%	16.07 usd	15.89	-0.1700	486,348	16.17	15.87	16.24	23.18	14.96	51,117,822						
pc-quote	tsra	-1.05%	16.07	15.89	-0.17	486,348	16.17	15.87	16.24	23.18	14.96	51,658,762	13.88034	830,156,000				
personal-wealth-biz	tsra	-1.05%	16.07	15.87	-0.17	486,348	16.17	15.87	16.24	23.18	14.96		14.02			0.00	1.158	
predictwallstreet	tsra	-1.05%	16.07		-0.17	486,348												
raymond-james	tsra	-1.05	16.07	15.89	-0.17	486,348	16.17	15.87	16.07	23.18	14.96		13.74				1.17	
renewable-energy-world	tsra	-1.047%	16.07 usd	15.89	-0.1700	486,348	16.17	15.87	16.24	23.18	14.96	51,117,822						
screamingmedia	tsra	-1.05%	$	open: 15.89	-0.17	53,931	$16.17	$15.87	$16.24	$23.18	$14.96		14.34	$877.19m			1.12	
scroli	tsra	%	tsra			0												
simple-stock-quotes	tsra	-1.05%	last trade: 16.07		change: -0.170								p/e ratio: 14.02					
smartmoney	tsra	(-1.05%)	16.07	$15.89	-0.17	486,348	$16.17	$15.87	$16.24	$23.18	$14.96			830,200	0.00%	$0.00		
stocknod	tsra	-1.047%	16.07 usd	15.89	-0.1700	486,348	16.17	15.87	16.24	23.18	14.96	51,117,822						
stockpickr	tsra	-1.05%	$16.07 -0.17 | -1.05%	15.89	-0.17	486.35k	16.17	15.87	16.24	23.18	14.96							
stocksmart	tsra	.0 %	$16.49	22.1	0	60,738	17.35	16.49										
stocktwits	tsra	-1.11%	16.06		-0.18													
streetinsider-com	tsra	1.05%	16.07	$15.89	-0.17	486,348	$16.17	$15.87	$16.24	$23.18	$14.96		13.74				$1.17	
thecramerreport	tsra		16.07	15.87	-0.17	486348	16.17	15.87										
thestree	tsra	-1.05%	$16.07	15.89	-0.17	486348	16.17	15.87	16.24	-23.18	14.96	5.1117822e7		8.77181826e8				
tickerspy	tsra	-1.05%	$16.07	15.89	-0.17	486,348	16.17	15.87	16.24	23.18	14.96		13.9	829.5m	0.00%	$0.00		
tmx-quotemedia	tsra	-1.05%	16.070	15.890	-0.170	486,348	16.170	15.870	16.240	23.180	14.961	51,117,822	13.90	821,463,400			1.17	
updown	tsra	-1.05%	$16.07	$15.89	-$0.17	429,458	$16.17	$15.87	$16.24	$23.18	$14.96	51.11b	13.92	$830m			1.17	
wallstreetsurvivor	tsra	-1.05%	16.07	15.89	-0.17	481,207	16.17	15.87		23.18	14.96		13.90	$830m			1.14	
yahoo-finance	tsra	1.05%	16.07	15.87	0.17	486,348	16.17	15.87	16.24	23.18	14.96		13.88	821.45m			1.16	
ycharts-com	tsra	-0.99%	16.06		-0.16					23.18	14.96		13.84	819.70m	0.00%		1.16	
zacks	tsra	(-1.05%)	16.07		-0.17	vol.  486,348	16.17	15.87		23.18	14.96		12.4	830.16 m	0.00	0.00	1.31	
advfn	afce	-1.36	16.7	16.66	-0.23	44240	17.0	16.59										
barchart	afce	-1.36%	16.70	16.66	-0.23	47,819	17.00	16.59	16.93	17.57	8.62		19.10	$429.36 m			+0.95	
barrons	afce	1.36%	16.70	16.66	-0.23	44,240	17.00	16.59				25.50 million		$420.92 million	afce has not issued dividends in more than 1 year.			
bloomberg	afce	-1.359%	16.700	16.660	-0.230	44,240	17.000	16.590		17.57	8.62	24.760mil	18.556	413.499mil		12.000 special cash	0.900	
boston-com	afce	-1.359%	16.70 usd	16.66	-0.2300	44,240	17.00	16.59	16.93	17.57	8.560	24,760,413						
bostonmerchant	afce	-1.359%	16.70 usd	16.66	-0.2300	44,240	17.00	16.59	16.93	17.57	8.560	24,760,413						
business-insider	afce	-1.359%	16.70 usd	16.66	-0.2300	44,240	17.00	16.59	16.93	17.57	8.560	24,760,413						
chron	afce	-1.359%	16.70 usd	16.66	-0.2300	44,240	17.00	16.59	16.93	17.57	8.560	24,760,413						
cio-com	afce	-1.36%	16.70 usd	16.66	-0.2300	44,240	17.00	16.59	16.93	17.57	8.560	24,760,413	17.77	413m				
cnn-money	afce	-1.36%	16.70	16.66	-0.23	44,240	17.00	16.59	16.93				17.8	$413.5m				
easystockalterts	afce	-1.38%	16.70	16.66	-0.23	44240	17.00	16.59	16.93	17.57	8.62		17.77				0.94	
eresearch-fidelity-com	afce	-1.36%	16.7000	16.6600	-0.2300	44,240	17.0000	16.5900	16.9300	17.5700	8.6200	24,760,000	17.82	$419.19m				
finance-abc7-com	afce	-1.359%	16.70 usd	16.66	-0.2300	44,240	17.00	16.59	16.93	17.57	8.560	24,760,413						
finance-abc7chicago-com	afce	-1.359%	16.70 usd	16.66	-0.2300	44,240	17.00	16.59	16.93	17.57	8.560	24,760,413						
financial-content	afce	-1.359%	16.70 usd	16.66	-0.2300	44,240	17.00	16.59	16.93	17.57	8.560	24,760,413						
finapps-forbes-com	afce	-1.4%	$16.70	16.66	-0.23	44,240	17.00	16.59	16.93	17.57	8.62	25 mil	17.6	413 mil	0.0	0.00	0.95	
finviz	afce	-1.36%	16.70			44,240			16.93	-4.95%	93.74%	24.76m	17.58	413.49m			0.95	
fool	afce	-1.36%	$16.70	$16.66	-0.23	42,158	$17.00	$16.59	$16.93	$17.57	$8.62		18.10	$413.50m				
foxbusiness	afce		$16.70		-0.23	44,240			$16.93									
google-finance	afce	(-1.36%)	16.70	16.66	-0.23	44,240.00	17.00	16.59		17.57	8.62	24.76m	17.60	413.50m			0.95	
howthemarketworks	afce	-1.359%	16.7	16.66	-0.23	42,158	17	16.59	16.93									
hpcwire	afce	-1.359%	16.70 usd	16.66	-0.2300	44,240	17.00	16.59	16.93	17.57	8.560	24,760,413						
insidestocks	afce	-1.36%	16.70	16.66	-0.23	44240	17.00	16.59					price earnings ratio: 18.76					
investopedia	afce	-1.36 %	$16.70	16.66	-0.23				16.93									
investorguide	afce	-1.36%	16.70	16.81	-0.23		17.00	16.59		16.11	8.62		17.82	413.5m			0.95	
marketintellisearch	afce	-1.36 %	$16.70	$16.81	-0.23	45.40k	$16.96	$16.59	$16.93			24.76m	17.82	0.42b	0.0 %		0.95	
marketwatch	afce	-1.36%	$16.70	open: 16.66	-0.23	2,082	$17.00	$16.59	$16.93	$17.57	$8.62		17.73	$420.92m			0.94	
minyanville	afce	-1.359%	16.70 usd	16.66	-0.2300	44,240	17.00	16.59	16.93	17.57	8.560	24,760,413						
msn-money	afce	-1.36%	16.70	16.66	-0.23	44,240	17.00	16.59	16.93	17.57	8.62	24.76 mil	17.58	419.19 mil			0.95	
nasdaq-com	afce	1.36%	$ 16.70	$ 16.66	0.23	44,240	$ 17	$ 16.59	$ 16.93	$ 17.57	$ 8.62	24,760,000	17.58	$ 413,492,000			$ 0.95	
optimum	afce	-1.36%	16.70 ( 4:30 pm edt)	16.66	-0.23	44,240	17.00	16.59	16.93	17.57	8.62	24.76m	17.8	413.5m			0.94	
paidcontent	afce	-1.359%	16.70 usd	16.66	-0.2300	44,240	17.00	16.59	16.93	17.57	8.560	24,760,413						
pc-quote	afce	-1.36%	16.7	16.66	-0.23	44,240	17.0	16.59	16.93	17.57	8.62	25,101,006	17.82105	419,187,000		12.0		
personal-wealth-biz	afce	-1.36%	16.70	16.81	-0.23	44,240	17.00	16.59	16.93	16.11	8.62		17.82			0.00	0.95	
predictwallstreet	afce	-1.36%	16.70		-0.23	44,240												
raymond-james	afce	-1.36	16.70	16.66	-0.23	44,240	17.00	16.59	16.70	17.57	8.62		17.40				0.96	
renewable-energy-world	afce	-1.359%	16.70 usd	16.66	-0.2300	44,240	17.00	16.59	16.93	17.57	8.560	24,760,413						
screamingmedia	afce	-1.36%	$	open: 16.66	-0.23	2,082	$17.00	$16.59	$16.93	$17.57	$8.62		17.73	$420.92m			0.94	
scroli	afce	%	afce			0												
simple-stock-quotes	afce	-1.36%	last trade: 16.70		change: -0.230								p/e ratio: 17.82					
smartmoney	afce	(-1.36%)	16.70	$16.66	-0.23	44,240	$17.00	$16.59	$16.93	$17.57	$8.62			419,200	0.00%	$12.00		
stocknod	afce	-1.359%	16.70 usd	16.66	-0.2300	44,240	17.00	16.59	16.93	17.57	8.560	24,760,413						
stockpickr	afce	-1.36%	$16.70 -0.23 | -1.36%	16.66	-0.23	44.24k	17.00	16.59	16.93	17.57	8.62							
stocksmart	afce	.0 %	$16.365	14.58	0	11,726	16.6	16.19										
stocktwits	afce	-1.36%	16.70		-0.23													
streetinsider-com	afce	1.36%	16.70	$16.66	-0.23	44,240	$17.00	$16.59	$16.93	$17.57	$8.62		17.77				$0.94	
thecramerreport	afce		16.70	16.81	-0.23	44240	17.00	16.59										
thestree	afce	-1.36%	$16.7	16.66	-0.23	44240	17.0	16.59	16.93	-17.57	8.62	2.4760413e7		4.20927021e8				
tickerspy	afce	-1.36%	$16.70	16.66	-0.23	44,240	17.00	16.59	16.93	17.57	8.62		17.8	430.1m	0.00%	$12.00		
tmx-quotemedia	afce	-1.36%	16.700	16.660	-0.230	44,240	17.000	16.590	16.930	17.570	8.620	24,760,413	18.00	413,498,897			0.94	
updown	afce	-1.36%	$16.70	$16.66	-$0.23	42,158	$17.00	$16.59	$16.93	$17.57	$8.62	24.76b	17.64	$419m			0.96	
wallstreetsurvivor	afce	-1.36%	16.70	16.66	-0.23	42,158	17.00	16.59		17.57	9.11		18.00	$419m			0.90	
yahoo-finance	afce	1.36%	16.70	16.81	0.23	44,240	17.00	16.59	16.93	17.57	8.62		17.58	413.49m			0.95	
ycharts-com	afce	-1.36%	16.70		-0.23					17.57	8.62		17.58	429.36m	0.00%		0.95	
zacks	afce	(-1.36%)	16.70		-0.23	vol.  44,240	17.00	16.59		17.57	8.62		19.02	419.19 m	0.00	0.00	.89	
advfn	hcp	0.24	38.2	37.71	0.09	2762124	38.23	37.46										
barchart	hcp	+0.24%	38.20	37.71	+0.09	2,762,124	38.23	37.46	38.11	40.75	31.32		16.45	$15.34 b	5.1%	$1.92	+0.91	
barrons	hcp	0.24%	38.20	37.71	+0.09	2.737m	38.23	37.46				306.90 million		$15.30 billion	5.03%	$0.48		
bloomberg	hcp	0.236%	38.200	37.710	0.090	2,762,124	38.230	37.460		40.75	31.87	406.027mil	35.370	15,510.230mil	4.945	0.480 regular cash	1.080	
boston-com	hcp	+0.2362%	38.20 usd	37.71	+0.0900	2,762,124	38.23	37.46	38.11	40.75	31.08	406,026,946						
bostonmerchant	hcp	+0.2362%	38.20 usd	37.71	+0.0900	2,762,124	38.23	37.46	38.11	40.75	31.08	406,026,946						
business-insider	hcp	+0.2362%	38.20 usd	37.71	+0.0900	2,762,124	38.23	37.46	38.11	40.75	31.08	406,026,946						
chron	hcp	+0.2362%	38.20 usd	37.71	+0.0900	2,738,274	38.23	37.46	38.11	40.75	31.08	406,026,946						
cio-com	hcp	+0.24%	38.20 usd	37.71	+0.0900	2,738,274	38.23	37.46	38.11	40.75	31.08	406,026,946	44.42	16b	5.2	1.92		
cnn-money	hcp	+0.24%today&rsquo;s change	38.20data as of 4:00pm et	37.71	+0.09	2,729,112	38.23	37.46	38.11				44.4	$15.5b	5.03%			
easystockalterts	hcp	0.24%	38.20	37.71	+0.09	2738274	38.23	37.46	38.11	40.75	31.52		44.42				0.86	
eresearch-fidelity-com	hcp	0.24%	38.2000	37.7100	0.0900	2,738,274	38.2300	37.4600	38.1100	40.7500	31.8700	406,027,000	44.84	$15.47b	4.96%	$0.480000		
finance-abc7-com	hcp	+0.2362%	38.20 usd	37.71	+0.0900	2,738,274	38.23	37.46	38.11	40.75	31.08	406,026,946						
finance-abc7chicago-com	hcp	+0.2362%	38.20 usd	37.71	+0.0900	2,738,274	38.23	37.46	38.11	40.75	31.08	406,026,946						
financial-content	hcp	+0.2362%	38.20 usd	37.71	+0.0900	2,738,274	38.23	37.46	38.11	40.75	31.08	406,026,946						
finapps-forbes-com	hcp	0.2%	$38.20	37.71	0.09	2,738,274	38.23	37.46	38.11	40.75	31.87	406 mil	42.0	16 bil	5.0	1.92	0.91	
finviz	hcp	0.24%	38.20			2,738,274			38.11	-5.09%	24.29%	406.03m	44.31	15.47b		1.92	0.86	
fool	hcp	+0.24%	$38.20	$37.71	0.09	2,738,274	$38.23	$37.46	$38.11	$40.75	$31.87		40.80	$15.51b	6.40%	1.92		
foxbusiness	hcp		$38.20		+0.09	2,762,582			$38.11									
google-finance	hcp	(0.24%)	38.20	37.71	+0.09	2.76m	38.23	37.46		40.75	31.87	406.03m	44.56	15.51b	5.03	0.48	0.86	
howthemarketworks	hcp	0.236%	38.2	37.71	0.09	2,738,274	38.23	37.46	38.11									
hpcwire	hcp	+0.2362%	38.20 usd	37.71	+0.0900	2,762,124	38.23	37.46	38.11	40.75	31.08	406,026,946						
insidestocks	hcp	+0.24%	38.20	37.71	+0.09	2738274	38.23	37.46					price earnings ratio: 16.68					
investopedia	hcp	+0.24 %	$38.20	37.71	+0.09				38.11									
investorguide	hcp	+0.24%	38.20	37.71	+0.09		38.23	37.46		40.75	31.87		20.05	15.510b			1.901	
marketintellisearch	hcp	0.24 %	$38.20	$37.71	0.09	2711.40k	$38.23	$37.46	$38.11			406.03m	44.31	15.47b	5.04 %		0.86	
marketwatch	hcp	+0.24%	$37.96	open: 37.71	+0.09	32,670	$38.23	$37.46	$38.11	$40.75	$31.87		38.08	$15.30b	5.03%	0.48	1.00	
minyanville	hcp	+0.2362%	38.20 usd	37.71	+0.0900	2,738,274	38.23	37.46	38.11	40.75	31.08	406,026,946						
msn-money	hcp	+0.24%	38.20	37.71	+0.09	2.74 mil	38.23	37.46	38.11	40.75	31.87	406.03 mil	44.94	15.47 bil	5.04%	1.92	0.93	
nasdaq-com	hcp	0.24%	$ 38.20		0.09	2,738,274	$ 38.23	$ 37.46	$ 38.11	$ 40.75	$ 31.87	406,027,000	41.98	$ 15,510,231,400	5.04 %	$1.920000	$ 0.91	
optimum	hcp	+0.24%	38.20 ( 4:15 pm edt)	37.71	+0.09	2,738,274	38.23	37.46	38.11	40.75	31.52	406.03m	44.4	15.5b	5.03	1.92	0.86	
paidcontent	hcp	+0.2362%	38.20 usd	37.71	+0.0900	2,738,274	38.23	37.46	38.11	40.75	31.08	406,026,946						
pc-quote	hcp	0.24%	38.2	37.71	0.09	2,762,282	38.23	37.46	38.11	40.75	31.87	405,070,393	44.83529	15,473,689,000		0.48		
personal-wealth-biz	hcp	+0.24%	38.20	37.71		2,762,582	38.23	37.46	38.11	40.75	31.87		20.05		4.96	1.89	1.901	
predictwallstreet	hcp	+0.24%	38.20		+0.09	2,738,274												
raymond-james	hcp	0.24	38.20	37.71	0.09	2,725,474	38.23	37.46	38.20	40.75	31.87		44.94				0.85	
renewable-energy-world	hcp	+0.2362%	38.20 usd	37.71	+0.0900	2,738,274	38.23	37.46	38.11	40.75	31.08	406,026,946						
screamingmedia	hcp	+0.24%	$	open: 37.71	+0.09	56,520	$38.23	$37.46	$38.11	$40.75	$31.87		38.08	$15.30b	5.03%	0.48	1.00	
scroli	hcp	0.24%	hcp 38.20	37.71	0.09	2,111,945	38.23	37.46	38.11	40.75	31.87		44.56				0.86	
simple-stock-quotes	hcp	+0.24%	last trade: 38.20		change: 0.090								p/e ratio: 20.05					
smartmoney	hcp	(0.24%)	38.20	$37.71	0.09	2,762,124	$38.23	$37.46	$38.11	$40.75	$31.87			15,473,700	5.04%	$0.48		
stocknod	hcp	+0.2362%	38.20 usd	37.71	+0.0900	2,762,124	38.23	37.46	38.11	40.75	31.08	406,026,946						
stockpickr	hcp	0.24%	$38.20 0.09 | 0.24%	37.71	0.09	2.76m	38.23	37.46	38.11	40.75	31.87							
stocksmart	hcp	.0 %	$36.88	36.74	0	362,433	39.84	36.83										
stocktwits	hcp	0.32%	38.23		+0.12													
streetinsider-com	hcp	0.24%	38.20	$37.71	+0.09	2,738,274	$38.23	$37.46	$38.11	$40.75	$31.52		44.42				$0.86	
thecramerreport	hcp		37.73	37.71	-0.38	636172	37.90	37.46										
thestree	hcp	0.24%	$38.2	37.71	0.09	2762124	38.23	37.46	38.11	-40.75	31.87	4.06026946e8		1.5299095325e10				
tickerspy	hcp	0.24%	$38.20	37.71	+0.09	2,738,274	38.23	37.46	38.11	40.75	31.87		44.8	15.4b	5.04%	$0.48		
tmx-quotemedia	hcp	0.24%	38.200	37.710	0.090	2,762,582	38.230	37.460	38.110	40.750	31.870	406,026,946	41.40	15,510,229,337	5.038	0.480 usd	0.92	
updown	hcp	0.24%	$38.20	$37.71	$0.09	2,729,112	$38.23	$37.46	$38.11	$40.75	$31.87	406.02b	41.81	$15.47b			0.91	
wallstreetsurvivor	hcp	0.24%	38.20	37.71	0.09	2,738,274	38.23	37.46		40.75	31.87		41.40	$15b	5.00%	1.86 -	1.00	
yahoo-finance	hcp	0.24%	38.20	37.71	0.09	2,738,274	38.23	37.46	38.11	40.75	31.87		20.09	15.51b	5.10%	1.92	1.90	
ycharts-com	hcp	+0.31%	38.23		+0.12					40.75	31.52		41.55	15.35b	5.28%		0.92	
zacks	hcp	(0.24%)	38.20		0.09	vol.  2,762,124	38.23	37.46		40.75	31.52		16.64	15.47 b	5.04	1.92	2.29	
advfn	pbh	1.30	13.27	12.92	0.17	217710	13.3	12.84										
barchart	pbh	+1.30%	13.27	12.92	+0.17	217,710	13.30	12.84	13.10	13.30	7.02		16.16	$666.55 m			+0.58	
barrons	pbh	1.30%	13.27	12.92	+0.17	214,814	13.30	12.84				50.34 million		$657.44 million	pbh has not issued dividends in more than 1 year.			
bloomberg	pbh	1.298%	13.270	12.920	0.170	217,710	13.300	12.840		13.30	7.20	50.225mil	20.734	666.481mil			0.640	
boston-com	pbh	+1.298%	13.27 usd	12.92	+0.1700	217,710	13.30	12.84	13.10	13.25	7.075	50,224,635						
bostonmerchant	pbh	+1.298%	13.27 usd	12.92	+0.1700	217,710	13.30	12.84	13.10	13.25	7.075	50,224,635						
business-insider	pbh	+1.298%	13.27 usd	12.92	+0.1700	217,710	13.30	12.84	13.10	13.25	7.075	50,224,635						
chron	pbh	+1.298%	13.27 usd	12.92	+0.1700	217,710	13.30	12.84	13.10	13.25	7.075	50,224,635						
cio-com	pbh	+1.30%	13.27 usd	12.92	+0.1700	217,710	13.30	12.84	13.10	13.25	7.075	50,224,635	22.88	666m				
cnn-money	pbh	+1.30%	13.27	12.92	+0.17	216,610	13.30	12.84	13.10				22.9	$666.5m				
easystockalterts	pbh	1.32%	13.27	12.92	+0.17	217710	13.30	12.84	13.10	13.25	7.08		22.88				0.58	
eresearch-fidelity-com	pbh	1.30%	13.2700	12.9200	0.1700	217,710	13.3000	12.8400	13.1000	13.2500	7.2000	50,225,000	22.20	$657.95m				
finance-abc7-com	pbh	+1.298%	13.27 usd	12.92	+0.1700	217,710	13.30	12.84	13.10	13.25	7.075	50,224,635						
finance-abc7chicago-com	pbh	+1.298%	13.27 usd	12.92	+0.1700	217,710	13.30	12.84	13.10	13.25	7.075	50,224,635						
financial-content	pbh	+1.298%	13.27 usd	12.92	+0.1700	217,710	13.30	12.84	13.10	13.25	7.075	50,224,635						
finapps-forbes-com	pbh	1.3%	$13.27	12.92	0.17	217,710	13.30	12.84	13.10	13.25	7.20	50 mil	22.9	666 mil	0.0	0.00	0.58	
finviz	pbh	1.30%	13.27			217,710			13.10	0.15%	84.31%	50.22m	22.88	666.42m			0.58	
fool	pbh	+1.30%	$13.27	$12.92	0.17	216,610	$13.30	$12.84	$13.10	$13.25	$7.20		22.50	$667.27m				
foxbusiness	pbh		$13.27		+0.17	217,710			$13.10									
google-finance	pbh	(1.30%)	13.27	12.92	+0.17	217,710.00	13.30	12.84		13.30	7.20	50.28m	22.85	667.27m			0.58	
howthemarketworks	pbh	1.298%	13.27	12.92	0.17	214,814	13.3	12.84	13.1									
hpcwire	pbh	+1.298%	13.27 usd	12.92	+0.1700	217,710	13.30	12.84	13.10	13.25	7.075	50,224,635						
insidestocks	pbh	+1.30%	13.27	12.92	+0.17	214814	13.30	12.84					price earnings ratio: 16.38					
investopedia	pbh	+1.30 %	$13.27	12.92	+0.17				13.10									
investorguide	pbh	+1.30%	13.27	12.92	+0.17		13.30	12.84		13.25	7.20		22.55	665.0m			0.581	
marketintellisearch	pbh	1.3 %	$13.27	$12.92	0.17	231.50k	$13.30	$12.84	$13.10			50.22m	22.59	0.66b	0.0 %		0.58	
marketwatch	pbh	+1.30%	$13.27	open: 12.92	+0.17	2,896	$13.30	$12.84	$13.10	$13.30	$7.20		23.11	$657.45m			0.57	
minyanville	pbh	+1.298%	13.27 usd	12.92	+0.1700	217,710	13.30	12.84	13.10	13.25	7.075	50,224,635						
msn-money	pbh	+1.30%	13.27	12.92	+0.17	217,710	13.30	12.84	13.10	13.25	7.20	50.22 mil	22.88	657.94 mil			0.58	
nasdaq-com	pbh	1.3%	$ 13.27		0.17	217,710	$ 13.30	$ 12.84	$ 13.10	$ 13.25	$ 7.20	50,225,000	22.88	$ 666,485,750			$ 0.58	
optimum	pbh	+1.30%	13.27 ( 4:15 pm edt)	12.92	+0.17	217,710	13.30	12.84	13.10	13.25	7.08	50.22m	22.9	666.5m			0.58	
paidcontent	pbh	+1.298%	13.27 usd	12.92	+0.1700	217,710	13.30	12.84	13.10	13.25	7.075	50,224,635						
pc-quote	pbh	1.30%	13.27	12.92	0.17	217,710	13.3	12.84	13.1	13.25	7.20	49,581,575	22.58621	657,948,000				
personal-wealth-biz	pbh	+1.30%	13.27	12.92		217,710	13.30	12.84	13.10	13.25	7.20		22.55			0.00	0.581	
predictwallstreet	pbh	+1.30%	13.27		+0.17	217,710												
raymond-james	pbh	1.30	13.27	12.92	0.17	217,710	13.30	12.84	13.27	13.25	7.20		22.88				0.58	
renewable-energy-world	pbh	+1.298%	13.27 usd	12.92	+0.1700	217,710	13.30	12.84	13.10	13.25	7.075	50,224,635						
screamingmedia	pbh	+1.30%	$	open: 12.92	+0.17	2,896	$13.30	$12.84	$13.10	$13.30	$7.20		23.11	$657.45m			0.57	
scroli	pbh	%	pbh			0												
simple-stock-quotes	pbh	+1.30%	last trade: 13.27		change: 0.170								p/e ratio: 22.55					
smartmoney	pbh	(1.30%)	13.27	$12.92	0.17	217,710	$13.30	$12.84	$13.10	$13.25	$7.20			657,900	0.00%	$0.00		
stocknod	pbh	+1.298%	13.27 usd	12.92	+0.1700	217,710	13.30	12.84	13.10	13.25	7.075	50,224,635						
stockpickr	pbh	1.30%	$13.27 0.17 | 1.30%	12.92	0.17	217.71k	13.30	12.84	13.10	13.25	7.20							
stocksmart	pbh	.0 %	$12.39	11.79	0	22,762	12.84	12.36										
stocktwits	pbh	1.37%	13.28		+0.18													
streetinsider-com	pbh	1.30%	13.27	$12.92	+0.17	217,710	$13.30	$12.84	$13.10	$13.25	$7.08		22.88				$0.58	
thecramerreport	pbh		13.27	12.92	+0.17	217710	13.30	12.84										
thestree	pbh	1.3%	$13.27	12.92	0.17	217710	13.3	12.84	13.1	-13.25	7.2	5.0284147e7		6.57440472e8				
tickerspy	pbh	1.30%	$13.27	12.92	+0.17	217,710	13.30	12.84	13.10	13.25	7.20		22.6	656.5m	0.00%	$0.00		
tmx-quotemedia	pbh	1.30%	13.270	12.920	0.170	217,710	13.300	12.840	13.100	13.300	7.200	50,284,147	22.60	667,270,631			0.58	
updown	pbh	1.30%	$13.27	$12.92	$0.17	209,372	$13.30	$12.84	$13.10	$13.25	$7.20	50.28b	22.59	$659m			0.58	
wallstreetsurvivor	pbh	1.30%	13.27	12.92	0.17	214,814	13.30	12.84		13.25	7.20		22.60	$658m			0.58	
yahoo-finance	pbh	1.30%	13.27	12.92	0.17	217,710	13.30	12.84	13.10	13.30	7.20		22.84	665.04m			0.58	
ycharts-com	pbh	+1.53%	13.28		+0.20					13.17	7.07		22.90	667.05m	0.00%		0.58	
zacks	pbh	(1.30%)	13.27		0.17	vol.  217,710	13.30	12.84		13.30	7.08		16.17	658.72 m	0.00	0.00	.81	
advfn	stnr	0.18	49.59	48.9	0.09	40645	49.8	48.9										
barchart	stnr	+0.18%	49.59	48.90	+0.09	42,235	49.80	48.90	49.50	51.09	33.47		14.96	$741.37 m			+3.20	
barrons	stnr	0.18%	49.59	48.90	+0.09	40,645	49.80	48.90				15.07 million		$719.34 million	stnr has not issued dividends in more than 1 year.			
bloomberg	stnr	0.182%	49.590	48.900	0.090	40,645	49.800	48.900		51.09	33.47	15.027mil	15.401	745.202mil			3.220	
boston-com	stnr	+0.1818%	49.59 usd	48.90	+0.0900	40,645	49.80	48.90	49.50	50.99	33.47	16,388,000						
bostonmerchant	stnr	+0.1818%	49.59 usd	48.90	+0.0900	40,645	49.80	48.90	49.50	50.99	33.47	16,388,000						
business-insider	stnr	+0.1818%	49.59 usd	48.90	+0.0900	40,645	49.80	48.90	49.50	50.99	33.47	16,388,000						
chron	stnr	+0.1818%	49.59 usd	48.90	+0.0900	40,645	49.80	48.90	49.50	50.99	33.47	16,388,000						
cio-com	stnr	+0.18%	49.59 usd	48.90	+0.0900	40,645	49.80	48.90	49.50	50.99	33.47	16,388,000		813m				
cnn-money	stnr	+0.18%	49.59	48.90	+0.09	40,645	49.80	48.90	49.50				19.8	$812.7m				
easystockalterts	stnr	0.18%	49.59	48.90	+0.09	40645	49.80	48.90	49.50	51.09	33.47						0.00	
eresearch-fidelity-com	stnr	0.18%	49.5900	48.9000	0.0900	40,645	49.8000	48.9000	49.5000	51.0900	33.4700	15,027,000	14.96	$743.84m				
finance-abc7-com	stnr	+0.1818%	49.59 usd	48.90	+0.0900	40,645	49.80	48.90	49.50	50.99	33.47	16,388,000						
finance-abc7chicago-com	stnr	+0.1818%	49.59 usd	48.90	+0.0900	40,645	49.80	48.90	49.50	50.99	33.47	16,388,000						
financial-content	stnr	+0.1818%	49.59 usd	48.90	+0.0900	40,645	49.80	48.90	49.50	50.99	33.47	16,388,000						
finapps-forbes-com	stnr	0.2%	$49.59	48.90	0.09	40,645	49.80	48.90	49.50	51.09	33.47	15 mil	15.5	745 mil	0.0	0.00	3.20	
finviz	stnr	0.18%	49.59			40,645			49.50	-2.94%	48.16%	15.03m	15.50	745.34m			3.20	
fool	stnr	+0.18%	$49.59	$48.90	0.09	38,381	$49.80	$48.90	$49.50	$51.09	$33.47		14.70	$745.20m				
foxbusiness	stnr		$49.59		+0.09	40,645			$49.50									
google-finance	stnr	(0.18%)	49.59	48.90	+0.09	40,645.00	49.80	48.90		51.09	33.47	15.03m	15.51	745.20m			3.20	
howthemarketworks	stnr	0.182%	49.59	48.9	0.09	38,381	49.8	48.9	49.5									
hpcwire	stnr	+0.1818%	49.59 usd	48.90	+0.0900	40,645	49.80	48.90	49.50	50.99	33.47	16,388,000						
insidestocks	stnr	+0.18%	49.59	48.90	+0.09	40645	49.80	48.90										
investopedia	stnr	+0.18 %	$49.59	48.90	+0.09				49.50									
investorguide	stnr	+0.18%	49.59	49.44	+0.09		49.80	48.90		50.86	33.47		15.47	742.7m			3.20	
marketintellisearch	stnr	0.18 %	$49.59	$49.44	0.09	40.30k	$48.90	$48.90	$49.50			15.03m	15.47	0.74b	0.0 %		3.20	
marketwatch	stnr	+0.18%	$49.58	open: 48.90	+0.09	2,264	$49.80	$48.90	$49.50	$51.09	$33.47		15.59	$719.34m			3.18	
minyanville	stnr	+0.1818%	49.59 usd	48.90	+0.0900	40,645	49.80	48.90	49.50	50.99	33.47	16,388,000						
msn-money	stnr	+0.18%	49.59	48.90	+0.09	40,645	49.80	48.90	49.50	51.09	33.47	15.03 mil	15.50	743.85 mil			3.20	
nasdaq-com	stnr	0.18%	$ 49.59	$ 48.90	0.09	40,645	$ 49.80	$ 48.90	$ 49.50	$ 51.09	$ 33.47	15,027,000	15.5	$ 745,188,930			$ 3.20	
optimum	stnr	+0.18%	49.59 ( 4:30 pm edt)	48.90	+0.09	40,645	49.80	48.90	49.50	51.09	33.47	16.39m		812.7m				
paidcontent	stnr	+0.1818%	49.59 usd	48.90	+0.0900	40,645	49.80	48.90	49.50	50.99	33.47	16,388,000						
pc-quote	stnr	0.18%	49.59	48.9	0.09	40,645	49.8	48.9	49.5	51.09	33.47	14,999,728	15.46875	743,837,000				
personal-wealth-biz	stnr	+0.18%	49.59	49.44		40,645	49.80	48.90	49.50	50.86	33.47		15.47			0.00	3.20	
predictwallstreet	stnr	+0.18%	49.44		+0.09	40,645												
raymond-james	stnr	0.18	49.59	48.90	0.09	40,645	49.80	48.90	49.59	51.09	33.47		15.31				3.24	
renewable-energy-world	stnr	+0.1818%	49.59 usd	48.90	+0.0900	40,645	49.80	48.90	49.50	50.99	33.47	16,388,000						
screamingmedia	stnr	+0.18%	$	open: 48.90	+0.09	2,264	$49.80	$48.90	$49.50	$51.09	$33.47		15.59	$719.34m			3.18	
scroli	stnr	%	stnr			0												
simple-stock-quotes	stnr	+0.18%	last trade: 49.59		change: 0.090								p/e ratio: 15.47					
smartmoney	stnr	(0.18%)	49.59	$48.90	0.09	40,645	$49.80	$48.90	$49.50	$51.09	$33.47			743,900	0.00%	$0.00		
stocknod	stnr	+0.1818%	49.59 usd	48.90	+0.0900	40,645	49.80	48.90	49.50	50.99	33.47	16,388,000						
stockpickr	stnr	0.18%	$49.59 0.09 | 0.18%	48.90	0.09	40.65k	49.80	48.90	49.50	51.09	33.47							
stocksmart	stnr	.0 %	$49.75	46.57	0	10,642	50.32	49.35										
stocktwits	stnr	0.18%	49.59		+0.09													
streetinsider-com	stnr	0.18%	49.59	$48.90	+0.09	40,645	$49.80	$48.90	$49.50	$51.09	$33.47						$0.00	
thecramerreport	stnr		49.59	49.44	+0.09	40645	49.80	48.90										
thestree	stnr	0.18%	$49.59	48.9	0.09	40645	49.8	48.9	49.5	-51.09	33.47	1.502727e7		7.19355415e8				
tickerspy	stnr	0.18%	$49.59	48.90	+0.09	40,645	49.80	48.90	49.50	51.09	33.47		15.5	770.2m	0.00%	$0.00		
tmx-quotemedia	stnr	0.18%	49.590	48.900	0.090	40,645	49.800	48.900	49.500	51.090	33.470	15,027,270	15.50	745,202,319			3.20	
updown	stnr	0.18%	$49.59	$48.90	$0.09	38,381	$49.80	$48.90	$49.50	$51.09	$33.47	15.02b	15.26	$744m			3.24	
wallstreetsurvivor	stnr	0.18%	49.59	48.90	0.09	38,381	49.80	48.90		51.09	33.47		15.50	$744m			2.94	
yahoo-finance	stnr	0.18%	49.59	49.44	0.09	40,645	49.80	48.90	49.50	51.09	33.47		15.50	742.71m			3.20	
ycharts-com	stnr	+0.22%	49.59		+0.11					51.09	33.47		15.50	741.37m	0.00%		3.20	
zacks	stnr	(0.18%)	49.59		0.09	vol.  40,645	49.80	48.90		51.09	33.47		15.47	743.84 m	0.00	0.00	3.2	
advfn	pbi	-1.97	22.9	23.15	-0.46	2164649	23.15	22.77										
barchart	pbi	-1.97%	22.90	23.15	-0.46	2,164,649	23.15	22.77	23.36	25.97	18.22		10.45	$4.67 b	6.38%	$1.48	+1.46	
barrons	pbi	1.97%	22.90	23.15	-0.46	2.160m	23.15	22.77				206.75 million		$4.73 billion	6.46%	$0.37		
bloomberg	pbi	-1.969%	22.900	23.150	-0.460	2,164,649	23.150	22.770		26.36	19.06	203.853mil	10.044	4,668.244mil	6.419	0.370 regular cash	2.280	
boston-com	pbi	-1.969%	22.90 usd	23.15	-0.4600	2,164,649	23.15	22.77	23.36	26.36	19.06	203,853,433						
bostonmerchant	pbi	-1.969%	22.90 usd	23.15	-0.4600	2,164,649	23.15	22.77	23.36	26.36	19.06	203,853,433						
business-insider	pbi	-1.969%	22.90 usd	23.15	-0.4600	2,164,649	23.15	22.77	23.36	26.36	19.06	203,853,433						
chron	pbi	-1.969%	22.90 usd	23.15	-0.4600	2,164,649	23.15	22.77	23.36	26.36	19.06	203,853,433						
cio-com	pbi	-1.97%	22.90 usd	23.15	-0.4600	2,164,649	23.15	22.77	23.36	26.36	19.06	203,853,433	14.97	5b	6.3	1.48		
cnn-money	pbi	-1.97%	22.90	23.15	-0.46	2,152,366	23.15	22.77	23.36				15.0	$4.7b	6.46%			
easystockalterts	pbi	-1.99%	22.90	23.15	-0.46	2164385	23.15	22.77	23.36	26.36	19.06		14.97				1.53	
eresearch-fidelity-com	pbi	-1.97%	22.9000	23.1500	-0.4600	2,164,649	23.1500	22.7700	23.3600	26.3600	19.0600	203,853,000	15.17	$4.76b	6.34%	$0.370000		
finance-abc7-com	pbi	-1.969%	22.90 usd	23.15	-0.4600	2,164,649	23.15	22.77	23.36	26.36	19.06	203,853,433						
finance-abc7chicago-com	pbi	-1.969%	22.90 usd	23.15	-0.4600	2,164,649	23.15	22.77	23.36	26.36	19.06	203,853,433						
financial-content	pbi	-1.969%	22.90 usd	23.15	-0.4600	2,164,649	23.15	22.77	23.36	26.36	19.06	203,853,433						
finapps-forbes-com	pbi	-2.0%	$22.90	23.15	-0.46	2,164,649	23.15	22.77	23.36	26.36	19.06	204 mil	15.7	5 bil	6.5	1.48	1.46	
finviz	pbi	-1.97%	22.90			2,164,385			23.36	-11.81%	25.70%	203.85m	15.17	4.76b		1.48	1.54	
fool	pbi	-1.97%	$22.90	$23.15	-0.46	2,164,385	$23.15	$22.77	$23.36	$26.36	$19.06		16.00	$4.67b	6.70%	1.48		
foxbusiness	pbi		$22.90		-0.46	2,164,649			$23.36									
google-finance	pbi	(-1.97%)	22.90	23.15	-0.46	2.16m	23.15	22.77		26.36	19.06	203.85m	14.88	4.67b	6.46	0.37	1.54	
howthemarketworks	pbi	-1.969%	22.9	23.15	-0.46	2,159,917	23.15	22.77	23.36									
hpcwire	pbi	-1.969%	22.90 usd	23.15	-0.4600	2,164,649	23.15	22.77	23.36	26.36	19.06	203,853,433						
insidestocks	pbi	-1.97%	22.90	23.15	-0.46	2159917	23.15	22.77					price earnings ratio: 10.32					
investopedia	pbi	-1.97 %	$22.90	23.15	-0.46				23.36									
investorguide	pbi	-1.97%	22.90	23.15	-0.46		23.15	22.77		26.36	19.06		16.12	4.668b			1.449	
marketintellisearch	pbi	-1.97 %	$22.90	$23.15	-0.46	2129.80k	$23.15	$22.77	$23.36			203.85m	15.17	4.76b	6.34 %		1.54	
marketwatch	pbi	-1.97%	$22.88	open: 23.15	-0.46	9,062	$23.15	$22.77	$23.36	$26.36	$19.06		15.06	$4.73b	6.46%	0.37	1.52	
minyanville	pbi	-1.969%	22.90 usd	23.15	-0.4600	2,164,649	23.15	22.77	23.36	26.36	19.06	203,853,433						
msn-money	pbi	-1.97%	22.90	23.15	-0.46	2.16 mil	23.15	22.77	23.36	26.36	19.06	203.85 mil	14.97	4.76 bil	6.34%	1.48	1.46	
nasdaq-com	pbi	1.97%	$ 22.90		0.46	2,164,385	$ 23.15	$ 22.77	$ 23.36	$ 26.36	$ 19.06	203,853,000	15.68	$ 4,668,233,700	6.34 %	$1.480000	$ 1.46	
optimum	pbi	-1.97%	22.90 ( 4:15 pm edt)	23.15	-0.46	2,164,385	23.15	22.77	23.36	26.36	19.06	203.85m	15.0	4.7b	6.46	1.48	1.53	
paidcontent	pbi	-1.969%	22.90 usd	23.15	-0.4600	2,164,649	23.15	22.77	23.36	26.36	19.06	203,853,433						
pc-quote	pbi	-1.97%	22.9	23.15	-0.46	2,164,649	23.15	22.77	23.36	26.36	19.06	207,947,860	15.26797	4,762,006,000		0.37		
personal-wealth-biz	pbi	-1.97%	22.90	23.15	-0.46	2,164,649	23.15	22.77	23.36	26.36	19.06		16.12		6.29	1.47	1.449	
predictwallstreet	pbi	-1.97%	22.90		-0.46	2,164,649												
raymond-james	pbi	-1.97	22.90	23.15	-0.46	2,164,649	23.15	22.77	22.90	26.36	19.06		14.87				1.54	
renewable-energy-world	pbi	-1.969%	22.90 usd	23.15	-0.4600	2,164,649	23.15	22.77	23.36	26.36	19.06	203,853,433						
screamingmedia	pbi	-1.97%	$	open: 23.15	-0.46	9,062	$23.15	$22.77	$23.36	$26.36	$19.06		15.06	$4.73b	6.46%	0.37	1.52	
scroli	pbi	-1.97%	pbi 22.90	23.15	-0.46	1,875,341	23.15	22.77	23.36	26.36	19.06		14.88				1.54	
simple-stock-quotes	pbi	-1.97%	last trade: 22.90		change: -0.460								p/e ratio: 16.12					
smartmoney	pbi	(-1.97%)	22.90	$23.15	-0.46	2,164,649	$23.15	$22.77	$23.36	$26.36	$19.06			4,762,000	6.34%	$0.37		
stocknod	pbi	-1.969%	22.90 usd	23.15	-0.4600	2,164,649	23.15	22.77	23.36	26.36	19.06	203,853,433						
stockpickr	pbi	-1.97%	$22.90 -0.46 | -1.97%	23.06	-0.46	2.16m	23.15	22.77	23.36	26.36	19.06							
stocksmart	pbi	.0 %	$23.48	24.43	0	222,842	23.92	23.47										
stocktwits	pbi	-2.01%	22.89		-0.47													
streetinsider-com	pbi	1.97%	22.90	$23.15	-0.46	2,164,649	$23.15	$22.77	$23.36	$26.36	$19.06		14.97				$1.53	
thecramerreport	pbi		23.36	23.32	+0.16	2079264	23.47	23.32										
thestree	pbi	-1.97%	$22.9	23.06	-0.46	2164649	23.15	22.77	23.36	-26.36	19.06	2.03853433e8		4.729399646e9				
tickerspy	pbi	-1.97%	$22.90	23.15	-0.46	2,164,649	23.15	22.77	23.36	26.36	19.06		15.3	4.7b	6.34%	$0.37		
tmx-quotemedia	pbi	-1.97%	22.900	23.150	-0.460	2,164,649	23.150	22.770	23.360	26.360	19.060	203,853,433	16.10	4,668,243,616	6.336	0.370 usd	1.45	
updown	pbi	-1.97%	$22.90	$23.15	-$0.46	2,152,075	$23.15	$22.77	$23.36	$26.36	$19.06	203.85b	15.99	$4.76b			1.46	
wallstreetsurvivor	pbi	-1.97%	22.90	23.15	-0.46	2,159,917	23.15	22.77		26.36	19.06		16.10	$5b	6.30%	1.46 -	1.41	
yahoo-finance	pbi	1.97%	22.90	23.15	0.46	2,164,649	23.15	22.77	23.36	26.36	19.06		15.80	4.67b	6.40%	1.48	1.45	
ycharts-com	pbi	-2.01%	22.89		-0.47					26.36	19.06		15.79	4.67b	6.63%		1.45	
zacks	pbi	(-1.97%)	22.90		-0.46	vol.  2,164,649	23.15	22.77		26.36	19.06		10.52	4.76 b	6.34	1.48	2.22	
advfn	ras	-2.77	6.68	6.65	-0.19	921064	6.83	6.61										
barchart	ras	-2.77%	6.68	6.65	-0.19	921,064	6.83	6.61	6.87	11.34	3.86		6.06	$248.70 m	3.57%	$0.24	+2.31	
barrons	ras	2.77%	6.68	6.65	-0.19	919,369	6.83	6.61				29.42 million		$257.07 million	ras has not issued dividends in more than 1 year.			
bloomberg	ras	-2.766%	6.680	6.650	-0.190	921,064	6.830	6.610		11.34	3.90	38.030mil	18.556	254.039mil	2.246	0.060 regular cash	0.360	
boston-com	ras	-2.766%	6.680 usd	6.650	-0.1900	921,064	6.830	6.610	6.870	7.310	2.100	38,029,752						
bostonmerchant	ras	-2.766%	6.680 usd	6.650	-0.1900	921,064	6.830	6.610	6.870	7.310	2.100	38,029,752						
business-insider	ras	-2.766%	6.680 usd	6.650	-0.1900	921,064	6.830	6.610	6.870	7.310	2.100	38,029,752						
chron	ras	-2.766%	6.680 usd	6.650	-0.1900	921,064	6.830	6.610	6.870	7.310	2.100	38,029,752						
cio-com	ras	-2.77%	6.680 usd	6.650	-0.1900	921,064	6.830	6.610	6.870	7.310	2.100	38,029,752		254m	3.5	0.24		
cnn-money	ras	-2.77%	6.68	6.65	-0.19	921,064	6.83	6.61	6.87				2.9	$254.0m	3.59%			
easystockalterts	ras	-2.86%	6.68	6.65	-0.19	920564	6.83	6.61	6.87	7.31	1.30						0.00	
eresearch-fidelity-com	ras	-2.77%	6.6800	6.6500	-0.1900	921,064	6.8300	6.6100	6.8700	11.3400	2.0298	38,030,000	2.97	$261.27m	1.31%	$0.060000		
finance-abc7-com	ras	-2.766%	6.680 usd	6.650	-0.1900	920,564	6.830	6.610	6.870	7.310	2.100	38,029,752						
finance-abc7chicago-com	ras	-2.766%	6.680 usd	6.650	-0.1900	920,564	6.830	6.610	6.870	7.310	2.100	38,029,752						
financial-content	ras	-2.766%	6.680 usd	6.650	-0.1900	920,564	6.830	6.610	6.870	7.310	2.100	38,029,752						
finapps-forbes-com	ras	-2.8%	$6.68	6.65	-0.19	920,564	6.83	6.61	6.87	11.34	3.90	38 mil	2.9	254 mil	3.6	0.24	2.31	
finviz	ras	-2.77%	6.68			920,564			6.87	-40.61%	74.73%	38.03m	2.66	261.27m		0.24	2.58	
fool	ras	-2.77%	$6.68	$6.65	-0.19	920,564	$6.83	$6.61	$6.87	$11.34	$2.03		3.10	$254.04m	229.50%	0.24		
foxbusiness	ras		$6.68		-0.19	921,064			$6.87									
google-finance	ras	(-2.77%)	6.68	6.65	-0.19	920,564.00	6.83	6.61		11.34	2.03	38.03m	2.59	254.04m	3.59	0.06	2.58	
howthemarketworks	ras	-2.766%	6.68	6.65	-0.19	919,369	6.83	6.61	6.87									
hpcwire	ras	-2.766%	6.680 usd	6.650	-0.1900	921,064	6.830	6.610	6.870	7.310	2.100	38,029,752						
insidestocks	ras	-2.77%	6.68	6.65	-0.19	919869	6.83	6.61										
investopedia	ras	-2.77 %	$6.68	6.65	-0.19				6.87									
investorguide	ras	-2.77%	6.68	6.65	-0.19		6.83	6.61		11.34	3.90		3.05	254.0m			2.25	
marketintellisearch	ras	-2.77 %	$6.68	$6.65	-0.19	907.70k	$6.83	$6.61	$6.87			38.03m	2.66	0.26b	3.49 %		2.58	
marketwatch	ras	-2.77%	$6.69	open: 6.65	-0.19	2,195	$6.83	$6.61	$6.87	$7.31	$2.03		3.55	$257.07m			1.88	
minyanville	ras	-2.766%	6.680 usd	6.650	-0.1900	920,564	6.830	6.610	6.870	7.310	2.100	38,029,752						
msn-money	ras	-2.77%	6.68	6.65	-0.19	920,564	6.83	6.61	6.87	11.34	2.03	38.03 mil	3.01	261.26 mil	3.49%	0.24	2.58	
nasdaq-com	ras	2.77%	$ 6.68		0.19	920,564	$ 6.83	$ 6.61	$ 6.87	$ 11.3411	$ 3.9004	38,026,000	2.89	$ 254,013,680	3.49 %	$0.240000	$ 2.31	
optimum	ras	-2.77%	6.68 ( 4:15 pm edt)	6.65	-0.19	920,564	6.83	6.61	6.87	7.31	1.30	38.03m		254.0m	3.59	0.24		
paidcontent	ras	-2.766%	6.680 usd	6.650	-0.1900	920,564	6.830	6.610	6.870	7.310	2.100	38,029,752						
pc-quote	ras	-2.77%	6.68	6.65	-0.19	921,064	6.83	6.61	6.87	11.34	2.03	39,284,476	3.09459	262,420,000		0.06		
personal-wealth-biz	ras	-2.77%	6.68	6.65	-0.19	921,064	6.83	6.61	6.87	11.34	3.90		3.05		2.18	0.15	2.25	
predictwallstreet	ras	-2.77%	6.68		-0.19	920,564												
raymond-james	ras	-2.77	6.68	6.65	-0.19	920,564	6.83	6.61	6.68	11.34	3.90		8.56				0.78	
renewable-energy-world	ras	-2.766%	6.680 usd	6.650	-0.1900	920,564	6.830	6.610	6.870	7.310	2.100	38,029,752						
screamingmedia	ras	-2.77%	$	open: 6.65	-0.19	2,195	$6.83	$6.61	$6.87	$7.31	$2.03		3.55	$257.07m			1.88	
scroli	ras	%	ras			0												
simple-stock-quotes	ras	-2.77%	last trade: 6.68		change: -0.190								p/e ratio: 3.05					
smartmoney	ras	(-2.77%)	6.68	$6.65	-0.19	921,064	$6.83	$6.61	$6.87	$11.34	$2.03			261,300	3.49%	$0.06		
stocknod	ras	-2.766%	6.680 usd	6.650	-0.1900	921,064	6.830	6.610	6.870	7.310	2.100	38,029,752						
stockpickr	ras	-2.77%	$6.68 -0.19 | -2.77%	6.65	-0.19	920.56k	6.83	6.61	6.87	11.34	2.03							
stocksmart	ras	.0 %	$2.045	2.16	0	105,746	2.16	2.03										
stocktwits	ras	-2.62%	6.69		-0.18													
streetinsider-com	ras	2.77%	6.68	$6.65	-0.19	920,564	$6.83	$6.61	$6.87	$7.31	$1.30						$0.00	
thecramerreport	ras		6.68	6.65	-0.19	921064	6.83	6.61										
thestree	ras	-2.77%	$6.68	6.65	-0.19	920564	6.83	6.61	6.87	-11.34	2.03	3.8029752e7		2.55940231e8				
tickerspy	ras	-2.77%	$6.68	6.65	-0.19	920,564	6.83	6.61	6.87	11.34	2.03		3.1	261.2m	3.49%	$0.06		
tmx-quotemedia	ras	-2.77%	6.680	6.650	-0.190	921,064	6.830	6.610	6.870	11.340	2.030	38,029,752	3.00	254,038,743	3.493	0.060 usd	2.31	
updown	ras	-2.77%	$6.68	$6.65	-$0.19	918,869	$6.83	$6.61	$6.87	$11.34	$3.90	114.08b	3.01	$261m			2.28	
wallstreetsurvivor	ras	-2.77%	6.68	6.65	-0.19	919,369	6.83	6.61		11.34	3.90		3.00	$261m	3.50%		3.33	
yahoo-finance	ras	2.77%	6.68	6.65	0.19	920,564	6.83	6.61	6.87	11.34	3.90		2.97	254.03m	3.60%	0.24	2.25	
ycharts-com	ras	-2.76%	6.69		-0.19					11.34	2.03							
zacks	ras	(-2.77%)	6.68		-0.19	vol.  920,564	6.83	6.61		11.34	3.90		6.19	261.24 m	3.49	0.24	1.11	
advfn	twin	1.12	40.6	39.45	0.45	72366	40.68	39.11										
barchart	twin	+1.12%	40.60	39.45	+0.45	74,625	40.68	39.11	40.15	41.70	10.38		28.71	$460.40 m	0.8%	$0.32	+1.17	
barrons	twin	1.12%	40.60	39.45	+0.45	72,366	40.68	39.11				11.16 million		$456.51 million	0.79%	$0.08		
bloomberg	twin	1.121%	40.600	39.450	0.450	72,366	40.680	39.110		41.70	10.52	11.356mil	33.833	461.049mil	0.739	0.080 regular cash	1.200	
boston-com	twin	+1.121%	40.60 usd	39.45	+0.4500	72,366	40.68	39.11	40.15	41.70	10.52	11,355,894						
bostonmerchant	twin	+1.121%	40.60 usd	39.45	+0.4500	72,366	40.68	39.11	40.15	41.70	10.52	11,355,894						
business-insider	twin	+1.121%	40.60 usd	39.45	+0.4500	72,366	40.68	39.11	40.15	41.70	10.52	11,355,894						
chron	twin	+1.121%	40.60 usd	39.45	+0.4500	72,366	40.68	39.11	40.15	41.70	10.52	11,355,894						
cio-com	twin	+1.12%	40.60 usd	39.45	+0.4500	72,366	40.68	39.11	40.15	41.70	10.52	11,355,894	34.70	461m	0.8	0.32		
cnn-money	twin	+1.30%today&rsquo;s change	40.67data as of 4:00pm et	39.45	+0.52	70,929	40.68	39.11	40.15				34.8	$461.8m	0.79%			
easystockalterts	twin	1.14%	40.60	39.45	+0.45	72366	40.68	39.11	40.15	41.70	10.52		34.70				1.17	
eresearch-fidelity-com	twin	1.12%	40.6000	39.4500	0.4500	72,366	40.6800	39.1100	40.1500	41.7000	10.5200	11,356,000	34.36	$455.94m	0.80%	$0.080000		
finance-abc7-com	twin	+1.121%	40.60 usd	39.45	+0.4500	72,366	40.68	39.11	40.15	41.70	10.52	11,355,894						
finance-abc7chicago-com	twin	+1.121%	40.60 usd	39.45	+0.4500	72,366	40.68	39.11	40.15	41.70	10.52	11,355,894						
financial-content	twin	+1.121%	40.60 usd	39.45	+0.4500	72,366	40.68	39.11	40.15	41.70	10.52	11,355,894						
finapps-forbes-com	twin	1.1%	$40.60	39.45	0.45	72,366	40.68	39.11	40.15	41.70	10.52	11 mil	34.7	461 mil	0.8	0.32	1.17	
finviz	twin	1.12%	40.60			72,366			40.15	-2.64%	290.94%	11.36m	34.32	456.10m		0.32	1.17	
fool	twin	+1.12%	$40.60	$39.45	0.45	72,366	$40.68	$39.11	$40.15	$41.70	$10.52		35.20	$461.05m	2.80%	0.32		
foxbusiness	twin		$40.60		+0.45	73,378			$40.15									
google-finance	twin	(1.12%)	40.60	39.45	+0.45	72,366.00	40.68	39.11		41.70	10.52	11.36m	34.69	461.05m	0.79	0.08	1.17	
howthemarketworks	twin	1.121%	40.6	39.45	0.45	72,366	40.68	39.11	40.15									
hpcwire	twin	+1.121%	40.60 usd	39.45	+0.4500	72,366	40.68	39.11	40.15	41.70	10.52	11,355,894						
insidestocks	twin	+1.12%	40.60	39.45	+0.45	71826	40.68	39.11										
investopedia	twin	+1.12 %	$40.60	39.45	+0.45				40.15									
investorguide	twin	+1.12%	40.60	39.98	+0.45		40.68	39.11		41.70	10.52		34.79	461.0m			1.154	
marketintellisearch	twin	1.12 %	$40.60	$39.98	0.45	71.30k	$40.68	$39.11	$40.15			11.36m	34.32	0.46b	0.8 %		1.17	
marketwatch	twin	+1.12%	$40.59	open: 39.45	+0.45	7,347	$40.68	$39.11	$40.15	$41.70	$10.52		35.08	$456.51m	0.79%	0.08	1.16	
minyanville	twin	+1.121%	40.60 usd	39.45	+0.4500	72,366	40.68	39.11	40.15	41.70	10.52	11,355,894						
msn-money	twin	+1.12%	40.60	39.45	+0.45	72,366	40.68	39.11	40.15	41.70	10.52	11.36 mil	35.00	455.94 mil	0.80%	0.32	1.17	
nasdaq-com	twin	1.12%	$ 40.60	$ 39.45	0.45	72,366	$ 40.68	$ 39.11	$ 40.15	$ 41.70	$ 10.52	11,356,000	34.7	$ 461,053,600	0.8 %	$0.320000	$ 1.17	
optimum	twin	+1.12%	40.60 ( 4:00 pm edt)	39.45	+0.45	72,366	40.68	39.11	40.15	41.70	10.52	11.36m	34.7	461.0m	0.79	0.32	1.17	
paidcontent	twin	+1.121%	40.60 usd	39.45	+0.4500	72,366	40.68	39.11	40.15	41.70	10.52	11,355,894						
pc-quote	twin	1.30%	40.67	39.45	0.52	73,378	40.68	39.11	40.15	41.70	10.52	11,210,804	34.61207	455,943,000		0.08		
personal-wealth-biz	twin	+1.12%	40.60	39.98		73,378	40.68	39.11	40.15	41.70	10.52		34.79		0.75	0.30	1.154	
predictwallstreet	twin	+1.12%	40.67		+0.45	72,366												
raymond-james	twin	1.12	40.60	39.45	0.45	72,366	40.68	39.11	40.60	41.70	10.52		34.70				1.17	
renewable-energy-world	twin	+1.121%	40.60 usd	39.45	+0.4500	72,366	40.68	39.11	40.15	41.70	10.52	11,355,894						
screamingmedia	twin	+1.12%	$	open: 39.45	+0.45	7,347	$40.68	$39.11	$40.15	$41.70	$10.52		35.08	$456.51m	0.79%	0.08	1.16	
scroli	twin	%	twin			0												
simple-stock-quotes	twin	+1.12%	last trade: 40.60		change: 0.450								p/e ratio: 34.79					
smartmoney	twin	(1.12%)	40.60	$39.45	0.45	72,366	$40.68	$39.11	$40.15	$41.70	$10.52			455,900	0.80%	$0.08		
stocknod	twin	+1.121%	40.60 usd	39.45	+0.4500	72,366	40.68	39.11	40.15	41.70	10.52	11,355,894						
stockpickr	twin	1.12%	$40.60 0.45 | 1.12%	39.45	0.45	72.37k	40.68	39.11	40.15	41.70	10.52							
stocksmart	twin	.0 %	$31.21	28.79	0	16,017	33.15	31.15										
stocktwits	twin	1.15%	40.61		+0.46													
streetinsider-com	twin	1.12%	40.60	$39.45	+0.45	72,366	$40.68	$39.11	$40.15	$41.70	$10.52		34.70				$1.17	
thecramerreport	twin		40.60	39.98	+0.45	72366	40.68	39.11										
thestree	twin	1.12%	$40.6	39.45	0.45	72366	40.68	39.11	40.15	-41.7	10.52	1.1355894e7		4.56506939e8				
tickerspy	twin	1.12%	$40.60	39.45	+0.45	72,366	40.68	39.11	40.15	41.70	10.52		34.6	455.9m	0.80%	$0.08		
tmx-quotemedia	twin	1.12%	40.600	39.450	0.450	73,378	40.680	39.110	40.150	41.700	10.520	11,355,894	34.30	461,049,296	0.797	0.080 usd	1.17	
updown	twin	1.12%	$40.60	$39.45	$0.45	72,366	$40.68	$39.11	$40.15	$41.70	$10.52	11.35b	34.01	$456m			1.18	
wallstreetsurvivor	twin	1.12%	40.60	39.45	0.45	72,366	40.68	39.11		41.70	11.22		34.30	$456m	0.80%	0.28 -	0.05	
yahoo-finance	twin	1.12%	40.60	39.98	0.45	72,366	40.68	39.11	40.15	41.70	10.52		35.18	461.01m	0.80%	0.32	1.15	
ycharts-com	twin	+1.12%	40.61		+0.45					41.70	10.52		34.71	460.52m	0.99%		1.17	
zacks	twin	(1.12%)	40.60		0.45	vol.  72,366	40.68	39.11		41.70	10.52		28.68	455.94 m	0.80	0.32	1.4	
advfn	mchp	-1.35	37.87	37.95	-0.52	1431794	38.22	37.6										
barchart	mchp	-1.35%	37.87	37.95	-0.52	1,248,447	38.22	37.60	38.39	41.15	26.69		18.12	$7.14 b	3.64%	$1.38	+2.14	
barrons	mchp	1.35%	37.87	37.95	-0.52	1.430m	38.22	37.60				194.72 million		$7.25 billion	3.65%	$0.35		
bloomberg	mchp	-1.355%	37.870	37.950	-0.520	1,431,794	38.220	37.600		41.50	27.46	190.480mil	17.292	7,213.464mil	3.639	0.346 regular cash	2.190	
boston-com	mchp	-1.355%	37.87 usd	37.95	-0.5200	1,430,304	38.22	37.60	38.39	41.50	27.46	190,479,654						
bostonmerchant	mchp	-1.355%	37.87 usd	37.95	-0.5200	1,430,304	38.22	37.60	38.39	41.50	27.46	190,479,654						
business-insider	mchp	-1.355%	37.87 usd	37.95	-0.5200	1,430,304	38.22	37.60	38.39	41.50	27.46	190,479,654						
chron	mchp	-1.355%	37.87 usd	37.95	-0.5200	1,428,204	38.22	37.60	38.39	41.50	27.46	190,479,654						
cio-com	mchp	-1.35%	37.87 usd	37.95	-0.5200	1,428,204	38.22	37.60	38.39	41.50	27.46	190,479,654	17.21	7b	3.6	1.38		
cnn-money	mchp	-1.35%today&rsquo;s change	37.87data as of 4:00pm et	37.95	-0.52	1,429,694	38.22	37.60	38.39				17.2	$7.2b	3.65%			
easystockalterts	mchp	-1.37%	37.87	37.95	-0.52	1428204	38.22	37.60	38.39	41.50	27.46		17.21				2.20	
eresearch-fidelity-com	mchp	-1.35%	37.8700	37.9500	-0.5200	1,429,694	38.2200	37.6000	38.3900	41.5000	27.4600	190,480,000	17.45	$7.31b	3.61%	$0.346000		
finance-abc7-com	mchp	-1.355%	37.87 usd	37.95	-0.5200	1,428,204	38.22	37.60	38.39	41.50	27.46	190,479,654						
finance-abc7chicago-com	mchp	-1.355%	37.87 usd	37.95	-0.5200	1,428,204	38.22	37.60	38.39	41.50	27.46	190,479,654						
financial-content	mchp	-1.355%	37.87 usd	37.95	-0.5200	1,428,204	38.22	37.60	38.39	41.50	27.46	190,479,654						
finapps-forbes-com	mchp	-1.4%	$37.87	37.95	-0.52	1,429,694	38.22	37.60	38.39	41.50	27.46	190 mil	17.7	7 bil	3.6	1.38	2.14	
finviz	mchp	-1.35%	37.87			1,429,694			38.39	-7.96%	41.90%	190.48m	17.45	7.31b		1.38	2.20	
fool	mchp	-1.35%	$37.87	$37.95	-0.52	1,429,694	$38.22	$37.60	$38.39	$41.50	$27.46		17.60	$7.21b	5.10%	1.38		
foxbusiness	mchp		$37.87		-0.52	1,436,370			$38.39									
google-finance	mchp	(-1.35%)	37.87	37.95	-0.52	1.43m	38.22	37.60		41.50	27.46	190.48m	17.22	7.21b	3.65	0.35	2.20	
howthemarketworks	mchp	-1.355%	37.87	37.95	-0.52	1,428,204	38.22	37.6	38.39									
hpcwire	mchp	-1.355%	37.87 usd	37.95	-0.5200	1,428,204	38.22	37.60	38.39	41.50	27.46	190,479,654						
insidestocks	mchp	-1.35%	37.87	37.95	-0.52	1134307	38.22	37.60					price earnings ratio: 16.68					
investopedia	mchp	-1.35 %	$37.87	37.95	-0.52				38.39									
investorguide	mchp	-1.35%	37.87	37.98	-0.52		38.22	37.60		41.50	27.46		17.87	7.213b			2.148	
marketintellisearch	mchp	-1.35 %	$37.87	$37.95	-0.52	1412.40k	$38.22	$37.60	$38.39			190.48m	17.45	7.31b	3.61 %		2.20	
marketwatch	mchp	-1.35%	$37.86	open: 37.95	-0.52	4,336	$38.22	$37.60	$38.39	$41.50	$27.46		17.90	$7.22b	3.65%	0.35	2.12	
minyanville	mchp	-1.355%	37.87 usd	37.95	-0.5200	1,428,204	38.22	37.60	38.39	41.50	27.46	190,479,654						
msn-money	mchp	-1.35%	37.87	37.95	-0.52	1.43 mil	38.22	37.60	38.39	41.50	27.46	190.48 mil	17.21	7.31 bil	3.61%	1.38	2.15	
nasdaq-com	mchp	1.35%	$ 37.87	$ 37.95	0.52	1,429,694	$ 38.22	$ 37.60	$ 38.39	$ 41.50	$ 27.46	190,480,000	17.7	$ 7,213,477,600	3.61 %	$1.384000	$ 2.14	
optimum	mchp	-1.38%	37.86 ( 3:59 pm edt)	37.95	-0.53	1,376,801	38.22	37.60	38.39	41.50	27.46	190.48m	17.2	7.2b	3.66	1.38	2.20	
paidcontent	mchp	-1.355%	37.87 usd	37.95	-0.5200	1,428,204	38.22	37.60	38.39	41.50	27.46	190,479,654						
pc-quote	mchp	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	mchp	-1.35%	37.87	37.98	-0.52	1,436,370	38.19	37.60	38.39	41.50	27.46		17.87		3.59	1.378	2.148	
predictwallstreet	mchp	-1.35%	37.87		-0.52	1,429,694												
raymond-james	mchp	-1.35	37.87	37.95	-0.52	1,429,694	38.22	37.60	37.87	41.50	27.46		16.54				2.29	
renewable-energy-world	mchp	-1.355%	37.87 usd	37.95	-0.5200	1,428,204	38.22	37.60	38.39	41.50	27.46	190,479,654						
screamingmedia	mchp	-1.35%	$	open: 37.95	-0.52	4,336	$38.22	$37.60	$38.39	$41.50	$27.46		17.90	$7.25b	3.65%	0.35	2.12	
scroli	mchp	-1.35%	mchp 37.87	37.95	-0.52	1,277,321	38.22	37.60	38.39	41.50	27.46		17.22				2.20	
simple-stock-quotes	mchp	-1.35%	last trade: 37.87		change: -0.520								p/e ratio: 17.87					
smartmoney	mchp	(-1.35%)	37.87	$37.95	-0.52	1,429,694	$38.22	$37.60	$38.39	$41.50	$27.46			7,312,500	3.59%	$0.35		
stocknod	mchp	-1.355%	37.87 usd	37.95	-0.5200	1,428,204	38.22	37.60	38.39	41.50	27.46	190,479,654						
stockpickr	mchp	-1.35%	$37.87 -0.52 | -1.35%	37.95	-0.52	1.43m	38.22	37.60	38.39	41.50	27.46							
stocksmart	mchp	.0 %	$38.315	34.39	0	293,993	39.48	38.285										
stocktwits	mchp	-1.38%	37.86		-0.53													
streetinsider-com	mchp	1.35%	37.87	$37.95	-0.52	1,428,204	$38.22	$37.60	$38.39	$41.50	$27.46		17.21				$2.20	
thecramerreport	mchp		37.87	37.98	-0.52	1431794	38.19	37.60										
thestree	mchp	-1.35%	$37.87	37.95	-0.52	1429694	38.22	37.6	38.39	-41.5	27.46	1.90479654e8		7.249655631e9				
tickerspy	mchp	-1.35%	$37.87	37.95	-0.52	1,429,694	38.22	37.60	38.39	41.50	27.46		17.4	7.2b	3.61%	$0.35		
tmx-quotemedia	mchp	-1.35%	37.870	37.950	-0.520	1,436,370	38.220	37.600	38.390	41.500	27.460	190,479,654	17.90	7,213,464,497	3.605	0.346 usd	2.15	
updown	mchp	-1.35%	$37.87	$37.95	-$0.52	1,429,694	$38.22	$37.60	$38.39	$41.50	$27.46	190.48b	17.14	$7.31b			2.24	
wallstreetsurvivor	mchp	-1.35%	37.87	37.95	-0.52	1,428,204	38.22	37.60		41.50	27.46		17.90	$7b	3.60%	1.37 -	2.15	
yahoo-finance	mchp	1.35%	37.87	37.98	0.52	1,429,694	38.19	37.60	38.39	41.50	27.46		17.63	7.21b	3.60%	1.38	2.15	
ycharts-com	mchp	-1.38%	37.86		-0.53					41.50	27.46		17.61	7.13b	3.65%		2.15	
zacks	mchp	(-1.35%)	37.87		-0.52	vol.  1,429,694	38.22	37.60		41.50	27.46		18.28	7.31 b	3.61	1.38	2.1	
advfn	pay	0.84	45.87	44.48	0.38	1922193	45.91	44.42										
barchart	pay	+0.84%	45.87	44.48	+0.38	1,754,629	45.91	44.42	45.49	58.88	19.26		33.84	$4.05 b			+1.38	
barrons	pay	0.84%	45.87	44.48	+0.38	1.922m	45.91	44.42				87.78 million		$4.05 billion	pay has not issued dividends in more than 1 year.			
bloomberg	pay	0.835%	45.870	44.480	0.380	1,922,393	45.910	44.420		58.88	19.25	89.355mil	31.634	4,098.713mil			1.450	
boston-com	pay	+0.8353%	45.87 usd	44.48	+0.3800	1,922,393	45.91	44.42	45.49	56.84	18.27	89,354,978						
bostonmerchant	pay	+0.8353%	45.87 usd	44.48	+0.3800	1,922,393	45.91	44.42	45.49	56.84	18.27	89,354,978						
business-insider	pay	+0.8353%	45.87 usd	44.48	+0.3800	1,922,393	45.91	44.42	45.49	56.84	18.27	89,354,978						
chron	pay	+0.8353%	45.87 usd	44.48	+0.3800	1,922,393	45.91	44.42	45.49	56.84	18.27	89,354,978						
cio-com	pay	+0.84%	45.87 usd	44.48	+0.3800	1,922,393	45.91	44.42	45.49	56.84	18.27	89,354,978	33.00	4b				
cnn-money	pay	+0.84%today&rsquo;s change	45.87data as of 4:01pm et	44.48	+0.38	1,922,393	45.91	44.42	45.49				33.0	$4.1b				
easystockalterts	pay	0.85%	45.87	44.48	+0.38	1922393	45.91	44.42	45.49	56.84	18.40		33.00				1.39	
eresearch-fidelity-com	pay	0.84%	45.8700	44.4800	0.3800	1,922,193	45.9100	44.4200	45.4900	58.8800	19.2500	89,355,000	32.96	$4.06b				
finance-abc7-com	pay	+0.8353%	45.87 usd	44.48	+0.3800	1,922,393	45.91	44.42	45.49	56.84	18.27	89,354,978						
finance-abc7chicago-com	pay	+0.8353%	45.87 usd	44.48	+0.3800	1,922,393	45.91	44.42	45.49	56.84	18.27	89,354,978						
financial-content	pay	+0.8353%	45.87 usd	44.48	+0.3800	1,922,393	45.91	44.42	45.49	56.84	18.27	89,354,978						
finapps-forbes-com	pay	0.8%	$45.87	44.48	0.38	1,922,393	45.91	44.42	45.49	58.88	19.25	89 mil	33.2	4 bil	0.0	0.00	1.38	
finviz	pay	0.84%	45.87			1,923,192			45.49	-22.10%	138.29%	89.35m	32.73	4.06b			1.39	
fool	pay	+0.84%	$45.87	$44.48	0.38	1,922,193	$45.91	$44.42	$45.49	$58.88	$19.25		32.30	$4.10b				
foxbusiness	pay		$45.87		+0.38	1,922,693			$45.49									
google-finance	pay	(0.84%)	45.87	44.48	+0.38	1.92m	45.91	44.42		58.88	19.25	89.35m	33.11	4.10b			1.39	
howthemarketworks	pay	0.835%	45.87	44.48	0.38	1,922,393	45.91	44.42	45.49									
hpcwire	pay	+0.8353%	45.87 usd	44.48	+0.3800	1,922,393	45.91	44.42	45.49	56.84	18.27	89,354,978						
insidestocks	pay	+0.84%	45.87	44.48	+0.38	1922393	45.91	44.42					price earnings ratio: 27.80					
investopedia	pay	+0.84 %	$45.87	44.48	+0.38				45.49									
investorguide	pay	+0.84%	45.87	44.52	+0.38		45.91			58.88	19.25		32.66	4.099b			1.393	
marketintellisearch	pay	0.86 %	$45.88	$45.01	0.39	1905.10k	$45.91	$44.42	$45.49			89.35m	32.73	4.06b	0.0 %		1.39	
marketwatch	pay	+0.84%	$45.26	open: 44.48	+0.38	4,800	$45.91	$44.42	$45.49	$58.88	$19.26		34.23	$4.05b			1.34	
minyanville	pay	+0.8353%	45.87 usd	44.48	+0.3800	1,922,393	45.91	44.42	45.49	56.84	18.27	89,354,978						
msn-money	pay	+0.84%	45.87	44.48	+0.38	1.92 mil	45.91	44.42	45.49	58.88	19.25	89.35 mil	32.76	4.06 bil			1.39	
nasdaq-com	pay	0.84%	$ 45.87		0.38	1,922,393	$ 45.91	$ 44.42	$ 45.49	$ 58.88	$ 19.25	89,261,000	33.24	$ 4,094,402,070			$ 1.38	
optimum	pay	+0.84%	45.87 ( 4:01 pm edt)	44.48	+0.38	1,922,393	45.91	44.42	45.49	56.84	18.40	89.35m	33.0	4.1b			1.39	
paidcontent	pay	+0.8353%	45.87 usd	44.48	+0.3800	1,922,393	45.91	44.42	45.49	56.84	18.27	89,354,978						
pc-quote	pay	0.84%	45.87	44.48	0.38	1,922,693	45.91	44.42	45.49	58.88	19.25	88,614,759	32.49286	4,064,759,000				
personal-wealth-biz	pay	+0.84%	45.87	44.52		1,922,693	45.91	44.42	45.49	58.88	19.25		32.66			0.00	1.393	
predictwallstreet	pay	+0.84%	45.87		+0.38	1,922,193												
raymond-james	pay	0.84	45.87	44.48	0.38	1,918,068	45.91	44.42	45.87	58.88	19.25		31.63				1.45	
renewable-energy-world	pay	+0.8353%	45.87 usd	44.48	+0.3800	1,922,393	45.91	44.42	45.49	56.84	18.27	89,354,978						
screamingmedia	pay	+0.84%	$	open: 44.48	+0.38	4,800	$45.91	$44.42	$45.49	$58.88	$19.26		34.23	$4.05b			1.34	
scroli	pay	%	pay			0												
simple-stock-quotes	pay	+0.84%	last trade: 45.87		change: 0.380								p/e ratio: 32.66					
smartmoney	pay	(0.84%)	45.87	$44.48	0.38	1,922,193	$45.91	$44.42	$45.49	$58.88	$19.25			4,064,800	0.00%	$0.00		
stocknod	pay	+0.8353%	45.87 usd	44.48	+0.3800	1,922,393	45.91	44.42	45.49	56.84	18.27	89,354,978						
stockpickr	pay	0.84%	$45.87 0.38 | 0.84%	44.48	0.38	1.92m	45.91	44.42	45.49	58.88	19.25							
stocksmart	pay	.0 %	$46.39	38.83	0	140,288	48.44	46.34										
stocktwits	pay	0.83%	45.87		+0.38													
streetinsider-com	pay	0.84%	45.87	$44.48	+0.38	1,922,393	$45.91	$44.42	$45.49	$56.84	$18.40		33.00				$1.39	
thecramerreport	pay		45.49	45.77	+0.15	1784870	46.58	45.41										
thestree	pay	0.84%	$45.87	44.48	0.38	1922193	45.91	44.42	45.49	-58.88	19.25	8.9354978e7		4.051354703e9				
tickerspy	pay	0.84%	$45.87	44.48	+0.38	1,922,193	45.91	44.42	45.49	58.88	19.25		32.5	4.0b	0.00%	$0.00		
tmx-quotemedia	pay	0.84%	45.870	44.480	0.380	1,922,693	45.910	44.420	45.490	58.880	19.250	89,354,978	32.70	4,098,712,841			1.39	
updown	pay	0.84%	$45.87	$44.48	$0.38	1,922,393	$45.91	$44.42	$45.49	$58.88	$19.25	88.30b	31.48	$4.06b			1.45	
wallstreetsurvivor	pay	0.84%	45.87	44.48	0.38	1,922,393	45.91	44.42		58.88	20.97		32.70	$4b			1.13	
yahoo-finance	pay	0.84%	45.87	44.52	0.38	1,923,192	45.91	44.44	45.49	58.88	19.25		32.93	4.10b			1.39	
ycharts-com	pay	+0.84%	45.87		+0.38					58.88	18.40		32.76	4.05b	0.00%		1.40	
zacks	pay	(0.84%)	45.87		0.38	vol.  1,922,393	45.91	44.42		58.88	18.40		33.95	4.06 b	0.00	0.00	1.34	
advfn	vmed	-3.78	29.0	29.32	-1.14	6155756	29.43	28.78										
barchart	vmed	-3.78%	29.00	29.32	-1.14	5,858,606	29.43	28.78	30.14	33.28	17.46		83.50	$9.34 b	0.53%	$0.16	+0.13	
barrons	vmed	3.78%	29.00	29.32	-1.14	6.133m	29.43	28.78				327.10 million		$9.54 billion	0.55%	$0.04		
bloomberg	vmed	-3.782%	29.000	29.320	-1.140	6,155,756	29.430	28.780		33.32	17.28	313.459mil	75.316	9,090.319mil	0.552	0.040 regular cash	0.240	
boston-com	vmed	-3.782%	29.00 usd	29.32	-1.140	6,152,060	29.43	28.78	30.14	32.52	16.25	317,267,843						
bostonmerchant	vmed	-3.782%	29.00 usd	29.32	-1.140	6,152,060	29.43	28.78	30.14	32.52	16.25	317,267,843						
business-insider	vmed	-3.782%	29.00 usd	29.32	-1.140	6,152,060	29.43	28.78	30.14	32.52	16.25	317,267,843						
chron	vmed	-3.782%	29.00 usd	29.32	-1.140	6,152,060	29.43	28.78	30.14	32.52	16.25	317,267,843						
cio-com	vmed	-3.78%	29.00 usd	29.32	-1.140	6,152,060	29.43	28.78	30.14	32.52	16.25	317,267,843		9b	0.5	0.16		
cnn-money	vmed	-3.78%	29.00	29.32	-1.14	6,134,805	29.43	28.78	30.14				nm	$9.2b	0.55%			
easystockalterts	vmed	-3.89%	29.00	29.32	-1.14	6152060	29.43	28.78	30.14	33.32	16.63						-0.01	
eresearch-fidelity-com	vmed	-3.78%	29.0000	29.3200	-1.1400	6,155,756	29.4300	28.7800	30.1400	33.3200	17.2800	317,268,000	-1,507.00	$9.56b	0.53%	$0.040000		
finance-abc7-com	vmed	-3.782%	29.00 usd	29.32	-1.140	6,152,060	29.43	28.78	30.14	32.52	16.25	317,267,843						
finance-abc7chicago-com	vmed	-3.782%	29.00 usd	29.32	-1.140	6,152,060	29.43	28.78	30.14	32.52	16.25	317,267,843						
financial-content	vmed	-3.782%	29.00 usd	29.32	-1.140	6,152,060	29.43	28.78	30.14	32.52	16.25	317,267,843						
finapps-forbes-com	vmed	-3.8%	$29.00	29.32	-1.14	6,155,756	29.43	28.78	30.14	33.32	17.28	317 mil	241.7	9 bil	0.6	0.16	0.12	
finviz	vmed	-3.78%	29.00			6,155,756			30.14	-12.86%	68.86%	317.27m		9.56b		0.16	0.00	
fool	vmed	-3.68%	$29.03	$29.32	-1.11	5,841,647	$29.43	$28.78	$30.14	$33.32	$17.28		312.40	$9.21b	1.10%	0.16		
foxbusiness	vmed		$29.00		-1.14	6,156,051			$30.14									
google-finance	vmed	(-3.78%)	29.00	29.32	-1.14	6.16m	29.43	28.78		33.32	17.28	317.27m	100,000.00	9.20b	0.55	0.04	0.00	
howthemarketworks	vmed	-3.782%	29	29.32	-1.14	6,152,060	29.43	28.78	30.14									
hpcwire	vmed	-3.782%	29.00 usd	29.32	-1.140	6,152,060	29.43	28.78	30.14	32.52	16.25	317,267,843						
insidestocks	vmed	-3.78%	29.00	29.32	-1.14	5736882	29.43	28.78										
investopedia	vmed	-3.78 %	$29.00	29.32	-1.14				30.14									
investorguide	vmed	-3.78%	29.00	29.31	-1.14		29.43	28.83		33.32	17.28		271.53	9.201b			0.111	
marketintellisearch	vmed	-3.78 %	$29.00	$29.40	-1.14	6094.00k	$29.43	$28.78	$30.14			317.27m	0.00	9.56b	0.53 %		0.00	
marketwatch	vmed	-3.78%	$29.06	open: 29.32	-1.14	26,084	$29.43	$28.78	$30.14	$33.32	$17.56			$9.54b	0.55%	0.04		
minyanville	vmed	-3.782%	29.00 usd	29.32	-1.140	6,152,060	29.43	28.78	30.14	32.52	16.25	317,267,843						
msn-money	vmed	-3.78%	29.00	29.32	-1.14	6.16 mil	29.43	28.78	30.14	33.32	17.28	317.27 mil	-9.09	9.56 bil	0.53%	0.16	0.12	
nasdaq-com	vmed	3.78%	$ 29	$ 29.40	1.14	6,155,756	$ 29.43	$ 28.78	$ 30.14	$ 33.32	$ 17.28	317,268,000	223.08	$ 9,200,772,000	0.53 %	$0.160000	$ 0.13	
optimum	vmed	-3.78%	29.00 ( 4:00 pm edt)	29.32	-1.14	6,131,209	29.43	28.78	30.14	33.32	16.63	317.27m		9.2b	0.55	0.16	-0.01	
paidcontent	vmed	-3.782%	29.00 usd	29.32	-1.140	6,152,060	29.43	28.78	30.14	32.52	16.25	317,267,843						
pc-quote	vmed	-3.78%	29.0	29.32	-1.14	6,156,051	29.43	28.78	30.14	33.32	17.28	329,739,897		9,562,457,000		0.04		
personal-wealth-biz	vmed	-3.78%	29.00	29.31	-1.14	6,156,051	29.43	28.78	30.14	33.32	17.28		271.53		0.53	0.16	0.111	
predictwallstreet	vmed	-3.78%	29.00		-1.14	6,155,756												
raymond-james	vmed	-3.78	29.00	29.32	-1.14	6,155,756	29.43	28.78	29.00	33.32	17.28						-0.02	
renewable-energy-world	vmed	-3.782%	29.00 usd	29.32	-1.140	6,152,060	29.43	28.78	30.14	32.52	16.25	317,267,843						
screamingmedia	vmed	-3.78%	$	open: 29.32	-1.14	26,084	$29.43	$28.78	$30.14	$33.32	$17.56			$9.54b	0.55%	0.04		
scroli	vmed	%	vmed			0												
simple-stock-quotes	vmed	-3.78%	last trade: 29.00		change: -1.140								p/e ratio: 271.53					
smartmoney	vmed	(-3.78%)	29.00	$29.32	-1.14	6,155,756	$29.43	$28.78	$30.14	$33.32	$17.28			9,562,500	0.53%	$0.04		
stocknod	vmed	-3.782%	29.00 usd	29.32	-1.140	6,152,060	29.43	28.78	30.14	32.52	16.25	317,267,843						
stockpickr	vmed	-3.78%	$29.00 -1.14 | -3.78%	29.32	-1.14	6.16m	29.43	28.78	30.14	33.32	17.28							
stocksmart	vmed	.0 %	$32.22	27.14	0	372,514	32.94	32.09										
stocktwits	vmed	-3.82%	28.99		-1.15													
streetinsider-com	vmed	3.78%	29.00	$29.32	-1.14	6,152,060	$29.43	$28.78	$30.14	$33.32	$16.63						$-0.01	
thecramerreport	vmed		29.00	29.31	-1.14	6155756	29.43	28.78										
thestree	vmed	-3.78%	$29.0	29.32	-1.14	6155756	29.43	28.78	30.14	-33.32	17.28	3.17267843e8		9.537071361e9				
tickerspy	vmed	-3.78%	$29.00	29.32	-1.14	6,155,756	29.43	28.78	30.14	33.32	17.28		0.0	9.5b	0.53%	$0.04		
tmx-quotemedia	vmed	-3.78%	29.000	29.320	-1.140	6,156,051	29.430	28.780	30.140	33.320	17.280	317,267,843	308.00	9,200,767,447	0.531	0.040 usd	0.10	
updown	vmed	-3.78%	$29.00	$29.40	-$1.14	6,132,667	$29.43	$28.78	$30.14	$33.32	$17.28	317.26b	438.99	$9.56b			0.07	
wallstreetsurvivor	vmed	-3.78%	29.00	29.32	-1.14	6,152,060	29.43	28.78		33.32	19.34		308.00	$10b	0.50%	0.16 -	-0.69	
yahoo-finance	vmed	3.78%	29.00	29.31	1.14	6,155,756	29.43	28.78	30.14	33.32	17.28		261.26	9.20b	0.50%	0.16	0.11	
ycharts-com	vmed	-3.82%	28.99		-1.15					33.32	16.63							
zacks	vmed	(-3.78%)	29.00		-1.14	vol.  6,155,756	29.43	28.78		33.32	16.63		83.72	9.56 b	0.53	0.16	.36	
advfn	jcp	-2.28	32.96	33.04	-0.77	5776646	33.34	32.8										
barchart	jcp	-2.28%	32.96	33.04	-0.77	5,776,646	33.34	32.80	33.73	40.76	18.96		21.10	$7.58 b	2.34%	$0.80	+1.66	
barrons	jcp	2.28%	32.96	33.04	-0.77	5.771m	33.34	32.80				238.00 million		$7.29 billion	2.43%	$0.2		
bloomberg	jcp	-2.283%	32.960	33.040	-0.770	5,776,646	33.340	32.800		41.00	19.42	213.209mil	18.727	7,027.376mil	2.426	0.200 regular cash	1.760	
boston-com	jcp	-2.283%	32.96 usd	33.04	-0.7700	5,776,646	33.34	32.80	33.73	41.00	19.42	213,209,237						
bostonmerchant	jcp	-2.283%	32.96 usd	33.04	-0.7700	5,776,646	33.34	32.80	33.73	41.00	19.42	213,209,237						
business-insider	jcp	-2.283%	32.96 usd	33.04	-0.7700	5,776,646	33.34	32.80	33.73	41.00	19.42	213,209,237						
chron	jcp	-2.283%	32.96 usd	33.04	-0.7700	5,776,646	33.34	32.80	33.73	41.00	19.42	213,209,237						
cio-com	jcp	-2.28%	32.96 usd	33.04	-0.7700	5,776,646	33.34	32.80	33.73	41.00	19.42	213,209,237	20.35	7b	2.3	0.8		
cnn-money	jcp	-2.28%	32.96	33.04	-0.77	5,776,420	33.34	32.80	33.73				20.3	$7.0b	2.43%			
easystockalterts	jcp	-2.33%	32.96	33.04	-0.77	5776646	33.34	32.80	33.73	41.00	19.42		20.35				1.62	
eresearch-fidelity-com	jcp	-2.28%	32.9600	33.0400	-0.7700	5,776,646	33.3400	32.8000	33.7300	41.0000	19.4200	213,209,000	20.82	$7.19b	2.37%	$0.200000		
finance-abc7-com	jcp	-2.283%	32.96 usd	33.04	-0.7700	5,776,646	33.34	32.80	33.73	41.00	19.42	213,209,237						
finance-abc7chicago-com	jcp	-2.283%	32.96 usd	33.04	-0.7700	5,776,646	33.34	32.80	33.73	41.00	19.42	213,209,237						
financial-content	jcp	-2.283%	32.96 usd	33.04	-0.7700	5,776,646	33.34	32.80	33.73	41.00	19.42	213,209,237						
finapps-forbes-com	jcp	-2.3%	$32.96	33.04	-0.77	5,776,646	33.34	32.80	33.73	41.00	19.42	213 mil	19.9	7 bil	2.4	0.80	1.66	
finviz	jcp	-2.28%	32.96			5,776,646			33.73	-19.13%	73.90%	213.21m	20.47	7.03b		0.80	1.61	
fool	jcp	-2.28%	$32.96	$33.04	-0.77	5,772,451	$33.34	$32.80	$33.73	$41.00	$19.42		20.70	$7.03b	3.10%	0.80		
foxbusiness	jcp		$32.96		-0.77	5,784,584			$33.73									
google-finance	jcp	(-2.28%)	32.96	33.04	-0.77	5.78m	33.34	32.80		41.00	19.42	213.21m	20.50	7.03b	2.43	0.20	1.61	
howthemarketworks	jcp	-2.283%	32.96	33.04	-0.77	5,771,042	33.34	32.8	33.73									
hpcwire	jcp	-2.283%	32.96 usd	33.04	-0.7700	5,776,646	33.34	32.80	33.73	41.00	19.42	213,209,237						
insidestocks	jcp	-2.28%	32.96	33.04	-0.77	5784500	33.34	32.80					price earnings ratio: 20.35					
investopedia	jcp	-2.28 %	$32.96	33.04	-0.77				33.73									
investorguide	jcp	-2.28%	32.96	33.04	-0.77		33.34	32.80		41.00	19.42		20.20	7.027b			1.67	
marketintellisearch	jcp	-2.28 %	$32.96	$33.04	-0.77	5792.60k	$33.34	$32.80	$33.73			213.21m	20.95	7.19b	2.37 %		1.61	
marketwatch	jcp	-2.28%	$33.04	open: 33.04	-0.77	10,707	$33.34	$32.80	$33.73	$41.00	$19.42		19.85	$7.29b	2.43%	0.20	1.66	
minyanville	jcp	-2.283%	32.96 usd	33.04	-0.7700	5,776,646	33.34	32.80	33.73	41.00	19.42	213,209,237						
msn-money	jcp	-2.28%	32.96	33.04	-0.77	5.78 mil	33.34	32.80	33.73	41.00	19.42	213.21 mil	20.22	7.19 bil	2.37%	0.80	1.65	
nasdaq-com	jcp	2.28%	$ 32.96		0.77	5,776,646	$ 33.34	$ 32.80	$ 33.73	$ 41	$ 19.42	213,209,000	19.86	$ 7,027,368,640	2.37 %	$0.800000	$ 1.66	
optimum	jcp	-2.28%	32.96 ( 4:15 pm edt)	33.04	-0.77	5,776,646	33.34	32.80	33.73	41.00	19.42	213.21m	20.3	7.0b	2.43	0.80	1.62	
paidcontent	jcp	-2.283%	32.96 usd	33.04	-0.7700	5,776,646	33.34	32.80	33.73	41.00	19.42	213,209,237						
pc-quote	jcp	-2.28%	32.96	33.04	-0.77	5,776,646	33.34	32.8	33.73	41.00	19.42	218,189,915	20.69325	7,191,540,000		0.2		
personal-wealth-biz	jcp	-2.28%	32.96	33.04	-0.77	5,784,584	33.34	32.80	33.73	41.00	19.42		20.20		2.37	0.80	1.67	
predictwallstreet	jcp	-2.28%	32.96		-0.77	5,776,646												
raymond-james	jcp	-2.28	32.96	33.04	-0.77	5,776,646	33.34	32.80	32.96	41.00	19.42		20.22				1.63	
renewable-energy-world	jcp	-2.283%	32.96 usd	33.04	-0.7700	5,776,646	33.34	32.80	33.73	41.00	19.42	213,209,237						
screamingmedia	jcp	-2.28%	$	open: 33.04	-0.77	10,757	$33.34	$32.80	$33.73	$41.00	$19.42		19.85	$7.29b	2.43%	0.20	1.66	
scroli	jcp	-2.28%	jcp 32.96	33.04	-0.77	5,215,212	33.34	32.80	33.73	41.00	19.42		20.50				1.61	
simple-stock-quotes	jcp	-2.28%	last trade: 32.96		change: -0.770								p/e ratio: 20.2					
smartmoney	jcp	(-2.28%)	32.96	$33.04	-0.77	5,776,646	$33.34	$32.80	$33.73	$41.00	$19.42			7,191,500	2.37%	$0.20		
stocknod	jcp	-2.283%	32.96 usd	33.04	-0.7700	5,776,646	33.34	32.80	33.73	41.00	19.42	213,209,237						
stockpickr	jcp	-2.28%	$32.96 -0.77 | -2.28%	33.00	-0.77	5.78m	33.34	32.80	33.73	41.00	19.42							
stocksmart	jcp	.0 %	$33.98	32.34	0	572,381	35.68	33.54										
stocktwits	jcp	-2.22%	32.98		-0.75													
streetinsider-com	jcp	2.28%	32.96	$33.04	-0.77	5,776,646	$33.34	$32.80	$33.73	$41.00	$19.42		20.35				$1.62	
thecramerreport	jcp		33.73	33.53	-0.46	12165065	33.98	32.80										
thestree	jcp	-2.28%	$32.96	33.0	-0.77	5776646	33.34	32.8	33.73	-41.0	19.42	2.13209237e8		7.289623813e9				
tickerspy	jcp	-2.28%	$32.96	33.04	-0.77	5,776,420	33.34	32.80	33.73	41.00	19.42		20.7	7.2b	2.37%	$0.20		
tmx-quotemedia	jcp	-2.28%	32.960	33.040	-0.770	5,784,584	33.340	32.800	33.730	41.000	19.420	213,209,237	20.30	7,027,376,452	2.427	0.200 usd	1.66	
updown	jcp	-2.28%	$32.96	$33.04	-$0.77	5,763,894	$33.34	$32.80	$33.73	$41.00	$19.42	229.87b	20.10	$7.19b			1.68	
wallstreetsurvivor	jcp	-2.28%	32.96	33.04	-0.77	5,771,042	33.34	32.80		41.00	19.42		20.30	$7b	2.40%	0.80 -	1.63	
yahoo-finance	jcp	2.28%	32.96	33.04	0.77	5,776,646	33.34	32.80	33.73	41.00	19.42		19.74	7.03b	2.30%	0.80	1.67	
ycharts-com	jcp	-2.22%	32.98		-0.75					41.00	19.42		19.87	7.58b	2.35%		1.66	
zacks	jcp	(-2.28%)	32.96		-0.77	vol.  5,776,646	33.34	32.80		41.00	19.42		20.82	7.19 b	2.37	0.80	1.62	
advfn	fcx	-0.67	55.12	54.62	-0.37	17850507	55.24	54.16										
barchart	fcx	-0.67%	55.12	54.68	-0.37	17,850,507	55.24	54.16	55.49	60.47	29.05		10.31	$52.17 b	1.87%	$1.00	+5.15	
barrons	fcx	0.67%	55.12	54.62	-0.37	17.822m	55.24	54.16				949.00 million		$50.69 billion	1.81%	$0.25		
bloomberg	fcx	-0.667%	55.120	54.620	-0.370	17,850,507	55.240	54.160		60.75	29.40	947.315mil	10.620	52,216.020mil	3.265	0.250 regular cash	5.190	
boston-com	fcx	-0.6668%	55.12 usd	54.62	-0.3700	17,850,507	55.24	54.16	55.49	122.69	46.06	947,315,321						
bostonmerchant	fcx	-0.6668%	55.12 usd	54.62	-0.3700	17,850,507	55.24	54.16	55.49	122.69	46.06	947,315,321						
business-insider	fcx	-0.6668%	55.12 usd	54.62	-0.3700	17,850,507	55.24	54.16	55.49	122.69	46.06	947,315,321						
chron	fcx	-0.6668%	55.12 usd	54.62	-0.3700	17,847,707	55.24	54.16	55.49	122.69	46.06	947,315,321						
cio-com	fcx	-0.67%	55.12 usd	54.62	-0.3700	17,847,707	55.24	54.16	55.49	122.69	46.06	947,315,321	19.27	52b	1.9	1		
cnn-money	fcx	-0.67%	55.12	54.68	-0.37	17,847,707	55.24	54.16	55.49				19.3	$52.2b	1.81%			
easystockalterts	fcx	-0.68%	55.12	54.62	-0.37	17847307	55.24	54.16	55.49	122.69	46.06		19.27				2.86	
eresearch-fidelity-com	fcx	-0.67%	55.1200	54.6200	-0.3700	17,847,707	55.2400	54.1600	55.4900	61.3450	29.9550	947,315,000	10.80	$52.57b	1.80%	$0.250000		
finance-abc7-com	fcx	-0.6668%	55.12 usd	54.62	-0.3700	17,847,307	55.24	54.16	55.49	122.69	46.06	947,315,321						
finance-abc7chicago-com	fcx	-0.6668%	55.12 usd	54.62	-0.3700	17,847,307	55.24	54.16	55.49	122.69	46.06	947,315,321						
financial-content	fcx	-0.6668%	55.12 usd	54.62	-0.3700	17,847,307	55.24	54.16	55.49	122.69	46.06	947,315,321						
finapps-forbes-com	fcx	-0.7%	$55.12	54.62	-0.37	17,847,307	55.24	54.16	55.49	61.34	29.95	947 mil	10.7	52 bil	1.8	1.00	5.14	
finviz	fcx	-0.67%	55.12			17,847,208			55.49	-9.73%	86.24%	947.32m	10.74	52.22b		1.00	5.13	
fool	fcx	-0.67%	$55.12	$54.62	-0.37	17,830,580	$55.24	$54.16	$55.49	$61.35	$29.95		18.70	$52.22b	0.90%	1.00		
foxbusiness	fcx		$55.12		-0.37	17,860,438			$55.49									
google-finance	fcx	(-0.67%)	55.12	54.62	-0.37	17.85m	55.24	54.16		61.35	29.95	947.32m	10.74	52.22b	1.81	0.25	5.13	
howthemarketworks	fcx	-0.667%	55.12	54.62	-0.37	17,822,258	55.24	54.16	55.49									
hpcwire	fcx	-0.6668%	55.12 usd	54.62	-0.3700	17,850,507	55.24	54.16	55.49	122.69	46.06	947,315,321						
insidestocks	fcx	-0.67%	55.12	54.68	-0.37	17842484	55.24	54.16					price earnings ratio: 10.72					
investopedia	fcx	-0.67 %	$55.12	54.62	-0.37				55.49									
investorguide	fcx	-0.67%	55.12	54.62	-0.37		55.24	54.16		61.345	29.955		10.79	52.216b			5.142	
marketintellisearch	fcx	-0.67 %	$55.12	$54.62	-0.37	17620.40k	$55.24	$54.16	$55.49			947.32m	10.82	52.57b	1.8 %		5.13	
marketwatch	fcx	-0.67%	$55.20	open: 54.62	-0.37	56,536	$55.24	$54.16	$55.49	$61.35	$29.96		10.76	$50.79b	1.81%	0.25	5.12	
minyanville	fcx	-0.6668%	55.12 usd	54.62	-0.3700	17,847,307	55.24	54.16	55.49	122.69	46.06	947,315,321						
msn-money	fcx	-0.67%	55.12	54.62	-0.37	17.85 mil	55.24	54.16	55.49	61.35	29.96	947.32 mil	10.72	52.57 bil	1.80%	1.00	5.13	
nasdaq-com	fcx	0.67%	$ 55.12		0.37	17,847,307	$ 55.24	$ 54.16	$ 55.49	$ 61.345	$ 29.955	947,315,000	10.72	$ 52,216,002,800	3.6 %	$2.000000	$ 5.14	
optimum	fcx	-0.67%	55.12 ( 4:15 pm edt)	54.62	-0.37	17,847,307	55.24	54.16	55.49	122.69	46.06	947.32m	19.3	52.2b	1.81	1.00	2.86	
paidcontent	fcx	-0.6668%	55.12 usd	54.62	-0.3700	17,847,307	55.24	54.16	55.49	122.69	46.06	947,315,321						
pc-quote	fcx	-0.67%	55.12	54.62	-0.37	17,850,507	55.24	54.16	55.49	61.35	29.96	953,512,935	10.79572	52,557,633,000		0.25		
personal-wealth-biz	fcx	-0.67%	55.12	54.62	-0.37	17,860,438	55.24	54.16	55.49	61.345	29.955		10.79		1.44	0.80	5.142	
predictwallstreet	fcx	-0.67%	55.12		-0.37	17,847,307												
raymond-james	fcx	-0.67	55.12	54.62	-0.37	17,847,307	55.24	54.16	55.12	61.35	29.96		10.63				5.19	
renewable-energy-world	fcx	-0.6668%	55.12 usd	54.62	-0.3700	17,847,307	55.24	54.16	55.49	122.69	46.06	947,315,321						
screamingmedia	fcx	-0.67%	$	open: 54.62	-0.37	53,436	$55.24	$54.16	$55.49	$61.35	$29.96		10.76	$50.69b	1.81%	0.25	5.12	
scroli	fcx	-0.67%	fcx 55.12	54.62	-0.37	16,714,336	55.24	54.16	55.49	61.35	29.95		10.74				5.13	
simple-stock-quotes	fcx	-0.67%	last trade: 55.12		change: -0.370								p/e ratio: 10.79					
smartmoney	fcx	(-0.67%)	55.12	$54.62	-0.37	17,848,649	$55.24	$54.16	$55.49	$61.34	$29.96			52,566,500	1.80%	$0.25		
stocknod	fcx	-0.6668%	55.12 usd	54.62	-0.3700	17,848,649	55.24	54.16	55.49	122.69	46.06	947,315,321						
stockpickr	fcx	-0.67%	$55.12 -0.37 | -0.67%	54.63	-0.37	17.84m	55.24	54.16	55.49	61.35	29.96							
stocksmart	fcx	.0 %	$49.43	119.15	0	1,563,392	51.86	49.195										
stocktwits	fcx	-0.70%	55.10		-0.39													
streetinsider-com	fcx	0.67%	55.12	$54.62	-0.37	17,848,649	$55.24	$54.16	$55.49	$122.69	$46.06		19.27				$2.86	
thecramerreport	fcx		55.045	54.62	-0.445	3495846	55.24	54.59										
thestree	fcx	-0.67%	$55.12	54.63	-0.37	17836007	55.24	54.16	55.49	-61.35	29.96	9.47315321e8		5.070031598e10				
tickerspy	fcx	-0.67%	$55.12	54.62	-0.37	17,848,649	55.24	54.16	55.49	61.34	29.95		10.8	52.5b	1.80%	$0.25		
tmx-quotemedia	fcx	-0.67%	55.120	54.620	-0.370	17,860,438	55.240	54.160	55.490	61.345	29.955	947,315,321	19.40	52,216,020,494	2.703	0.250 usd	2.86	
updown	fcx	-0.67%	$55.12	$54.62	-$0.37	17,793,131	$55.24	$54.16	$55.49	$61.34	$29.96	947.31b	10.66	$52.56b			5.21	
wallstreetsurvivor	fcx	-0.67%	55.12	54.62	-0.37	17,822,258	55.24	54.16		61.35	32.86		19.40	$53b	1.80%	0.95 -	2.29	
yahoo-finance	fcx	0.67%	55.12	54.62	0.37	17,847,307	55.24	54.16	55.49	61.35	29.96		10.72	52.22b	1.90%	1.00	5.14	
ycharts-com	fcx	-0.72%	55.10		-0.40					61.34	29.62		10.72	52.15b	2.01%		5.14	
zacks	fcx	(-0.67%)	55.12		-0.37	vol.  17,847,307	55.24	54.16		61.35	29.62		10.69	52.57 b	1.80	1.00	5.19	
advfn	pag	-1.48	23.28	23.17	-0.35	494848	23.47	22.75										
barchart	pag	-1.48%	23.28	23.17	-0.35	494,848	23.47	22.75	23.63	23.94	11.23		16.36	$2.16 b	0.31%	$0.07	+1.33	
barrons	pag	1.48%	23.28	23.17	-0.35	493,445	23.47	22.75				92.09 million		$2.08 billion	1.20%	$0.07		
bloomberg	pag	-1.481%	23.280	23.170	-0.350	494,848	23.470	22.750		23.94	11.14	92.628mil	16.993	2,156.389mil	0.301	0.070 regular cash	1.370	
boston-com	pag	-1.481%	23.28 usd	23.17	-0.3500	494,848	23.47	22.75	23.63	23.94	10.89	92,628,403						
bostonmerchant	pag	-1.481%	23.28 usd	23.17	-0.3500	494,848	23.47	22.75	23.63	23.94	10.89	92,628,403						
business-insider	pag	-1.481%	23.28 usd	23.17	-0.3500	494,848	23.47	22.75	23.63	23.94	10.89	92,628,403						
chron	pag	-1.481%	23.28 usd	23.17	-0.3500	494,848	23.47	22.75	23.63	23.94	10.89	92,628,403						
cio-com	pag	-1.48%	23.28 usd	23.17	-0.3500	494,848	23.47	22.75	23.63	23.94	10.89	92,628,403	16.87	2b	1.2	0.28		
cnn-money	pag	-1.48%	23.28	23.17	-0.35	494,848	23.47	22.75	23.63				16.9	$2.2b	1.20%			
easystockalterts	pag	-1.51%	23.28	23.17	-0.35	494848	23.47	22.75	23.63	23.94	10.91		16.87				1.38	
eresearch-fidelity-com	pag	-1.48%	23.2800	23.1700	-0.3500	494,848	23.4700	22.7500	23.6300	23.9400	11.1400	92,628,000	17.12	$2.19b	1.18%	$0.070000		
finance-abc7-com	pag	-1.481%	23.28 usd	23.17	-0.3500	494,848	23.47	22.75	23.63	23.94	10.89	92,628,403						
finance-abc7chicago-com	pag	-1.481%	23.28 usd	23.17	-0.3500	494,848	23.47	22.75	23.63	23.94	10.89	92,628,403						
financial-content	pag	-1.481%	23.28 usd	23.17	-0.3500	494,848	23.47	22.75	23.63	23.94	10.89	92,628,403						
finapps-forbes-com	pag	-1.5%	$23.28	23.17	-0.35	494,848	23.47	22.75	23.63	23.94	11.14	93 mil	17.5	2 bil	1.2	0.28	1.33	
finviz	pag	-1.48%	23.28			494,848			23.63	-2.76%	109.71%	92.63m	16.99	2.16b		0.28	1.37	
fool	pag	-1.48%	$23.28	$23.17	-0.35	493,445	$23.47	$22.75	$23.63	$23.94	$11.14		17.20	$2.16b	4.90%	0.07		
foxbusiness	pag		$23.28		-0.35	494,848			$23.63									
google-finance	pag	(-1.48%)	23.28	23.17	-0.35	494,848.00	23.47	22.75		23.94	11.14	92.63m	16.93	2.16b	1.20	0.07	1.37	
howthemarketworks	pag	-1.481%	23.28	23.17	-0.35	493,445	23.47	22.75	23.63									
hpcwire	pag	-1.481%	23.28 usd	23.17	-0.3500	494,848	23.47	22.75	23.63	23.94	10.89	92,628,403						
insidestocks	pag	-1.48%	23.28	23.17	-0.35	493445	23.47	22.75					price earnings ratio: 16.99					
investopedia	pag	-1.48 %	$23.28	23.17	-0.35				23.63									
investorguide	pag	-1.48%	23.28	23.17	-0.35		23.47	22.75		23.94	11.14		17.89	2.156b			1.321	
marketintellisearch	pag	-1.48 %	$23.28	$23.17	-0.35	401.80k	$23.47	$22.75	$23.63			92.63m	17.25	2.19b	1.18 %		1.37	
marketwatch	pag	-1.48%	$23.28	open: 23.17	-0.35	95,903	$23.47	$22.75	$23.63	$23.94	$11.27		29.38	$2.08b	1.20%	0.07	0.79	
minyanville	pag	-1.481%	23.28 usd	23.17	-0.3500	494,848	23.47	22.75	23.63	23.94	10.89	92,628,403						
msn-money	pag	-1.48%	23.28	23.17	-0.35	494,848	23.47	22.75	23.63	23.94	11.14	92.63 mil	17.37	2.19 bil	1.18%	0.28	1.32	
nasdaq-com	pag	1.48%	$ 23.28		0.35	494,848	$ 23.47	$ 22.75	$ 23.63	$ 23.94	$ 11.14	92,628,000	17.5	$ 2,156,379,840	1.18 %	$0.280000	$ 1.33	
optimum	pag	-1.48%	23.28 ( 4:15 pm edt)	23.17	-0.35	494,848	23.47	22.75	23.63	23.94	10.91	92.63m	16.9	2.2b	1.20	0.28	1.38	
paidcontent	pag	-1.481%	23.28 usd	23.17	-0.3500	494,848	23.47	22.75	23.63	23.94	10.89	92,628,403						
pc-quote	pag	-1.48%	23.28	23.17	-0.35	494,848	23.47	22.75	23.63	23.94	11.14	94,020,601	17.63433	2,188,800,000		0.07		
personal-wealth-biz	pag	-1.48%	23.28	23.17	-0.35	494,848	23.47	22.75	23.63	23.94	11.14		17.89		0.30	0.07	1.321	
predictwallstreet	pag	-1.48%	23.28		-0.35	494,848												
raymond-james	pag	-1.48	23.28	23.17	-0.35	494,848	23.47	22.75	23.28	23.94	11.14		16.87				1.38	
renewable-energy-world	pag	-1.481%	23.28 usd	23.17	-0.3500	494,848	23.47	22.75	23.63	23.94	10.89	92,628,403						
screamingmedia	pag	-1.48%	$	open: 23.17	-0.35	95,903	$23.47	$22.75	$23.63	$23.94	$11.27		29.38	$2.08b	1.20%	0.07	0.79	
scroli	pag	%	pag			0												
simple-stock-quotes	pag	-1.48%	last trade: 23.28		change: -0.350								p/e ratio: 17.89					
smartmoney	pag	(-1.48%)	23.28	$23.17	-0.35	494,848	$23.47	$22.75	$23.63	$23.94	$11.14			2,188,800	1.18%	$0.07		
stocknod	pag	-1.481%	23.28 usd	23.17	-0.3500	494,848	23.47	22.75	23.63	23.94	10.89	92,628,403						
stockpickr	pag	-1.48%	$23.28 -0.35 | -1.48%	23.17	-0.35	494.85k	23.47	22.75	23.63	23.94	11.14							
stocksmart	pag	.0 %	$20.08	17.42	0	29,770	20.9	19.99										
stocktwits	pag	-1.44%	23.29		-0.34													
streetinsider-com	pag	1.48%	23.28	$23.17	-0.35	494,848	$23.47	$22.75	$23.63	$23.94	$10.91		16.87				$1.38	
thecramerreport	pag		23.63		0.00	0												
thestree	pag	-1.48%	$23.28	23.17	-0.35	494848	23.47	22.75	23.63	-23.94	11.14	9.2628403e7		2.075802511e9				
tickerspy	pag	-1.48%	$23.28	23.17	-0.35	494,848	23.47	22.75	23.63	23.94	11.14		17.6	2.1b	0.30%	$0.07		
tmx-quotemedia	pag	-1.48%	23.280	23.170	-0.350	494,848	23.470	22.750	23.630	23.940	11.270	92,628,403	17.90	2,156,389,222	1.203	0.070 usd	1.32	
updown	pag	-1.48%	$23.28	$23.17	-$0.35	398,745	$23.47	$22.75	$23.63	$23.94	$11.14	92.62b	17.87	$2.18b			1.32	
wallstreetsurvivor	pag	-1.48%	23.28	23.17	-0.35	493,445	23.47	22.75		23.94	11.62		17.90	$2b	1.20%		1.18	
yahoo-finance	pag	1.48%	23.28	23.17	0.35	494,848	23.47	22.75	23.63	23.94	11.14		17.62	2.16b	1.20%	0.28	1.32	
ycharts-com	pag	-1.40%	23.29		-0.33					23.94	10.91		17.51	2.16b	1.22%		1.33	
zacks	pag	(-1.48%)	23.28		-0.35	vol.  494,848	23.47	22.75		23.94	10.91		17.25	2.19 b	0.30	0.07	1.37	
advfn	laz	-0.54	36.5	36.12	-0.2	395945	36.53	35.8										
barchart	laz	-0.54%	36.50	36.12	-0.20	395,945	36.53	35.80	36.70	46.36	27.15		17.44	$4.13 b	1.76%	$0.64	+2.05	
barrons	laz	0.54%	36.50	36.12	-0.20	391,058	36.53	35.80				138.47 million		$4.73 billion	1.75%	$0.16		
bloomberg	laz	-0.545%	36.500	36.120	-0.200	395,945	36.530	35.800		46.54	27.53	119.698mil	17.805	4,665.414mil	1.467	0.160 regular cash	2.050	
boston-com	laz	-0.5450%	36.50 usd	36.12	-0.2000	395,945	36.53	35.80	36.70	46.54	26.60	110,925,000						
bostonmerchant	laz	-0.5450%	36.50 usd	36.12	-0.2000	395,945	36.53	35.80	36.70	46.54	26.60	110,925,000						
business-insider	laz	-0.5450%	36.50 usd	36.12	-0.2000	395,945	36.53	35.80	36.70	46.54	26.60	110,925,000						
chron	laz	-0.5450%	36.50 usd	36.12	-0.2000	395,945	36.53	35.80	36.70	46.54	26.60	110,925,000						
cio-com	laz	-0.54%	36.50 usd	36.12	-0.2000	395,945	36.53	35.80	36.70	46.54	26.60	110,925,000		4b	1.7	0.64		
cnn-money	laz	-0.54%today&rsquo;s change	36.50data as of 4:03pm et	36.12	-0.20	395,945	36.53	35.80	36.70					$4.0b	1.75%			
easystockalterts	laz	-0.55%	36.50	36.12	-0.20	395945	36.53	35.80	36.70	46.54	26.75						0.00	
eresearch-fidelity-com	laz	-0.54%	36.5000	36.1200	-0.2000	395,945	36.5300	35.8000	36.7000	46.5400	27.5300	119,698,000	17.48	$4.39b	1.74%	$0.160000		
finance-abc7-com	laz	-0.5450%	36.50 usd	36.12	-0.2000	395,945	36.53	35.80	36.70	46.54	26.60	110,925,000						
finance-abc7chicago-com	laz	-0.5450%	36.50 usd	36.12	-0.2000	395,945	36.53	35.80	36.70	46.54	26.60	110,925,000						
financial-content	laz	-0.5450%	36.50 usd	36.12	-0.2000	395,945	36.53	35.80	36.70	46.54	26.60	110,925,000						
finapps-forbes-com	laz	-0.5%	$36.50	36.12	-0.20	395,945	36.53	35.80	36.70	46.54	27.53	120 mil	17.4	4 bil	1.8	0.64	2.10	
finviz	laz	-0.54%	36.50			395,945			36.70	-21.26%	34.44%	119.70m	17.56	4.39b		0.64	2.09	
fool	laz	-0.54%	$36.50	$36.12	-0.20	389,758	$36.53	$35.80	$36.70	$46.54	$27.53		17.70	$4.37b	1.20%	0.64		
foxbusiness	laz		$36.50		-0.20	395,945			$36.70									
google-finance	laz	(-0.54%)	36.50	36.12	-0.20	395,945.00	36.53	35.80		46.54	27.53	119.70m	17.44	4.37b	1.75	0.16	2.09	
howthemarketworks	laz	-0.545%	36.5	36.12	-0.2	391,058	36.53	35.8	36.7									
hpcwire	laz	-0.5450%	36.50 usd	36.12	-0.2000	395,945	36.53	35.80	36.70	46.54	26.60	110,925,000						
insidestocks	laz	-0.54%	36.50	36.12	-0.20	391058	36.53	35.80					price earnings ratio: 17.89					
investopedia	laz	-0.54 %	$36.50	36.12	-0.20				36.70									
investorguide	laz	-0.54%	36.50	36.12	-0.20		36.53	35.80		46.54	27.53		19.57	4.271b			1.875	
marketintellisearch	laz	-0.54 %	$36.50	$36.12	-0.20	396.50k	$36.53	$35.80	$36.70			119.70m	17.56	4.39b	1.74 %		2.09	
marketwatch	laz	-0.54%	$36.50	open: 36.12	-0.20	7,527	$36.53	$35.80	$36.70	$46.54	$27.53		18.45	$4.73b	1.75%	0.16	1.98	
minyanville	laz	-0.5450%	36.50 usd	36.12	-0.2000	395,945	36.53	35.80	36.70	46.54	26.60	110,925,000						
msn-money	laz	-0.54%	36.50	36.12	-0.20	395,945	36.53	35.80	36.70	46.54	27.53	119.70 mil	25.89	4.39 bil	1.74%	0.64	2.09	
nasdaq-com	laz	0.54%	$ 36.50		0.20	395,945	$ 36.53	$ 35.80	$ 36.70	$ 46.54	$ 27.53	119,698,000	17.8	$ 4,368,977,000	1.74 %	$0.640000	$ 2.05	
optimum	laz	-0.54%	36.50 ( 4:15 pm edt)	36.12	-0.20	395,945	36.53	35.80	36.70	46.54	26.75	110.92m		4.0b	1.75	0.64		
paidcontent	laz	-0.5450%	36.50 usd	36.12	-0.2000	395,945	36.53	35.80	36.70	46.54	26.60	110,925,000						
pc-quote	laz	-0.55%	36.5	36.12	-0.20	395,945	36.53	35.8	36.7	46.54	27.53	120,353,877	26.02837	4,392,917,000		0.16		
personal-wealth-biz	laz	-0.54%	36.50	36.12	-0.20	395,945	36.53	35.80	36.70	46.54	27.53		19.57		1.46	0.535	1.875	
predictwallstreet	laz	-0.55%	36.50		-0.20	395,945												
raymond-james	laz	-0.54	36.50	36.12	-0.20	395,945	36.53	35.80	36.50	46.54	27.53		15.40				2.37	
renewable-energy-world	laz	-0.5450%	36.50 usd	36.12	-0.2000	395,945	36.53	35.80	36.70	46.54	26.60	110,925,000						
screamingmedia	laz	-0.54%	$	open: 36.12	-0.20	7,527	$36.53	$35.80	$36.70	$46.54	$27.53		18.45	$4.73b	1.75%	0.16	1.98	
scroli	laz	%	laz			0												
simple-stock-quotes	laz	-0.54%	last trade: 36.50		change: -0.200								p/e ratio: 19.57					
smartmoney	laz	(-0.54%)	36.50	$36.12	-0.20	395,945	$36.53	$35.80	$36.70	$46.54	$27.53			4,392,900	1.74%	$0.16		
stocknod	laz	-0.5450%	36.50 usd	36.12	-0.2000	395,945	36.53	35.80	36.70	46.54	26.60	110,925,000						
stockpickr	laz	-0.54%	$36.50 -0.20 | -0.54%	36.12	-0.20	395.95k	36.53	35.80	36.70	46.54	27.53							
stocksmart	laz	.0 %	$37.29	39.5	0	16,814	38.73	37.28										
stocktwits	laz	-0.65%	36.46		-0.24													
streetinsider-com	laz	0.54%	36.50	$36.12	-0.2	395,945	$36.53	$35.80	$36.70	$46.54	$26.75						$0.00	
thecramerreport	laz		36.50	36.12	-0.20	395945	36.53	35.80										
thestree	laz	-0.54%	$36.5	36.12	-0.2	395945	36.53	35.8	36.7	-46.54	27.53	1.19697937e8		4.362989767e9				
tickerspy	laz	-0.54%	$36.50	36.12	-0.20	395,945	36.53	35.80	36.70	46.54	27.53		26.0	4.3b	1.74%	$0.16		
tmx-quotemedia	laz	-0.54%	36.500	36.120	-0.200	395,945	36.530	35.800	36.700	46.540	27.530	119,697,937	17.40	4,368,974,701	1.744	0.160 usd	2.11	
updown	laz	-0.54%	$36.50	$36.12	-$0.20	388,718	$36.53	$35.80	$36.70	$46.54	$27.53	119.69b	15.43	$4.39b			2.38	
wallstreetsurvivor	laz	-0.54%	36.50	36.12	-0.20	391,058	36.53	35.80		46.54	29.82		17.40	$4b	1.70%	0.50 -	1.36	
yahoo-finance	laz	0.54%	36.50	36.12	0.20	395,945	36.53	35.80	36.70	46.54	27.53		19.47	4.27b	1.80%	0.64	1.88	
ycharts-com	laz	-0.63%	36.46		-0.23					46.54	26.75		16.80	4.13b	1.71%		2.17	
zacks	laz	(-0.54%)	36.50		-0.20	vol.  395,945	36.53	35.80		46.54	26.75		17.56	4.39 b	1.74	0.64	2.09	
advfn	cdzi	-3.60	11.5	11.76	-0.43	25148	11.85	11.33										
barchart	cdzi	-3.60%	11.50	11.85	-0.43	25,148	11.85	11.33	11.93	13.74	9.30		0.00	$159.05 m			-0.23	
barrons	cdzi	3.60%	11.50	11.76	-0.43	25,148	11.85	11.33				13.67 million		$161.08 million	cdzi has not issued dividends in more than 1 year.			
bloomberg	cdzi	-3.604%	11.500	11.760	-0.430	25,148	11.850	11.330		13.74	9.30	13.827mil		159.015mil			-1.090	
boston-com	cdzi	-3.604%	11.50 usd	11.76	-0.4300	25,148	11.85	11.33	11.93	13.74	9.300	13,827,354						
bostonmerchant	cdzi	-3.604%	11.50 usd	11.76	-0.4300	25,148	11.85	11.33	11.93	13.74	9.300	13,827,354						
business-insider	cdzi	-3.604%	11.50 usd	11.76	-0.4300	25,148	11.85	11.33	11.93	13.74	9.300	13,827,354						
chron	cdzi	-3.604%	11.50 usd	11.76	-0.4300	25,148	11.85	11.33	11.93	13.74	9.300	13,827,354						
cio-com	cdzi	-3.60%	11.50 usd	11.76	-0.4300	25,148	11.85	11.33	11.93	13.74	9.300	13,827,354		159m				
cnn-money	cdzi	-3.60%today&rsquo;s change	11.50data as of 3:59pm et	11.85	-0.43	25,148	11.85	11.33	11.93				nm	$159.0m				
easystockalterts	cdzi	-3.66%	11.50	11.76	-0.43	25148	11.85	11.33	11.93	13.74	9.30						-1.09	
eresearch-fidelity-com	cdzi	-3.60%	11.5000	11.7600	-0.4300	25,148	11.8500	11.3300	11.9300	13.7400	9.3000	13,827,000	nm	$164.96m				
finance-abc7-com	cdzi	-3.604%	11.50 usd	11.76	-0.4300	25,148	11.85	11.33	11.93	13.74	9.300	13,827,354						
finance-abc7chicago-com	cdzi	-3.604%	11.50 usd	11.76	-0.4300	25,148	11.85	11.33	11.93	13.74	9.300	13,827,354						
financial-content	cdzi	-3.604%	11.50 usd	11.76	-0.4300	25,148	11.85	11.33	11.93	13.74	9.300	13,827,354						
finapps-forbes-com	cdzi	-3.6%	$11.50	11.76	-0.43	25,148	11.85	11.33	11.93	13.74	9.30	14 mil		159 mil	0.0	0.00		
finviz	cdzi	-3.60%	11.50			25,148			11.93	-16.30%	23.66%	13.83m		159.05m			-1.09	
fool	cdzi	-3.60%	$11.50	$11.76	-0.43	24,031	$11.85	$11.33	$11.93	$13.74	$9.30		0.00	$159.01m				
foxbusiness	cdzi		$11.50		-0.43	25,148			$11.93									
google-finance	cdzi	(-3.60%)	11.50	11.76	-0.43	25,148.00	11.85	11.33		13.74	9.30	13.83m		159.01m			-1.09	
howthemarketworks	cdzi	-3.269%	11.54	11.76	-0.39	22,053	11.85	11.33	11.93									
hpcwire	cdzi	-3.604%	11.50 usd	11.76	-0.4300	25,148	11.85	11.33	11.93	13.74	9.300	13,827,354						
insidestocks	cdzi	-3.60%	11.50	11.85	-0.43	25148	11.85	11.33										
investopedia	cdzi	-3.60 %	$11.50	11.76	-0.43				11.93									
investorguide	cdzi	-3.60%	11.50	11.76	-0.43		11.85	11.33		14.00	9.30			159.0m			-1.09	
marketintellisearch	cdzi	-3.6 %	$11.50	$11.76	-0.43	25.80k	$11.85	$11.33	$11.93			13.83m	0.00	0.16b	0.0 %		-1.09	
marketwatch	cdzi	-3.60%	$11.50	open: 11.76	-0.43	1,017	$11.85	$11.33	$11.93	$13.74	$9.30			$161.09m				
minyanville	cdzi	-3.604%	11.50 usd	11.76	-0.4300	25,148	11.85	11.33	11.93	13.74	9.300	13,827,354						
msn-money	cdzi	-3.60%	11.50	11.76	-0.43	25,148	11.85	11.33	11.93	13.74	9.30	13.83 mil	-10.55	164.96 mil			-1.09	
nasdaq-com	cdzi	3.6%	$ 11.50	$ 11.76	0.43	25,148	$ 11.85	$ 11.33	$ 11.93	$ 13.74	$ 9.30	13,827,000		$ 159,010,500				
optimum	cdzi	-3.60%	11.50 ( 4:30 pm edt)	11.76	-0.43	25,148	11.85	11.33	11.93	13.74	9.30	13.83m		159.0m			-1.09	
paidcontent	cdzi	-3.604%	11.50 usd	11.76	-0.4300	25,148	11.85	11.33	11.93	13.74	9.300	13,827,354						
pc-quote	cdzi	-3.60%	11.5	11.76	-0.43	25,148	11.85	11.33	11.93	13.74	9.30	14,344,009	-10.94495	164,956,000				
personal-wealth-biz	cdzi	-3.60%	11.50	11.76	-0.43	25,148	11.85	11.33	11.93	14.00	9.30					0.00	-1.09	
predictwallstreet	cdzi	-3.60%	11.42		-0.43	25,148												
raymond-james	cdzi	-3.60	11.50	11.76	-0.43	25,148	11.85	11.33	11.50	13.74	9.30						-1.09	
renewable-energy-world	cdzi	-3.604%	11.50 usd	11.76	-0.4300	25,148	11.85	11.33	11.93	13.74	9.300	13,827,354						
screamingmedia	cdzi	-3.60%	$	open: 11.76	-0.43	1,017	$11.85	$11.33	$11.93	$13.74	$9.30			$161.09m				
scroli	cdzi	%	cdzi			0												
simple-stock-quotes	cdzi	-3.60%	last trade: 11.50		change: -0.430													
smartmoney	cdzi	(-3.60%)	11.50	$11.76	-0.43	25,148	$11.85	$11.33	$11.93	$13.74	$9.30			165,000	0.00%	$0.00		
stocknod	cdzi	-3.604%	11.50 usd	11.76	-0.4300	25,148	11.85	11.33	11.93	13.74	9.300	13,827,354						
stockpickr	cdzi	-3.60%	$11.50 -0.43 | -3.60%	11.76	-0.43	25.15k	11.85	11.33	11.93	13.74	9.30							
stocksmart	cdzi	.0 %	$10.2	12.41	0	11,528	10.35	10.2										
stocktwits	cdzi	4.45%	10.79		+0.46													
streetinsider-com	cdzi	3.6%	11.50	$11.76	-0.43	25,148	$11.85	$11.33	$11.93	$13.74	$9.30						$-1.09	
thecramerreport	cdzi		11.50	11.76	-0.43	25148	11.85	11.33										
thestree	cdzi	-3.6%	$11.5	11.76	-0.43	25148	11.85	11.33	11.93	-13.74	9.3	1.3827354e7		1.61088674e8				
tickerspy	cdzi	-3.60%	$11.50	11.76	-0.43	25,148	11.85	11.33	11.93	13.74	9.30		-10.9	164.9m	0.00%	$0.00		
tmx-quotemedia	cdzi	-3.60%	11.500	11.760	-0.430	25,148	11.850	11.330	11.930	13.740	9.300	13,827,354		159,014,571			-1.09	
updown	cdzi	-3.60%	$11.50	$11.76	-$0.43	24,031	$11.85	$11.33	$11.93	$13.74	$9.30	13.82b		$165m			-1.09	
wallstreetsurvivor	cdzi	-3.27%	11.54	11.76	-0.39	22,053	11.85	11.33		13.36	9.30			$165m			-1.16	
yahoo-finance	cdzi	3.60%	11.50	11.76	0.43	25,148	11.85	11.33	11.93	13.74	9.30			159.01m			-1.09	
ycharts-com	cdzi	-4.53%	11.39		-0.54					13.74	9.30			157.52m	0.00%		-1.09	
zacks	cdzi	(-3.60%)	11.50		-0.43	vol.  25,148	11.85	11.33		13.74	9.30			164.96 m	0.00	0.00		
advfn	fcs	-0.29	17.46	17.29	-0.05	1753027	17.47	17.14										
barchart	fcs	-0.29%	17.46	17.29	-0.05	1,753,027	17.47	17.14	17.51	21.02	7.71		10.28	$2.23 b			+1.35	
barrons	fcs	0.29%	17.46	17.29	-0.05	1.750m	17.47	17.14				128.00 million		$2.18 billion	fcs has not issued dividends in more than 1 year.			
bloomberg	fcs	-0.286%	17.460	17.290	-0.050	1,753,027	17.470	17.140		21.02	7.71	127.599mil	12.125	2,227.874mil			1.440	
boston-com	fcs	-0.2856%	17.46 usd	17.29	-0.0500	1,753,027	17.47	17.14	17.51	20.99	7.710	127,598,725						
bostonmerchant	fcs	-0.2856%	17.46 usd	17.29	-0.0500	1,753,027	17.47	17.14	17.51	20.99	7.710	127,598,725						
business-insider	fcs	-0.2856%	17.46 usd	17.29	-0.0500	1,753,027	17.47	17.14	17.51	20.99	7.710	127,598,725						
chron	fcs	-0.2856%	17.46 usd	17.29	-0.0500	1,753,027	17.47	17.14	17.51	20.99	7.710	127,598,725						
cio-com	fcs	-0.29%	17.46 usd	17.29	-0.0500	1,753,027	17.47	17.14	17.51	20.99	7.710	127,598,725	12.93	2b				
cnn-money	fcs	-0.29%	17.46	17.29	-0.05	1,749,580	17.47	17.14	17.51				12.9	$2.2b				
easystockalterts	fcs	-0.29%	17.46	17.29	-0.05	1753027	17.47	17.14	17.51	20.99	7.71		12.93				1.35	
eresearch-fidelity-com	fcs	-0.29%	17.4600	17.2900	-0.0500	1,753,027	17.4700	17.1400	17.5100	21.0200	7.7100	127,599,000	12.97	$2.23b				
finance-abc7-com	fcs	-0.2856%	17.46 usd	17.29	-0.0500	1,753,027	17.47	17.14	17.51	20.99	7.710	127,598,725						
finance-abc7chicago-com	fcs	-0.2856%	17.46 usd	17.29	-0.0500	1,753,027	17.47	17.14	17.51	20.99	7.710	127,598,725						
financial-content	fcs	-0.2856%	17.46 usd	17.29	-0.0500	1,753,027	17.47	17.14	17.51	20.99	7.710	127,598,725						
finapps-forbes-com	fcs	-0.3%	$17.46	17.29	-0.05	1,753,027	17.47	17.14	17.51	21.02	7.71	128 mil	12.9	2 bil	0.0	0.00	1.35	
finviz	fcs	-0.29%	17.46			1,753,027			17.51	-16.94%	126.46%	127.60m	12.84	2.23b			1.36	
fool	fcs	-0.29%	$17.46	$17.29	-0.05	1,750,450	$17.47	$17.14	$17.51	$21.02	$7.71		12.80	$2.23b				
foxbusiness	fcs		$17.46		-0.05	1,753,027			$17.51									
google-finance	fcs	(-0.29%)	17.46	17.29	-0.05	1.75m	17.47	17.14		21.02	7.71	127.60m	12.87	2.23b			1.36	
howthemarketworks	fcs	-0.286%	17.46	17.29	-0.05	1,749,580	17.47	17.14	17.51									
hpcwire	fcs	-0.2856%	17.46 usd	17.29	-0.0500	1,753,027	17.47	17.14	17.51	20.99	7.710	127,598,725						
insidestocks	fcs	-0.29%	17.46	17.29	-0.05	1749580	17.47	17.14					price earnings ratio: 10.52					
investopedia	fcs	-0.29 %	$17.46	17.29	-0.05				17.51									
investorguide	fcs	-0.29%	17.46	17.29	-0.05		17.47	17.14		21.02	7.71		12.96	2.228b			1.351	
marketintellisearch	fcs	-0.29 %	$17.46	$17.29	-0.05	1737.80k	$17.47	$17.14	$17.51			127.60m	12.88	2.23b	0.0 %		1.36	
marketwatch	fcs	-0.29%	$17.46	open: 17.29	-0.05	2,333	$17.47	$17.14	$17.51	$21.02	$7.71		13.13	$2.18b			1.33	
minyanville	fcs	-0.2856%	17.46 usd	17.29	-0.0500	1,753,027	17.47	17.14	17.51	20.99	7.710	127,598,725						
msn-money	fcs	-0.29%	17.46	17.29	-0.05	1.75 mil	17.47	17.14	17.51	21.02	7.71	127.60 mil	12.93	2.23 bil			1.36	
nasdaq-com	fcs	0.29%	$ 17.46		0.05	1,753,027	$ 17.47	$ 17.14	$ 17.51	$ 21.02	$ 7.71	127,599,000	12.93	$ 2,227,878,540			$ 1.35	
optimum	fcs	-0.29%	17.46 ( 4:15 pm edt)	17.29	-0.05	1,753,027	17.47	17.14	17.51	20.99	7.71	127.60m	12.9	2.2b			1.35	
paidcontent	fcs	-0.2856%	17.46 usd	17.29	-0.0500	1,753,027	17.47	17.14	17.51	20.99	7.710	127,598,725						
pc-quote	fcs	-0.29%	17.46	17.29	-0.05	1,753,027	17.47	17.14	17.51	21.02	7.71	127,964,404	12.97037	2,234,259,000				
personal-wealth-biz	fcs	-0.29%	17.46	17.29	-0.05	1,753,027	17.47	17.14	17.51	21.02	7.71		12.96			0.00	1.351	
predictwallstreet	fcs	-0.29%	17.46		-0.05	1,753,027												
raymond-james	fcs	-0.29	17.46	17.29	-0.05	1,753,027	17.47	17.14	17.46	21.02	7.71		12.56				1.39	
renewable-energy-world	fcs	-0.2856%	17.46 usd	17.29	-0.0500	1,753,027	17.47	17.14	17.51	20.99	7.710	127,598,725						
screamingmedia	fcs	-0.29%	$	open: 17.29	-0.05	2,333	$17.47	$17.14	$17.51	$21.02	$7.71		13.13	$2.18b			1.33	
scroli	fcs	%	fcs			0												
simple-stock-quotes	fcs	-0.29%	last trade: 17.46		change: -0.050								p/e ratio: 12.96					
smartmoney	fcs	(-0.29%)	17.46	$17.29	-0.05	1,753,027	$17.47	$17.14	$17.51	$21.02	$7.71			2,234,300	0.00%	$0.00		
stocknod	fcs	-0.2856%	17.46 usd	17.29	-0.0500	1,753,027	17.47	17.14	17.51	20.99	7.710	127,598,725						
stockpickr	fcs	-0.29%	$17.46 -0.05 | -0.29%	17.29	-0.05	1.75m	17.47	17.14	17.51	21.02	7.71							
stocksmart	fcs	.0 %	$17.605	15.94	0	139,039	18.1	17.55										
stocktwits	fcs	-0.37%	17.45		-0.07													
streetinsider-com	fcs	0.29%	17.46	$17.29	-0.05	1,753,027	$17.47	$17.14	$17.51	$20.99	$7.71		12.93				$1.35	
thecramerreport	fcs		17.46	17.29	-0.05	1753027	17.47	17.14										
thestree	fcs	-0.29%	$17.46	17.29	-0.05	1753027	17.47	17.14	17.51	-21.02	7.71	1.27598725e8		2.178110236e9				
tickerspy	fcs	-0.29%	$17.46	17.29	-0.05	1,753,027	17.47	17.14	17.51	21.02	7.71		13.0	2.2b	0.00%	$0.00		
tmx-quotemedia	fcs	-0.29%	17.460	17.290	-0.050	1,753,027	17.470	17.140	17.510	21.020	7.710	127,598,725	13.00	2,227,873,739			1.35	
updown	fcs	-0.29%	$17.46	$17.29	-$0.05	1,746,480	$17.47	$17.14	$17.51	$21.02	$7.71	127.59b	12.57	$2.23b			1.39	
wallstreetsurvivor	fcs	-0.29%	17.46	17.29	-0.05	1,749,580	17.47	17.14		21.02	7.71		13.00	$2b			1.20	
yahoo-finance	fcs	0.29%	17.46	17.29	0.05	1,753,027	17.47	17.14	17.51	21.02	7.71		12.92	2.23b			1.35	
ycharts-com	fcs	-0.43%	17.45		-0.07					21.02	7.71		12.92	2.23b	0.00%		1.35	
zacks	fcs	(-0.29%)	17.46		-0.05	vol.  1,753,027	17.47	17.14		21.02	7.71		10.55	2.23 b	0.00	0.00	1.66	
advfn	rah	-0.23	87.56	87.31	-0.2	402036	87.83	87.23										
barchart	rah	-0.23%	87.56	87.31	-0.20	402,036	87.83	87.23	87.76	91.35	53.90		17.18	$4.81 b			+4.49	
barrons	rah	0.23%	87.56	87.31	-0.20	401,152	87.83	87.23				55.62 million		$4.78 billion	rah has not issued dividends in more than 1 year.			
bloomberg	rah	-0.228%	87.560	87.310	-0.200	402,036	87.830	87.230		91.35	53.90	55.044mil	16.838	4,819.686mil		1.000 special cash	5.200	
boston-com	rah	-0.2279%	87.56 usd	87.31	-0.2000	402,036	87.83	87.23	87.76	91.35	53.90	55,044,384						
bostonmerchant	rah	-0.2279%	87.56 usd	87.31	-0.2000	402,036	87.83	87.23	87.76	91.35	53.90	55,044,384						
business-insider	rah	-0.2279%	87.56 usd	87.31	-0.2000	402,036	87.83	87.23	87.76	91.35	53.90	55,044,384						
chron	rah	-0.2279%	87.56 usd	87.31	-0.2000	402,036	87.83	87.23	87.76	91.35	53.90	55,044,384						
cio-com	rah	-0.23%	87.56 usd	87.31	-0.2000	402,036	87.83	87.23	87.76	91.35	53.90	55,044,384	19.50	5b				
cnn-money	rah	-0.23%	87.56	87.31	-0.20	402,036	87.83	87.23	87.76				19.5	$4.8b				
easystockalterts	rah	-0.23%	87.56	87.31	-0.20	402036	87.83	87.23	87.76	91.35	53.90		19.50				4.49	
eresearch-fidelity-com	rah	-0.23%	87.5600	87.3100	-0.2000	402,036	87.8300	87.2300	87.7600	91.3510	53.9000	55,044,000	19.55	$4.83b				
finance-abc7-com	rah	-0.2279%	87.56 usd	87.31	-0.2000	402,036	87.83	87.23	87.76	91.35	53.90	55,044,384						
finance-abc7chicago-com	rah	-0.2279%	87.56 usd	87.31	-0.2000	402,036	87.83	87.23	87.76	91.35	53.90	55,044,384						
financial-content	rah	-0.2279%	87.56 usd	87.31	-0.2000	402,036	87.83	87.23	87.76	91.35	53.90	55,044,384						
finapps-forbes-com	rah	-0.2%	$87.56	87.31	-0.20	402,036	87.83	87.23	87.76	91.35	53.90	55 mil	19.5	5 bil	0.0	0.00	4.49	
finviz	rah	-0.23%	87.56			402,036			87.76	-4.15%	62.45%	55.04m	19.41	4.82b			4.51	
fool	rah	-0.23%	$87.56	$87.31	-0.20	401,152	$87.83	$87.23	$87.76	$91.35	$53.90		19.40	$4.82b				
foxbusiness	rah		$87.56		-0.20	402,036			$87.76									
google-finance	rah	(-0.23%)	87.56	87.31	-0.20	402,036.00	87.83	87.23		91.35	53.90	55.04m	19.44	4.82b			4.51	
howthemarketworks	rah	-0.228%	87.56	87.31	-0.2	401,152	87.83	87.23	87.76									
hpcwire	rah	-0.2279%	87.56 usd	87.31	-0.2000	402,036	87.83	87.23	87.76	91.35	53.90	55,044,384						
insidestocks	rah	-0.23%	87.56	87.31	-0.20	401152	87.83	87.23					price earnings ratio: 17.30					
investopedia	rah	-0.23 %	$87.56	87.31	-0.20				87.76									
investorguide	rah	-0.23%	87.56	87.31	-0.20		87.83	87.23		91.35	53.90		19.55	4.820b			4.49	
marketintellisearch	rah	-0.23 %	$87.56	$87.31	-0.20	402.50k	$87.83	$87.23	$87.76			55.04m	19.46	4.83b	0.0 %		4.51	
marketwatch	rah	-0.23%	$87.59	open: 87.31	-0.20	16,744	$87.83	$87.23	$87.76	$91.35	$53.90		19.48	$4.78b			4.49	
minyanville	rah	-0.2279%	87.56 usd	87.31	-0.2000	402,036	87.83	87.23	87.76	91.35	53.90	55,044,384						
msn-money	rah	-0.23%	87.56	87.31	-0.20	402,036	87.83	87.23	87.76	91.35	53.90	55.04 mil	19.50	4.83 bil			4.51	
nasdaq-com	rah	0.23%	$ 87.56		0.20	402,036	$ 87.83	$ 87.23	$ 87.76	$ 91.351	$ 53.90	55,044,000	19.5	$ 4,819,652,640			$ 4.49	
optimum	rah	-0.23%	87.56 ( 4:15 pm edt)	87.31	-0.20	402,036	87.83	87.23	87.76	91.35	53.90	55.04m	19.5	4.8b			4.49	
paidcontent	rah	-0.2279%	87.56 usd	87.31	-0.2000	402,036	87.83	87.23	87.76	91.35	53.90	55,044,384						
pc-quote	rah	-0.23%	87.56	87.31	-0.20	402,036	87.83	87.23	87.76	91.35	53.90	55,169,730	19.54566	4,830,662,000		1.0		
personal-wealth-biz	rah	-0.23%	87.56	87.31	-0.20	402,036	87.83	87.23	87.76	91.35	53.90		19.55			0.00	4.49	
predictwallstreet	rah	-0.23%	87.56		-0.20	402,036												
raymond-james	rah	-0.23	87.56	87.31	-0.20	402,036	87.83	87.23	87.56	91.35	53.90		19.24				4.55	
renewable-energy-world	rah	-0.2279%	87.56 usd	87.31	-0.2000	402,036	87.83	87.23	87.76	91.35	53.90	55,044,384						
screamingmedia	rah	-0.23%	$	open: 87.31	-0.20	16,744	$87.83	$87.23	$87.76	$91.35	$53.90		19.48	$4.78b			4.49	
scroli	rah	%	rah			0												
simple-stock-quotes	rah	-0.23%	last trade: 87.56		change: -0.200								p/e ratio: 19.55					
smartmoney	rah	(-0.23%)	87.56	$87.31	-0.20	402,036	$87.83	$87.23	$87.76	$91.35	$53.90			4,830,700	0.00%	$1.00		
stocknod	rah	-0.2279%	87.56 usd	87.31	-0.2000	402,036	87.83	87.23	87.76	91.35	53.90	55,044,384						
stockpickr	rah	-0.23%	$87.56 -0.20 | -0.23%	87.31	-0.20	402.04k	87.83	87.23	87.76	91.35	53.90							
stocksmart	rah	.0 %	$87.53	65.14	0	22,875	88.34	87.53										
stocktwits	rah	-0.24%	87.55		-0.21													
streetinsider-com	rah	0.23%	87.56	$87.31	-0.2	402,036	$87.83	$87.23	$87.76	$91.35	$53.90		19.50				$4.49	
thecramerreport	rah		87.56	87.31	-0.20	402036	87.83	87.23										
thestree	rah	-0.23%	$87.56	87.31	-0.2	402036	87.83	87.23	87.76	-91.35	53.9	5.5044384e7		4.784457857e9				
tickerspy	rah	-0.23%	$87.56	87.31	-0.20	402,036	87.83	87.23	87.76	91.35	53.90		19.5	4.8b	0.00%	$1.00		
tmx-quotemedia	rah	-0.23%	87.560	87.310	-0.200	402,036	87.830	87.230	87.760	91.351	53.900	55,044,384	19.50	4,819,686,263			4.49	
updown	rah	-0.23%	$87.56	$87.31	-$0.20	384,828	$87.83	$87.23	$87.76	$91.35	$53.90	55.04b	19.24	$4.83b			4.56	
wallstreetsurvivor	rah	-0.23%	87.56	87.31	-0.20	401,152	87.83	87.23		91.35	54.70		19.50	$5b			3.74	
yahoo-finance	rah	0.23%	87.56	87.31	0.20	402,036	87.83	87.23	87.76	91.35	53.90		19.50	4.82b			4.49	
ycharts-com	rah	-0.24%	87.55		-0.21					91.30	53.90		19.50	4.81b	0.00%		4.49	
zacks	rah	(-0.23%)	87.56		-0.20	vol.  402,036	87.83	87.23		91.35	53.90		17.34	4.83 b	0.00	0.00	5.06	
advfn	ntap	-0.78	53.48	53.3	-0.42	5137904	53.67	52.6										
barchart	ntap	-0.78%	53.48	53.30	-0.42	5,012,500	53.67	52.60	53.90	61.02	37.04		31.28	$19.67 b			+1.62	
barrons	ntap	0.78%	53.48	53.30	-0.42	5.133m	53.67	52.60				393.70 million		$19.85 billion	ntap has not issued dividends in more than 1 year.			
bloomberg	ntap	-0.779%	53.480	53.300	-0.420	5,137,904	53.670	52.600		61.02	37.04	371.113mil	32.810	19,847.100mil			1.630	
boston-com	ntap	-0.7792%	53.48 usd	53.30	-0.4200	5,135,181	53.67	52.60	53.90	61.02	36.66	371,112,544						
bostonmerchant	ntap	-0.7792%	53.48 usd	53.30	-0.4200	5,135,181	53.67	52.60	53.90	61.02	36.66	371,112,544						
business-insider	ntap	-0.7792%	53.48 usd	53.30	-0.4200	5,135,181	53.67	52.60	53.90	61.02	36.66	371,112,544						
chron	ntap	-0.7792%	53.48 usd	53.30	-0.4200	5,135,181	53.67	52.60	53.90	61.02	36.66	371,112,544						
cio-com	ntap	-0.78%	53.48 usd	53.30	-0.4200	5,135,181	53.67	52.60	53.90	61.02	36.66	371,112,544	31.27	20b				
cnn-money	ntap	-0.78%	53.48	53.30	-0.42	5,137,904	53.67	52.60	53.90				31.3	$19.7b				
easystockalterts	ntap	-0.79%	53.48	53.30	-0.42	5134801	53.67	52.60	53.90	61.02	37.04		31.27				1.71	
eresearch-fidelity-com	ntap	-0.78%	53.4800	53.3000	-0.4200	5,137,904	53.6700	52.6000	53.9000	61.0200	37.0400	371,113,000	31.52	$20.00b				
finance-abc7-com	ntap	-0.7792%	53.48 usd	53.30	-0.4200	5,135,181	53.67	52.60	53.90	61.02	36.66	371,112,544						
finance-abc7chicago-com	ntap	-0.7792%	53.48 usd	53.30	-0.4200	5,135,181	53.67	52.60	53.90	61.02	36.66	371,112,544						
financial-content	ntap	-0.7792%	53.48 usd	53.30	-0.4200	5,135,181	53.67	52.60	53.90	61.02	36.66	371,112,544						
finapps-forbes-com	ntap	-0.8%	$53.48	53.30	-0.42	5,137,904	53.67	52.60	53.90	61.02	37.04	371 mil	33.0	20 bil	0.0	0.00	1.62	
finviz	ntap	-0.78%	53.48			5,137,704			53.90	-12.36%	44.38%	371.11m	31.52	20.00b			1.71	
fool	ntap	-0.78%	$53.48	$53.30	-0.42	5,137,224	$53.67	$52.60	$53.90	$61.02	$37.04		31.50	$19.85b				
foxbusiness	ntap		$53.48		-0.42	5,150,323			$53.90									
google-finance	ntap	(-0.78%)	53.48	53.30	-0.42	5.14m	53.67	52.60		61.02	37.04	371.11m	31.33	19.85b			1.71	
howthemarketworks	ntap	-0.779%	53.48	53.3	-0.42	5,135,181	53.67	52.6	53.9									
hpcwire	ntap	-0.7792%	53.48 usd	53.30	-0.4200	5,135,181	53.67	52.60	53.90	61.02	36.66	371,112,544						
insidestocks	ntap	-0.78%	53.48	53.30	-0.42	4687211	53.67	52.60					price earnings ratio: 25.23					
investopedia	ntap	-0.78 %	$53.48	53.30	-0.42				53.90									
investorguide	ntap	-0.78%	53.48	53.29	-0.42		53.67	53.19		61.02	37.04		31.52	19.847b			1.71	
marketintellisearch	ntap	-0.78 %	$53.48	$53.30	-0.42	5233.80k	$53.67	$52.60	$53.90			371.11m	31.52	20.00b	0.0 %		1.71	
marketwatch	ntap	-0.78%	$53.48	open: 53.30	-0.42	15,540	$53.67	$52.60	$53.90	$61.02	$37.04		33.75	$19.85b			1.58	
minyanville	ntap	-0.7792%	53.48 usd	53.30	-0.4200	5,135,181	53.67	52.60	53.90	61.02	36.66	371,112,544						
msn-money	ntap	-0.78%	53.48	53.30	-0.42	5.14 mil	53.67	52.60	53.90	61.02	37.04	371.11 mil	31.27	20 bil			1.71	
nasdaq-com	ntap	0.78%	$ 53.48	$ 53.30	0.42	5,137,904	$ 53.67	$ 52.60	$ 53.90	$ 61.02	$ 37.04	367,872,000	33.01	$ 19,673,794,560			$ 1.62	
optimum	ntap	-0.78%	53.48 ( 4:00 pm edt)	53.30	-0.42	5,130,078	53.67	52.60	53.90	61.02	37.04	371.11m	31.3	19.8b			1.71	
paidcontent	ntap	-0.7792%	53.48 usd	53.30	-0.4200	5,135,181	53.67	52.60	53.90	61.02	36.66	371,112,544						
pc-quote	ntap	-0.78%	53.48	53.3	-0.42	5,152,141	53.67	52.6	53.9	61.02	37.04	374,027,487	31.52047	20,002,990,000				
personal-wealth-biz	ntap	-0.78%	53.48	53.29	-0.42	5,150,123	53.67	52.60	53.90	61.02	37.04		31.52			0.00	1.71	
predictwallstreet	ntap	-0.78%	53.48		-0.42	5,137,904												
raymond-james	ntap	-0.78	53.48	53.30	-0.42	5,137,904	53.67	52.60	53.48	61.02	37.04		28.60				1.87	
renewable-energy-world	ntap	-0.7792%	53.48 usd	53.30	-0.4200	5,135,181	53.67	52.60	53.90	61.02	36.66	371,112,544						
screamingmedia	ntap	-0.78%	$	open: 53.30	-0.42	15,540	$53.67	$52.60	$53.90	$61.02	$37.04		33.75	$20.02b			1.58	
scroli	ntap	-0.78%	ntap 53.48	53.30	-0.42	4,545,053	53.67	52.60	53.90	61.02	37.04		31.33				1.71	
simple-stock-quotes	ntap	-0.78%	last trade: 53.48		change: -0.420								p/e ratio: 31.52					
smartmoney	ntap	(-0.78%)	53.48	$53.30	-0.42	5,137,904	$53.67	$52.60	$53.90	$61.02	$37.04			20,003,000	0.00%	$0.00		
stocknod	ntap	-0.7792%	53.48 usd	53.30	-0.4200	5,135,181	53.67	52.60	53.90	61.02	36.66	371,112,544						
stockpickr	ntap	-0.78%	$53.48 -0.42 | -0.78%	53.30	-0.42	5.14m	53.67	52.60	53.90	61.02	37.04							
stocksmart	ntap	.0 %	$53.31	54.9	0	588,886	55.04	53.21										
stocktwits	ntap	-0.78%	53.48		-0.42													
streetinsider-com	ntap	0.78%	53.48	$53.30	-0.42	5,134,801	$53.67	$52.60	$53.90	$61.02	$37.04		31.27				$1.71	
thecramerreport	ntap		53.48	53.29	-0.42	5137704	53.67	52.60										
thestree	ntap	-0.78%	$53.48	53.3	-0.42	5137904	53.67	52.6	53.9	-61.02	37.04	3.71112544e8		1.9850809979e10				
tickerspy	ntap	-0.78%	$53.48	53.30	-0.42	5,137,904	53.67	52.60	53.90	61.02	37.04		31.5	19.8b	0.00%	$0.00		
tmx-quotemedia	ntap	-0.78%	53.480	53.300	-0.420	5,150,323	53.670	52.600	53.900	61.020	37.040	371,112,544	31.50	19,847,098,853			1.71	
updown	ntap	-0.78%	$53.48	$53.30	-$0.42	5,132,801	$53.67	$52.60	$53.90	$61.02	$37.04	367.87b	28.82	$20.00b			1.87	
wallstreetsurvivor	ntap	-0.78%	53.48	53.30	-0.42	5,135,181	53.67	52.60		61.02	37.04		31.50	$20b			1.71	
yahoo-finance	ntap	0.78%	53.48	53.29	0.42	5,137,704	53.67	52.60	53.90	61.02	37.04		31.27	19.85b			1.71	
ycharts-com	ntap	-0.69%	53.48		-0.37					61.02	37.04		31.27	19.67b	0.00%		1.71	
zacks	ntap	(-0.78%)	53.48		-0.42	vol.  5,137,904	53.67	52.60		61.02	37.04		31.52	20.00 b	0.00	0.00	1.71	
advfn	rad	-2.26	1.3	1.3	-0.03	9035273	1.32	1.28										
barchart	rad	-2.26%	1.30	1.30	-0.03	9,035,273	1.32	1.28	1.33	1.47	0.86		0.00	$1.16 b			-0.63	
barrons	rad	2.26%	1.30	1.30	-0.03	8.962m	1.32	1.28				882.95 million		$1.16 billion	rad has not issued dividends in more than 1 year.	$0.12		
bloomberg	rad	-2.256%	1.300	1.300	-0.030	9,035,273	1.320	1.280		1.47	0.86	890.228mil		1,157.296mil			-0.410	
boston-com	rad	-2.256%	1.300 usd	1.300	-0.0300	9,035,273	1.320	1.280	1.330	1.470	0.8600	890,226,532						
bostonmerchant	rad	-2.256%	1.300 usd	1.300	-0.0300	9,035,273	1.320	1.280	1.330	1.470	0.8600	890,226,532						
business-insider	rad	-2.256%	1.300 usd	1.300	-0.0300	9,035,273	1.320	1.280	1.330	1.470	0.8600	890,226,532						
chron	rad	-2.256%	1.300 usd	1.300	-0.0300	9,035,273	1.320	1.280	1.330	1.470	0.8600	890,226,532						
cio-com	rad	-2.26%	1.300 usd	1.300	-0.0300	9,035,273	1.320	1.280	1.330	1.470	0.8600	890,226,532		1b				
cnn-money	rad	-2.26%	1.30	1.30	-0.03	8,962,078	1.32	1.28	1.33				nm	$1.2b				
easystockalterts	rad	-2.31%	1.30	1.30	-0.03	9035273	1.32	1.28	1.33	1.47	0.86						-0.63	
eresearch-fidelity-com	rad	-2.26%	1.3000	1.3000	-0.0300	9,035,273	1.3200	1.2800	1.3300	1.4700	0.8600	890,228,000	nm	$1.18b				
finance-abc7-com	rad	-2.256%	1.300 usd	1.300	-0.0300	9,035,273	1.320	1.280	1.330	1.470	0.8600	890,226,532						
finance-abc7chicago-com	rad	-2.256%	1.300 usd	1.300	-0.0300	9,035,273	1.320	1.280	1.330	1.470	0.8600	890,226,532						
financial-content	rad	-2.256%	1.300 usd	1.300	-0.0300	9,035,273	1.320	1.280	1.330	1.470	0.8600	890,226,532						
finapps-forbes-com	rad	-2.3%	$1.30	1.30	-0.03	9,035,273	1.32	1.28	1.33	1.47	0.86	890 mil		1 bil	0.0	0.00	-0.63	
finviz	rad	-2.26%	1.30			9,035,273			1.33	-11.56%	51.16%	890.23m		1.16b			-0.63	
fool	rad	-2.26%	$1.30	$1.30	-0.03	9,025,670	$1.32	$1.28	$1.33	$1.47	$0.86		0.00	$1.16b				
foxbusiness	rad		$1.30		-0.03	9,035,717			$1.33									
google-finance	rad	(-2.26%)	1.30	1.30	-0.03	9.04m	1.32	1.28		1.47	0.86	890.23m		1.16b			-0.63	
howthemarketworks	rad	-2.256%	1.3	1.3	-0.03	8,961,910	1.32	1.28	1.33									
hpcwire	rad	-2.256%	1.300 usd	1.300	-0.0300	9,035,273	1.320	1.280	1.330	1.470	0.8600	890,226,532						
insidestocks	rad	-2.26%	1.30	1.30	-0.03	9006510	1.32	1.28										
investopedia	rad	-2.26 %	$1.30	1.30	-0.03				1.33									
investorguide	rad	-2.26%	1.30	1.30	-0.03		1.32	1.28		1.47	0.86			1.149b			-0.62	
marketintellisearch	rad	-2.26 %	$1.30	$1.30	-0.03	8915.60k	$1.32	$1.28	$1.33			890.23m	0.00	1.18b	0.0 %		-0.63	
marketwatch	rad	-2.26%	$1.30	open: 1.30	-0.03	87,495	$1.32	$1.28	$1.33	$1.47	$0.86			$1.16b				
minyanville	rad	-2.256%	1.300 usd	1.300	-0.0300	9,035,273	1.320	1.280	1.330	1.470	0.8600	890,226,532						
msn-money	rad	-2.26%	1.30	1.30	-0.03	9.04 mil	1.32	1.28	1.33	1.47	0.86	890.23 mil	-2.10	1.18 bil			-0.63	
nasdaq-com	rad	2.26%	$ 1.30		0.03	9,035,273	$ 1.32	$ 1.28	$ 1.33	$ 1.47	$ 0.86	890,228,000		$ 1,157,296,400			$ -0.63	
optimum	rad	-2.26%	1.30 ( 4:15 pm edt)	1.30	-0.03	9,035,273	1.32	1.28	1.33	1.47	0.86	890.23m		1.2b			-0.63	
paidcontent	rad	-2.256%	1.300 usd	1.300	-0.0300	9,035,273	1.320	1.280	1.330	1.470	0.8600	890,226,532						
pc-quote	rad	-2.26%	1.3	1.3	-0.03	9,035,273	1.32	1.28	1.33	1.47	0.86	910,771,692	-2.14516	1,184,003,000				
personal-wealth-biz	rad	-2.26%	1.30	1.30	-0.03	9,035,717	1.32	1.28	1.33	1.47	0.86					0.00	-0.62	
predictwallstreet	rad	-2.26%	1.30		-0.03	9,035,273												
raymond-james	rad	-2.26	1.30	1.30	-0.03	9,035,273	1.32	1.28	1.30	1.47	0.86						-0.63	
renewable-energy-world	rad	-2.256%	1.300 usd	1.300	-0.0300	9,035,273	1.320	1.280	1.330	1.470	0.8600	890,226,532						
screamingmedia	rad	-2.26%	$	open: 1.30	-0.03	87,495	$1.32	$1.28	$1.33	$1.47	$0.86			$1.16b				
scroli	rad	%	rad			0												
simple-stock-quotes	rad	-2.26%	last trade: 1.30		change: -0.030													
smartmoney	rad	(-2.26%)	1.30	$1.30	-0.03	9,035,273	$1.32	$1.28	$1.33	$1.47	$0.86			1,184,000	0.00%	$0.88		
stocknod	rad	-2.256%	1.300 usd	1.300	-0.0300	9,035,273	1.320	1.280	1.330	1.470	0.8600	890,226,532						
stockpickr	rad	-2.26%	$1.30 -0.03 | -2.26%	1.30	-0.03	9.04m	1.32	1.28	1.33	1.47	0.86							
stocksmart	rad	.0 %	$1.065	.89	0	1,157,578	1.09	1.045										
stocktwits	rad	-2.26%	1.30		-0.03													
streetinsider-com	rad	2.26%	1.30	$1.30	-0.03	9,035,273	$1.32	$1.28	$1.33	$1.47	$0.86						$-0.63	
thecramerreport	rad		1.30	1.30	-0.03	2681005												
thestree	rad	-2.26%	$1.3	1.3	-0.03	9035273	1.32	1.28	1.33	-1.47	0.86	8.90240871e8		1.157294492e9				
tickerspy	rad	-2.26%	$1.30	1.30	-0.03	9,035,273	1.32	1.28	1.33	1.47	0.86		-2.1	1.1b	0.00%	$0.00		
tmx-quotemedia	rad	-2.26%	1.300	1.300	-0.030	9,035,717	1.320	1.280	1.330	1.470	0.860	890,227,995		1,157,296,394			-0.63	
updown	rad	-2.26%	$1.30	$1.30	-$0.03	8,947,710	$1.32	$1.28	$1.33	$1.47	$0.86			$1.18b			-0.63	
wallstreetsurvivor	rad	-2.26%	1.30	1.30	-0.03	8,961,910	1.32	1.28		1.47	0.86			$1b			-0.64	
yahoo-finance	rad	2.26%	1.30	1.30	0.03	9,035,273	1.32	1.28	1.33	1.47	0.86			1.15b			-0.62	
ycharts-com	rad	-2.26%	1.30		-0.03					1.47	0.86			1.16b	0.00%		-0.62	
zacks	rad	(-2.26%)	1.30		-0.03	vol.  9,035,273	1.32	1.28		1.47	0.86			1.18 b	0.00	0.00	-.57	
advfn	ctrp	-1.08	44.91	44.87	-0.49	1037604	45.24	44.36										
barchart	ctrp	-1.08%	44.91	45.02	-0.49	918,404	45.24	44.36	45.40	53.16	34.86		40.46	$6.64 b			+1.08	
barrons	ctrp	1.08%	44.91	44.87	-0.49	1.034m	45.24	44.36				150.31 million		$6.46 billion	ctrp has not issued dividends in more than 1 year.	$0.24		
bloomberg	ctrp	-1.079%	44.910	44.870	-0.490	1,037,604	45.240	44.360		53.16	34.50	136.221mil	41.392	6,117.689mil		0.112 regular cash	1.085	
boston-com	ctrp	-1.079%	44.91 usd	44.87	-0.4900	1,036,204	45.24	44.36	45.40	53.16	31.35	136,220,000						
bostonmerchant	ctrp	-1.079%	44.91 usd	44.87	-0.4900	1,036,204	45.24	44.36	45.40	53.16	31.35	136,220,000						
business-insider	ctrp	-1.079%	44.91 usd	44.87	-0.4900	1,036,204	45.24	44.36	45.40	53.16	31.35	136,220,000						
chron	ctrp	-1.079%	44.91 usd	44.87	-0.4900	1,036,204	45.24	44.36	45.40	53.16	31.35	136,220,000						
cio-com	ctrp	-1.08%	44.91 usd	44.87	-0.4900	1,036,204	45.24	44.36	45.40	53.16	31.35	136,220,000		6b				
cnn-money	ctrp	-1.08%today&rsquo;s change	44.91data as of 4:00pm et	44.87	-0.49	1,034,023	45.24	44.36	45.40				52.2	$6.4b				
easystockalterts	ctrp	-1.11%	44.90	44.87	-0.50	1017488	45.24	44.36	45.40	53.16	32.30						0.00	
eresearch-fidelity-com	ctrp	-1.08%	44.9100	44.8700	-0.4900	1,037,604	45.2400	44.3600	45.4000	53.1600	34.5000	143,541,000	41.27	$6.52b				
finance-abc7-com	ctrp	-1.079%	44.91 usd	44.87	-0.4900	1,036,204	45.24	44.36	45.40	53.16	31.35	136,220,000						
finance-abc7chicago-com	ctrp	-1.079%	44.91 usd	44.87	-0.4900	1,036,204	45.24	44.36	45.40	53.16	31.35	136,220,000						
financial-content	ctrp	-1.079%	44.91 usd	44.87	-0.4900	1,036,204	45.24	44.36	45.40	53.16	31.35	136,220,000						
finapps-forbes-com	ctrp	-1.1%	$44.91	44.87	-0.49	1,037,604	45.24	44.36	45.40	53.16	34.50	144 mil	41.6	6 bil	0.0	0.00	1.08	
finviz	ctrp	-1.08%	44.91			1,037,304			45.40	-15.52%	30.17%	143.54m	40.90	6.52b			1.11	
fool	ctrp	-1.12%	$44.89	$44.87	-0.51	926,958	$45.24	$44.36	$45.40	$53.16	$34.50		24.00	$6.11b	0.60%	0.22		
foxbusiness	ctrp		$44.91		-0.49	1,037,924			$45.40									
google-finance	ctrp	(-1.08%)	44.91	44.87	-0.49	1.04m	45.24	44.36		53.16	34.50	574.16m	40.46	25.79b			1.11	
howthemarketworks	ctrp	-1.079%	44.91	44.87	-0.49	1,036,204	45.24	44.36	45.4									
hpcwire	ctrp	-1.079%	44.91 usd	44.87	-0.4900	1,036,204	45.24	44.36	45.40	53.16	31.35	136,220,000						
insidestocks	ctrp	-1.08%	44.91	45.02	-0.49	900508	45.24	44.36										
investopedia	ctrp	-1.15 %	$44.88	44.87	-0.52				45.40									
investorguide	ctrp	-1.08%	44.91	45.02	-0.49		45.24	44.67		53.16	34.86		40.83	6.447b			1.112	
marketintellisearch	ctrp	-1.01 %	$44.94	$44.87	-0.46	1030.70k	$45.24	$44.36	$45.40			143.54m	40.90	6.52b	0.0 %		1.11	
marketwatch	ctrp	-1.08%	$44.91	open: 44.87	-0.49	5,501	$45.24	$44.36	$45.40	$53.16	$34.86		41.91	$6.46b			1.07	
minyanville	ctrp	-1.079%	44.91 usd	44.87	-0.4900	1,036,204	45.24	44.36	45.40	53.16	31.35	136,220,000						
msn-money	ctrp	-1.08%	44.91	44.87	-0.49	1.04 mil	45.24	44.36	45.40	53.16	34.50	143.54 mil	40.46	6.52 bil			1.11	
nasdaq-com	ctrp	1.08%	$ 44.91	$ 44.87	0.49	1,037,604	$ 45.24	$ 44.36	$ 45.40	$ 53.16	$ 34.50	143,564,000	41.58	$ 6,447,459,240			$ 1.08	
optimum	ctrp	-1.08%	44.91 ( 4:00 pm edt)	44.87	-0.49	1,032,623	45.24	44.36	45.40	53.16	32.30	136.22m		6.1b	0.27	0.12		
paidcontent	ctrp	-1.079%	44.91 usd	44.87	-0.4900	1,036,204	45.24	44.36	45.40	53.16	31.35	136,220,000						
pc-quote	ctrp	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ctrp	-1.08%	44.91	45.02	-0.49	1,037,824	45.20	44.56	45.40	53.16	34.86		40.83			0.00	1.112	
predictwallstreet	ctrp	-1.08%	44.91		-0.49	1,037,604												
raymond-james	ctrp	-1.08	44.91	44.87	-0.49	1,037,604	45.24	44.36	44.91	53.16	34.50		38.72				1.16	
renewable-energy-world	ctrp	-1.079%	44.91 usd	44.87	-0.4900	1,036,204	45.24	44.36	45.40	53.16	31.35	136,220,000						
screamingmedia	ctrp	-1.08%	$	open: 44.87	-0.49	5,701	$45.24	$44.36	$45.40	$53.16	$34.86		41.91	$6.46b			1.07	
scroli	ctrp	%	ctrp			0												
simple-stock-quotes	ctrp	-1.08%	last trade: 44.91		change: -0.490								p/e ratio: 40.83					
smartmoney	ctrp	(-1.08%)	44.91	$44.87	-0.49	1,037,604	$45.24	$44.36	$45.40	$53.16	$34.50			6,184,400	0.00%	$0.11		
stocknod	ctrp	-1.079%	44.91 usd	44.87	-0.4900	1,036,204	45.24	44.36	45.40	53.16	31.35	136,220,000						
stockpickr	ctrp	-1.08%	$44.91 -0.49 | -1.08%	44.87	-0.49	1.03m	45.24	44.36	45.40	53.16	34.50							
stocksmart	ctrp	.0 %	$45.035	41.34	0	272,160	45.22	44.65										
stocktwits	ctrp	-1.06%	44.92		-0.48													
streetinsider-com	ctrp	1.08%	44.91	$44.87	-0.49	1,036,204	$45.24	$44.36	$45.40	$53.16	$32.30						$0.00	
thecramerreport	ctrp		44.91	45.02	-0.49	1037504	45.20	44.56										
thestree	ctrp	-1.08%	$44.91	44.87	-0.49	1034023	45.24	44.36	45.4	-53.16	34.5	1.3622e8		5.952814e9				
tickerspy	ctrp	-1.08%	$44.91	44.87	-0.49	1,037,604	45.24	44.36	45.40	53.16	34.50		40.9	6.5b	0.00%	$0.11		
tmx-quotemedia	ctrp	-1.08%	44.910	44.870	-0.490	1,037,924	45.240	44.360	45.400	53.160	34.500	136,220,000	24.70	6,117,640,200			1.84	
updown	ctrp	-1.08%	$44.91	$44.87	-$0.49	1,034,023	$45.24	$44.36	$45.40	$53.16	$34.50	136.22b	5.94	$6.18b			7.64	
wallstreetsurvivor	ctrp	-1.08%	44.91	44.87	-0.49	1,036,204	45.24	44.36		53.16	36.64		24.70	$6b			1.06	
yahoo-finance	ctrp	1.08%	44.91	45.02	0.49	1,037,504	45.24	44.36	45.40	53.16	34.86		40.39	6.45b			1.11	
ycharts-com	ctrp	-0.98%	44.92		-0.45					53.16	32.30		41.59	6.64b	0.00%		1.08	
zacks	ctrp	(-1.08%)	44.91		-0.49	vol.  1,037,604	45.24	44.36		53.16	32.30		42.04	6.52 b	0.00	0.00	1.08	
advfn	iaci	-0.13	38.55	38.15	-0.05	1043098	38.72	37.99										
barchart	iaci	-0.08%	38.55	38.15	-0.03	1,043,098	38.72	37.99	38.58	39.39	22.15		56.75	$3.41 b			+1.37	
barrons	iaci	0.08%	38.55	38.15	-0.03	1.042m	38.72	37.99				106.27 million		$3.51 billion	iaci has not issued dividends in more than 1 year.			
bloomberg	iaci	-0.078%	38.550	38.150	-0.030	1,043,098	38.720	37.990		39.39	22.15	85.293mil		3,511.221mil			-0.555	
boston-com	iaci	-0.0778%	38.55 usd	38.15	-0.0300	1,043,098	38.72	37.99	38.58	39.39	21.56	85,439,921						
bostonmerchant	iaci	-0.0778%	38.55 usd	38.15	-0.0300	1,043,098	38.72	37.99	38.58	39.39	21.56	85,439,921						
business-insider	iaci	-0.0778%	38.55 usd	38.15	-0.0300	1,043,098	38.72	37.99	38.58	39.39	21.56	85,439,921						
chron	iaci	-0.0778%	38.55 usd	38.15	-0.0300	1,041,850	38.72	37.99	38.58	39.39	21.56	85,439,921						
cio-com	iaci	-0.08%	38.55 usd	38.15	-0.0300	1,041,850	38.72	37.99	38.58	39.39	21.56	85,439,921	113.38	3b				
cnn-money	iaci	-0.08%today&rsquo;s change	38.55data as of 4:00pm et	38.15	-0.03	1,039,021	38.72	37.99	38.58				113.4	$3.3b				
easystockalterts	iaci	-0.08%	38.55	38.15	-0.03	1041850	38.72	37.99	38.58	39.39	21.92		113.38				0.34	
eresearch-fidelity-com	iaci	-0.08%	38.5500	38.1500	-0.0300	1,041,850	38.7200	37.9900	38.5800	39.3900	22.1500	90,035,000	154.36	$3.47b				
finance-abc7-com	iaci	-0.0778%	38.55 usd	38.15	-0.0300	1,041,850	38.72	37.99	38.58	39.39	21.56	85,439,921						
finance-abc7chicago-com	iaci	-0.0778%	38.55 usd	38.15	-0.0300	1,041,850	38.72	37.99	38.58	39.39	21.56	85,439,921						
financial-content	iaci	-0.0778%	38.55 usd	38.15	-0.0300	1,041,850	38.72	37.99	38.58	39.39	21.56	85,439,921						
finapps-forbes-com	iaci	-0.1%	$38.55	38.15	-0.03	1,041,850	38.72	37.99	38.58	39.39	22.15	85 mil	28.1	3 bil	0.0	0.00	1.37	
finviz	iaci	-0.08%	38.55			1,041,850			38.58	-2.13%	74.04%	90.04m	124.45	3.47b			0.31	
fool	iaci	-0.08%	$38.55	$38.15	-0.03	1,041,550	$38.72	$37.99	$38.58	$39.39	$22.15		111.60	$3.47b				
foxbusiness	iaci		$38.55		-0.03	1,043,098			$38.58									
google-finance	iaci	(-0.08%)	38.55	38.15	-0.03	1.04m	38.72	37.99		39.39	22.15	90.04m	125.85	3.47b			0.31	
howthemarketworks	iaci	-0.078%	38.55	38.15	-0.03	1,037,921	38.72	37.99	38.58									
hpcwire	iaci	-0.0778%	38.55 usd	38.15	-0.0300	1,043,098	38.72	37.99	38.58	39.39	21.56	85,439,921						
insidestocks	iaci	-0.08%	38.55	38.15	-0.03	1041850	38.72	37.99					price earnings ratio: 32.39					
investopedia	iaci	-0.08 %	$38.55	38.15	-0.03				38.58									
investorguide	iaci	-0.08%	38.55	38.00	-0.03		38.72	37.99		39.39	22.15		28.56	3.465b			1.351	
marketintellisearch	iaci	-0.08 %	$38.55	$38.00	-0.03	1013.30k	$38.72	$37.99	$38.58			90.04m	124.45	3.47b	0.0 %		0.31	
marketwatch	iaci	-0.08%	$38.62	open: 38.15	-0.03	22,647	$38.72	$37.99	$38.58	$39.39	$22.15		129.02	$3.51b			0.30	
minyanville	iaci	-0.0778%	38.55 usd	38.15	-0.0300	1,041,850	38.72	37.99	38.58	39.39	21.56	85,439,921						
msn-money	iaci	-0.08%	38.55	38.15	-0.03	1.04 mil	38.72	37.99	38.58	39.39	22.15	90.04 mil	132.93	3.47 bil			1.25	
nasdaq-com	iaci	0.08%	$ 38.55	$ 38.15	0.03	1,041,850	$ 38.72	$ 37.99	$ 38.58	$ 39.39	$ 22.15	85,440,000	28.14	$ 3,293,712,000			$ 1.37	
optimum	iaci	-0.08%	38.55 ( 4:30 pm edt)	38.15	-0.03	1,041,850	38.72	37.99	38.58	39.39	21.92	85.44m	113.4	3.3b			0.34	
paidcontent	iaci	-0.0778%	38.55 usd	38.15	-0.0300	1,041,850	38.72	37.99	38.58	39.39	21.56	85,439,921						
pc-quote	iaci	-0.08%	38.55	38.15	-0.03	1,043,098	38.72	37.99	38.58	39.39	22.15	85,359,377	133.03448	3,290,604,000				
personal-wealth-biz	iaci	-0.08%	38.55	38.00	-0.03	1,043,098	38.72	37.99	38.58	39.39	22.15		28.56			0.00	1.351	
predictwallstreet	iaci	-0.08%	38.63		-0.03	1,041,850												
raymond-james	iaci	-0.08	38.55	38.15	-0.03	1,041,850	38.72	37.99	38.55	39.39	22.15		148.27				0.26	
renewable-energy-world	iaci	-0.0778%	38.55 usd	38.15	-0.0300	1,041,850	38.72	37.99	38.58	39.39	21.56	85,439,921						
screamingmedia	iaci	-0.08%	$	open: 38.15	-0.03	22,647	$38.72	$37.99	$38.58	$39.39	$22.15		129.02	$3.51b			0.30	
scroli	iaci	%	iaci			0												
simple-stock-quotes	iaci	-0.08%	last trade: 38.55		change: -0.030								p/e ratio: 28.56					
smartmoney	iaci	(-0.08%)	38.55	$38.15	-0.03	1,041,850	$38.72	$37.99	$38.58	$39.39	$22.15			3,296,300	0.00%	$0.00		
stocknod	iaci	-0.0778%	38.55 usd	38.15	-0.0300	1,041,850	38.72	37.99	38.58	39.39	21.56	85,439,921						
stockpickr	iaci	-0.08%	$38.55 -0.03 | -0.08%	38.15	-0.03	1.04m	38.72	37.99	38.58	39.39	22.15							
stocksmart	iaci	.0 %	$36.87	29.36	0	173,437	37.52	36.49										
stocktwits	iaci	-0.08%	38.55		-0.03													
streetinsider-com	iaci	0.08%	38.55	$38.15	-0.03	1,041,850	$38.72	$37.99	$38.58	$39.39	$21.92		113.38				$0.34	
thecramerreport	iaci		38.55	38.00	-0.03	1041850	38.72	37.99										
thestree	iaci	-0.08%	$38.55	38.15	-0.03	1041850	38.72	37.99	38.58	-39.39	22.15	8.9888134e7		3.297126551e9				
tickerspy	iaci	-0.08%	$38.55	38.15	-0.03	1,041,850	38.72	37.99	38.58	39.39	22.15		133.0	3.4b	0.00%	$0.00		
tmx-quotemedia	iaci	-0.08%	38.550	38.150	-0.030	1,043,098	38.720	37.990	38.580	39.390	22.150	89,888,134	110.20	3,465,187,566			0.35	
updown	iaci	-0.08%	$38.55	$38.15	-$0.03	1,017,672	$38.72	$37.99	$38.58	$39.39	$22.15	89.88b	28.18	$3.46b			1.37	
wallstreetsurvivor	iaci	-0.08%	38.55	38.15	-0.03	1,037,921	38.72	37.99		39.39	23.34		110.20	$3b			-0.04	
yahoo-finance	iaci	0.08%	38.55	38.00	0.03	1,041,850	38.72	37.99	38.58	39.39	22.15		28.53	3.47b			1.35	
ycharts-com	iaci	-0.10%	38.55		-0.04					39.39	21.92		30.12	3.41b	0.00%		1.28	
zacks	iaci	(-0.08%)	38.55		-0.03	vol.  1,041,850	38.72	37.99		39.39	21.92		56.74	3.47 b	0.00	0.00	.68	
advfn	rocm	-0.44	9.12	9.04	-0.04	12185	9.19	9.04										
barchart	rocm	-0.44%	9.12	9.08	-0.04	12,285	9.19	9.04	9.16	11.84	8.27		0.00	$111.08 m			-0.09	
barrons	rocm			9.04		12,185	9.19	9.04				12.18 million		$113.36 million	rocm has not issued dividends in more than 1 year.			
bloomberg	rocm	-0.437%	9.120	9.040	-0.040	12,185	9.190	9.040		11.84	8.27	12.322mil		112.380mil			-0.070	
boston-com	rocm	-0.4367%	9.120 usd	9.040	-0.0400	12,185	9.190	9.040	9.160	11.84	8.270	12,322,402						
bostonmerchant	rocm	-0.4367%	9.120 usd	9.040	-0.0400	12,185	9.190	9.040	9.160	11.84	8.270	12,322,402						
business-insider	rocm	-0.4367%	9.120 usd	9.040	-0.0400	12,185	9.190	9.040	9.160	11.84	8.270	12,322,402						
chron	rocm	-0.4367%	9.120 usd	9.040	-0.0400	12,185	9.190	9.040	9.160	11.84	8.270	12,322,402						
cio-com	rocm	-0.44%	9.120 usd	9.040	-0.0400	12,185	9.190	9.040	9.160	11.84	8.270	12,322,402		112m				
cnn-money	rocm	-0.44%today&rsquo;s change	9.12data as of 3:59pm et	9.04	-0.04	12,185	9.19	9.04	9.16				nm	$112.4m				
easystockalterts	rocm	-0.44%	9.12	9.04	-0.04	12185	9.19	9.04	9.16	11.84	8.27						-0.09	
eresearch-fidelity-com	rocm	-0.44%	9.1200	9.0400	-0.0400	12,185	9.1900	9.0400	9.1600	11.8400	8.2700	12,322,000	nm	$112.87m				
finance-abc7-com	rocm	-0.4367%	9.120 usd	9.040	-0.0400	12,185	9.190	9.040	9.160	11.84	8.270	12,322,402						
finance-abc7chicago-com	rocm	-0.4367%	9.120 usd	9.040	-0.0400	12,185	9.190	9.040	9.160	11.84	8.270	12,322,402						
financial-content	rocm	-0.4367%	9.120 usd	9.040	-0.0400	12,185	9.190	9.040	9.160	11.84	8.270	12,322,402						
finapps-forbes-com	rocm	-0.4%	$9.12	9.04	-0.04	12,185	9.19	9.04	9.16	11.84	8.27	12 mil		112 mil	0.0	0.00	-0.09	
finviz	rocm	-0.44%	9.12			12,185			9.16	-22.97%	10.28%	12.32m		112.36m			-0.10	
fool	rocm	-0.44%	$9.12	$9.04	-0.04	12,185	$9.19	$9.04	$9.16	$11.84	$8.27		0.00	$112.38m				
foxbusiness	rocm		$9.12		-0.04	12,185			$9.16									
google-finance	rocm	(-0.44%)	9.12	9.04	-0.04	12,185.00	9.19	9.04		11.84	8.27	12.32m		112.38m			-0.10	
howthemarketworks	rocm	-0.437%	9.12	9.04	-0.04	11,711	9.19	9.04	9.16									
hpcwire	rocm	-0.4367%	9.120 usd	9.040	-0.0400	12,185	9.190	9.040	9.160	11.84	8.270	12,322,402						
insidestocks	rocm	-0.44%	9.12	9.08	-0.04	12185	9.19	9.04										
investopedia	rocm	-0.44 %	$9.12	9.04	-0.04				9.16									
investorguide	rocm	-0.44%	9.12	9.08	-0.04		9.19	9.04		11.84	8.51			112.4m			-0.10	
marketintellisearch	rocm	-0.44 %	$9.12	$9.08	-0.04	11.60k	$9.19	$9.04	$9.16			12.32m	0.00	0.11b	0.0 %		-0.10	
marketwatch	rocm	-0.44%	$9.12	open: 9.04	-0.04	12,185	$9.19	$9.04	$9.16	$11.84	$8.27			$113.36m				
minyanville	rocm	-0.4367%	9.120 usd	9.040	-0.0400	12,185	9.190	9.040	9.160	11.84	8.270	12,322,402						
msn-money	rocm	-0.44%	9.12	9.04	-0.04	12,185	9.19	9.04	9.16	11.84	8.27	12.32 mil	-91.20	112.87 mil			-0.10	
nasdaq-com	rocm	0.44%	$ 9.12	$ 9.04	0.04	12,185	$ 9.19	$ 9.04	$ 9.16	$ 11.84	$ 8.27	12,322,000		$ 112,376,640			$ -0.09	
optimum	rocm	-0.44%	9.12 ( 4:30 pm edt)	9.04	-0.04	12,185	9.19	9.04	9.16	11.84	8.27	12.32m		112.4m			-0.09	
paidcontent	rocm	-0.4367%	9.120 usd	9.040	-0.0400	12,185	9.190	9.040	9.160	11.84	8.270	12,322,402						
pc-quote	rocm	-0.44%	9.12	9.04	-0.04	12,185	9.19	9.04	9.16	11.84	8.27	12,376,042	-91.6	112,870,000				
personal-wealth-biz	rocm	-0.44%	9.12	9.08	-0.04	12,185	9.19	9.04	9.16	11.84	8.51					0.00	-0.10	
predictwallstreet	rocm	-0.44%	9.12		-0.04	12,185												
raymond-james	rocm	-0.44	9.12	9.04	-0.04	12,185	9.19	9.04	9.12	11.84	8.27						-0.10	
renewable-energy-world	rocm	-0.4367%	9.120 usd	9.040	-0.0400	12,185	9.190	9.040	9.160	11.84	8.270	12,322,402						
screamingmedia	rocm	-0.44%	$	open: 9.04	-0.04	12,185	$9.19	$9.04	$9.16	$11.84	$8.27			$113.36m				
scroli	rocm	%	rocm			0												
simple-stock-quotes	rocm	-0.44%	last trade: 9.12		change: -0.040													
smartmoney	rocm	(-0.44%)	9.12	$9.04	-0.04	12,185	$9.19	$9.04	$9.16	$11.84	$8.27			112,900	0.00%	$0.00		
stocknod	rocm	-0.4367%	9.120 usd	9.040	-0.0400	12,185	9.190	9.040	9.160	11.84	8.270	12,322,402						
stockpickr	rocm	-0.44%	$9.12 -0.04 | -0.44%	9.04	-0.04	12.19k	9.19	9.04	9.16	11.84	8.27							
stocksmart	rocm	.0 %	$9.58	11.02	0	861	9.89	9.58										
stocktwits	rocm	-0.44%	9.12		-0.04													
streetinsider-com	rocm	0.44%	9.12	$9.04	-0.04	12,185	$9.19	$9.04	$9.16	$11.84	$8.27						$-0.09	
thecramerreport	rocm		9.12	9.08	-0.04	12185	9.19	9.04										
thestree	rocm	-0.44%	$9.12	9.04	-0.04	12185	9.19	9.04	9.16	-11.84	8.27	1.2322402e7		1.13366098e8				
tickerspy	rocm	-0.44%	$9.12	9.04	-0.04	12,185	9.19	9.04	9.16	11.84	8.27		-91.6	112.8m	0.00%	$0.00		
tmx-quotemedia	rocm	-0.44%	9.120	9.040	-0.040	12,185	9.190	9.040	9.160	11.840	8.270	12,322,402		112,380,306			-0.09	
updown	rocm	-0.44%	$9.12	$9.04	-$0.04	11,711	$9.19	$9.04	$9.16	$11.84	$8.27	12.32b		$113m			-0.10	
wallstreetsurvivor	rocm	-0.44%	9.12	9.04	-0.04	11,711	9.19	9.04		11.84	8.27			$113m			-0.02	
yahoo-finance	rocm	0.44%	9.12	9.08	0.04	12,185	9.19	9.04	9.16	11.84	8.27			112.38m			-0.10	
ycharts-com	rocm	+0.00%	9.12		+0.00					11.84	8.27			111.08m	0.00%		-0.09	
zacks	rocm	(-0.44%)	9.12		-0.04	vol.  12,185	9.19	9.04		11.84	8.27			112.87 m	0.00	0.00	-.04	
advfn	volc	-0.58	32.64	32.34	-0.19	381147	33.67	32.34										
barchart	volc	-0.58%	32.64	32.34	-0.19	381,147	33.67	32.34	32.83	33.67	20.49		150.14	$1.69 b			+0.19	
barrons	volc	0.58%	32.64	32.34	-0.19	381,147	33.67	32.34				53.28 million		$1.72 billion	volc has not issued dividends in more than 1 year.			
bloomberg	volc	-0.579%	32.640	32.340	-0.190	381,147	33.670	32.340		33.67	20.49	52.142mil	141.913	1,701.924mil			0.230	
boston-com	volc	-0.5787%	32.64 usd	32.34	-0.1900	381,147	33.67	32.34	32.83	33.50	20.49	52,142,275						
bostonmerchant	volc	-0.5787%	32.64 usd	32.34	-0.1900	381,147	33.67	32.34	32.83	33.50	20.49	52,142,275						
business-insider	volc	-0.5787%	32.64 usd	32.34	-0.1900	381,147	33.67	32.34	32.83	33.50	20.49	52,142,275						
chron	volc	-0.5787%	32.64 usd	32.34	-0.1900	381,147	33.67	32.34	32.83	33.50	20.49	52,142,275						
cio-com	volc	-0.58%	32.64 usd	32.34	-0.1900	381,147	33.67	32.34	32.83	33.50	20.49	52,142,275	171.79	2b				
cnn-money	volc	-0.58%	32.64	32.34	-0.19	381,147	33.67	32.34	32.83				171.8	$1.7b				
easystockalterts	volc	-0.59%	32.64	32.34	-0.19	381147	33.67	32.34	32.83	33.50	20.49		171.79				0.19	
eresearch-fidelity-com	volc	-0.58%	32.6400	32.3400	-0.1900	381,147	33.6700	32.3400	32.8300	33.5000	20.4900	52,142,000	172.79	$1.71b				
finance-abc7-com	volc	-0.5787%	32.64 usd	32.34	-0.1900	381,147	33.67	32.34	32.83	33.50	20.49	52,142,275						
finance-abc7chicago-com	volc	-0.5787%	32.64 usd	32.34	-0.1900	381,147	33.67	32.34	32.83	33.50	20.49	52,142,275						
financial-content	volc	-0.5787%	32.64 usd	32.34	-0.1900	381,147	33.67	32.34	32.83	33.50	20.49	52,142,275						
finapps-forbes-com	volc	-0.6%	$32.64	32.34	-0.19	381,147	33.67	32.34	32.83	33.50	20.49	52 mil	171.8	2 bil	0.0	0.00	0.19	
finviz	volc	-0.58%	32.64			381,147			32.83	-2.57%	59.30%	52.14m	172.79	1.71b			0.19	
fool	volc	-0.58%	$32.64	$32.34	-0.19	375,463	$33.67	$32.34	$32.83	$33.50	$20.49		172.70	$1.70b				
foxbusiness	volc		$32.64		-0.19	381,147			$32.83									
google-finance	volc	(-0.58%)	32.64	32.34	-0.19	381,147.00	33.67	32.34		33.67	20.49	52.14m	167.81	1.70b			0.19	
howthemarketworks	volc	-0.579%	32.64	32.34	-0.19	376,763	33.67	32.34	32.83									
hpcwire	volc	-0.5787%	32.64 usd	32.34	-0.1900	381,147	33.67	32.34	32.83	33.50	20.49	52,142,275						
insidestocks	volc	-0.58%	32.64	32.34	-0.19	381147	33.67	32.34					price earnings ratio: 116.57					
investopedia	volc	-0.58 %	$32.64	32.34	-0.19				32.83									
investorguide	volc	-0.58%	32.64	33.01	-0.19		33.67	32.34		33.50	20.49		171.88	1.702b			0.191	
marketintellisearch	volc	-0.58 %	$32.64	$33.01	-0.19	373.70k	$33.67	$32.34	$32.83			52.14m	172.79	1.71b	0.0 %		0.19	
marketwatch	volc	-0.58%	$32.61	open: 32.34	-0.19	5,884	$33.67	$32.34	$32.83	$33.67	$20.49		169.65	$1.72b			0.19	
minyanville	volc	-0.5787%	32.64 usd	32.34	-0.1900	381,147	33.67	32.34	32.83	33.50	20.49	52,142,275						
msn-money	volc	-0.58%	32.64	32.34	-0.19	381,147	33.67	32.34	32.83	33.50	20.49	52.14 mil	163.20	1.71 bil			0.20	
nasdaq-com	volc	0.58%	$ 32.64	$ 32.34	0.19	381,147	$ 33.67	$ 32.34	$ 32.83	$ 33.50	$ 20.49	52,142,000	171.79	$ 1,701,914,880			$ 0.19	
optimum	volc	-0.58%	32.64 ( 4:30 pm edt)	32.34	-0.19	381,147	33.67	32.34	32.83	33.50	20.49	52.14m	171.8	1.7b			0.19	
paidcontent	volc	-0.5787%	32.64 usd	32.34	-0.1900	381,147	33.67	32.34	32.83	33.50	20.49	52,142,275						
pc-quote	volc	-0.58%	32.64	32.34	-0.19	381,147	33.67	32.34	32.83	33.50	20.49	52,445,524	164.15	1,711,822,000				
personal-wealth-biz	volc	-0.58%	32.64	33.01	-0.19	381,147	33.67	32.34	32.83	33.50	20.49		171.88			0.00	0.191	
predictwallstreet	volc	-0.58%	32.66		-0.19	381,147												
raymond-james	volc	-0.58	32.64	32.34	-0.19	381,147	33.67	32.34	32.64	33.50	20.49		155.43				0.21	
renewable-energy-world	volc	-0.5787%	32.64 usd	32.34	-0.1900	381,147	33.67	32.34	32.83	33.50	20.49	52,142,275						
screamingmedia	volc	-0.58%	$	open: 32.34	-0.19	5,884	$33.67	$32.34	$32.83	$33.67	$20.49		169.65	$1.72b			0.19	
scroli	volc	%	volc			0												
simple-stock-quotes	volc	-0.58%	last trade: 32.64		change: -0.190								p/e ratio: 171.88					
smartmoney	volc	(-0.58%)	32.64	$32.34	-0.19	381,147	$33.67	$32.34	$32.83	$33.50	$20.49			1,711,800	0.00%	$0.00		
stocknod	volc	-0.5787%	32.64 usd	32.34	-0.1900	381,147	33.67	32.34	32.83	33.50	20.49	52,142,275						
stockpickr	volc	-0.58%	$32.64 -0.19 | -0.58%	32.34	-0.19	381.15k	33.67	32.34	32.83	33.50	20.49							
stocksmart	volc	.0 %	$30.56	27.61	0	78,949	31.18	30.54										
stocktwits	volc	-0.58%	32.64		-0.19													
streetinsider-com	volc	0.58%	32.64	$32.34	-0.19	381,147	$33.67	$32.34	$32.83	$33.50	$20.49		171.79				$0.19	
thecramerreport	volc		32.64	33.01	-0.19	381147	33.67	32.34										
thestree	volc	-0.58%	$32.64	32.34	-0.19	381147	33.67	32.34	32.83	-33.5	20.49	5.2142275e7		1.722259343e9				
tickerspy	volc	-0.58%	$32.64	32.34	-0.19	381,147	33.67	32.34	32.83	33.50	20.49		164.2	1.7b	0.00%	$0.00		
tmx-quotemedia	volc	-0.58%	32.640	32.340	-0.190	381,147	33.670	32.340	32.830	33.500	20.490	52,142,275	172.80	1,701,923,856			0.19	
updown	volc	-0.58%	$32.64	$32.34	-$0.19	374,963	$33.67	$32.34	$32.83	$33.50	$20.49	52.14b	160.68	$1.71b			0.20	
wallstreetsurvivor	volc	-0.58%	32.64	32.34	-0.19	376,763	33.67	32.34		33.50	21.23		172.80	$2b			0.10	
yahoo-finance	volc	0.58%	32.64	33.01	0.19	381,147	33.67	32.34	32.83	33.67	20.49		170.89	1.70b			0.19	
ycharts-com	volc	-0.58%	32.64		-0.19					33.50	20.49		163.20	1.69b	0.00%		0.20	
zacks	volc	(-0.58%)	32.64		-0.19	vol.  381,147	33.67	32.34		33.67	20.49		149.23	1.71 b	0.00	0.00	.22	
advfn	bbg	-1.26	46.92	46.84	-0.6	755313	47.74	46.78										
barchart	bbg	-1.26%	46.92	46.84	-0.60	755,313	47.74	46.78	47.52	47.94	30.88		29.05	$2.21 b			+1.57	
barrons	bbg	1.26%	46.92	46.84	-0.60	755,313	47.74	46.78				45.89 million		$2.22 billion	bbg has not issued dividends in more than 1 year.			
bloomberg	bbg	-1.263%	46.920	46.840	-0.600	755,313	47.740	46.780		47.94	30.88	47.192mil	27.763	2,214.266mil			1.690	
boston-com	bbg	-1.263%	46.92 usd	46.84	-0.6000	755,313	47.74	46.78	47.52	47.94	29.52	47,192,365						
bostonmerchant	bbg	-1.263%	46.92 usd	46.84	-0.6000	755,313	47.74	46.78	47.52	47.94	29.52	47,192,365						
business-insider	bbg	-1.263%	46.92 usd	46.84	-0.6000	755,313	47.74	46.78	47.52	47.94	29.52	47,192,365						
chron	bbg	-1.263%	46.92 usd	46.84	-0.6000	755,313	47.74	46.78	47.52	47.94	29.52	47,192,365						
cio-com	bbg	-1.26%	46.92 usd	46.84	-0.6000	755,313	47.74	46.78	47.52	47.94	29.52	47,192,365	30.08	2b				
cnn-money	bbg	-1.26%today&rsquo;s change	46.92data as of 4:00pm et	46.84	-0.60	741,813	47.74	46.78	47.52				30.1	$2.2b				
easystockalterts	bbg	-1.28%	46.92	46.84	-0.60	755313	47.74	46.78	47.52	47.94	30.01		30.08				1.56	
eresearch-fidelity-com	bbg	-1.26%	46.9200	46.8400	-0.6000	755,313	47.7400	46.7800	47.5200	47.9400	30.8800	47,192,000	30.27	$2.24b				
finance-abc7-com	bbg	-1.263%	46.92 usd	46.84	-0.6000	755,313	47.74	46.78	47.52	47.94	29.52	47,192,365						
finance-abc7chicago-com	bbg	-1.263%	46.92 usd	46.84	-0.6000	755,313	47.74	46.78	47.52	47.94	29.52	47,192,365						
financial-content	bbg	-1.263%	46.92 usd	46.84	-0.6000	755,313	47.74	46.78	47.52	47.94	29.52	47,192,365						
finapps-forbes-com	bbg	-1.3%	$46.92	46.84	-0.60	755,313	47.74	46.78	47.52	47.94	30.88	47 mil	29.9	2 bil	0.0	0.00	1.57	
finviz	bbg	-1.26%	46.92			755,313			47.52	-2.13%	51.94%	47.19m	30.46	2.24b			1.56	
fool	bbg	-1.28%	$46.91	$46.84	-0.61	695,180	$47.74	$46.78	$47.52	$47.94	$30.88		30.00	$2.21b				
foxbusiness	bbg		$46.92		-0.60	758,245			$47.52									
google-finance	bbg	(-1.26%)	46.92	46.84	-0.60	755,313.00	47.74	46.78		47.94	30.88	47.19m	29.99	2.21b			1.56	
howthemarketworks	bbg	-1.263%	46.92	46.84	-0.6	755,313	47.74	46.78	47.52									
hpcwire	bbg	-1.263%	46.92 usd	46.84	-0.6000	755,313	47.74	46.78	47.52	47.94	29.52	47,192,365						
insidestocks	bbg	-1.26%	46.92	46.84	-0.60	755313	47.74	46.78					price earnings ratio: 33.76					
investopedia	bbg	-1.26 %	$46.92	46.84	-0.60				47.52									
investorguide	bbg	-1.26%	46.92	46.90	-0.60		47.74	46.78		47.94	30.88		30.66	2.171b			1.55	
marketintellisearch	bbg	-1.26 %	$46.92	$46.90	-0.60	717.60k	$47.74	$46.78	$47.52			47.19m	30.46	2.24b	0.0 %		1.56	
marketwatch	bbg	-1.26%	$46.92	open: 46.84	-0.60	15,327	$47.74	$46.78	$47.52	$47.94	$30.88		30.59	$2.22b			1.53	
minyanville	bbg	-1.263%	46.92 usd	46.84	-0.6000	755,313	47.74	46.78	47.52	47.94	29.52	47,192,365						
msn-money	bbg	-1.26%	46.92	46.84	-0.60	755,313	47.74	46.78	47.52	47.94	30.88	47.19 mil	30.27	2.24 bil			1.56	
nasdaq-com	bbg	1.26%	$ 46.92		0.60	755,313	$ 47.74	$ 46.78	$ 47.52	$ 47.94	$ 30.88	47,192,000	29.89	$ 2,214,248,640			$ 1.57	
optimum	bbg	-1.26%	46.92 ( 4:00 pm edt)	46.84	-0.60	755,313	47.74	46.78	47.52	47.94	30.01	47.19m	30.1	2.2b			1.56	
paidcontent	bbg	-1.263%	46.92 usd	46.84	-0.6000	755,313	47.74	46.78	47.52	47.94	29.52	47,192,365						
pc-quote	bbg	-1.26%	46.92	46.84	-0.60	758,245	47.74	46.78	47.52	47.94	30.88	47,795,475	30.65806	2,242,564,000				
personal-wealth-biz	bbg	-1.26%	46.92	46.90	-0.60	758,245	47.74	46.78	47.52	47.94	30.88		30.66			0.00	1.55	
predictwallstreet	bbg	-1.26%	46.92		-0.60	755,313												
raymond-james	bbg	-1.26	46.92	46.84	-0.60	751,662	47.74	46.78	46.92	47.94	30.88		29.70				1.58	
renewable-energy-world	bbg	-1.263%	46.92 usd	46.84	-0.6000	755,313	47.74	46.78	47.52	47.94	29.52	47,192,365						
screamingmedia	bbg	-1.26%	$	open: 46.84	-0.60	15,327	$47.74	$46.78	$47.52	$47.94	$30.88		30.59	$2.22b			1.53	
scroli	bbg	%	bbg			0												
simple-stock-quotes	bbg	-1.26%	last trade: 46.92		change: -0.600								p/e ratio: 30.66					
smartmoney	bbg	(-1.26%)	46.92	$46.84	-0.60	755,313	$47.74	$46.78	$47.52	$47.94	$30.88			2,242,600	0.00%	$0.00		
stocknod	bbg	-1.263%	46.92 usd	46.84	-0.6000	755,313	47.74	46.78	47.52	47.94	29.52	47,192,365						
stockpickr	bbg	-1.26%	$46.92 -0.60 | -1.26%	46.83	-0.60	755.31k	47.74	46.78	47.52	47.94	30.88							
stocksmart	bbg	.0 %	$42.28	41.01	0	65,596	44.68	42.15										
stocktwits	bbg	-1.26%	46.92		-0.60													
streetinsider-com	bbg	1.26%	46.92	$46.84	-0.6	755,313	$47.74	$46.78	$47.52	$47.94	$30.01		30.08				$1.56	
thecramerreport	bbg		46.92	46.90	-0.60	755313	47.74	46.78										
thestree	bbg	-1.26%	$46.92	46.83	-0.6	755313	47.74	46.78	47.52	-47.94	30.88	4.7192365e7		2.220872697e9				
tickerspy	bbg	-1.26%	$46.92	46.84	-0.60	755,313	47.74	46.78	47.52	47.94	30.88		30.7	2.2b	0.00%	$0.00		
tmx-quotemedia	bbg	-1.26%	46.920	46.840	-0.600	758,245	47.740	46.780	47.520	47.940	30.880	47,192,365	30.50	2,214,265,766			1.56	
updown	bbg	-1.26%	$46.92	$46.84	-$0.60	741,813	$47.74	$46.78	$47.52	$47.94	$30.88	47.19b	30.15	$2.24b			1.58	
wallstreetsurvivor	bbg	-1.26%	46.92	46.84	-0.60	755,313	47.74	46.78		47.94	32.06		30.50	$2b			1.75	
yahoo-finance	bbg	1.26%	46.92	46.90	0.60	755,313	47.74	46.78	47.52	47.94	30.88		30.27	2.17b			1.55	
ycharts-com	bbg	-1.26%	46.92		-0.60					47.92	30.01		30.27	2.21b	0.00%		1.55	
zacks	bbg	(-1.26%)	46.92		-0.60	vol.  755,313	47.74	46.78		47.94	30.01		29.33	2.24 b	0.00	0.00	1.62	
advfn	alnc	-1.99	31.1	31.25	-0.63	3453	31.38	31.05										
barchart	alnc	-1.99%	31.10	31.25	-0.63	4,414	31.38	31.05	31.73	33.51	26.51		12.09	$147.41 m	3.83%	$1.20	+2.59	
barrons	alnc	1.99%	31.10	31.25	-0.63	3,453	31.38	31.05				4.64 million		$148.61 million	3.86%	$0.3		
bloomberg	alnc	-1.986%	31.100	31.250	-0.630	3,453	31.380	31.050		33.89	27.31	4.745mil	12.008	147.585mil	3.859	0.300 regular cash	2.590	
boston-com	alnc	-1.986%	31.10 usd	31.25	-0.6300	3,453	31.38	31.05	31.73	33.89	27.31	4,745,491						
bostonmerchant	alnc	-1.986%	31.10 usd	31.25	-0.6300	3,453	31.38	31.05	31.73	33.89	27.31	4,745,491						
business-insider	alnc	-1.986%	31.10 usd	31.25	-0.6300	3,453	31.38	31.05	31.73	33.89	27.31	4,745,491						
chron	alnc	-1.986%	31.10 usd	31.25	-0.6300	3,453	31.38	31.05	31.73	33.89	27.31	4,745,491						
cio-com	alnc	-1.99%	31.10 usd	31.25	-0.6300	3,453	31.38	31.05	31.73	33.89	27.31	4,745,491	12.01	148m	3.9	1.2		
cnn-money	alnc	-1.99%	31.10	31.25	-0.63	2,953	31.38	31.05	31.73				12.0	$147.6m	3.86%			
easystockalterts	alnc	-2.02%	31.10	31.25	-0.63	3453	31.38	31.05	31.73	33.89	27.31		12.01				2.59	
eresearch-fidelity-com	alnc	-1.99%	31.1000	31.2500	-0.6300	3,453	31.3800	31.0500	31.7300	33.8900	27.3100	4,745,000	12.09	$148.61m	3.78%	$0.300000		
finance-abc7-com	alnc	-1.986%	31.10 usd	31.25	-0.6300	3,453	31.38	31.05	31.73	33.89	27.31	4,745,491						
finance-abc7chicago-com	alnc	-1.986%	31.10 usd	31.25	-0.6300	3,453	31.38	31.05	31.73	33.89	27.31	4,745,491						
financial-content	alnc	-1.986%	31.10 usd	31.25	-0.6300	3,453	31.38	31.05	31.73	33.89	27.31	4,745,491						
finapps-forbes-com	alnc	-2.0%	$31.10	31.25	-0.63	3,453	31.38	31.05	31.73	33.89	27.31	5 mil	12.0	148 mil	3.9	1.20	2.59	
finviz	alnc	-1.99%	31.10			3,453			31.73	-7.20%	17.33%	4.75m	12.05	147.73m		1.20	2.58	
fool	alnc	-1.99%	$31.10	$31.25	-0.63	3,353	$31.38	$31.05	$31.73	$33.89	$27.31		11.90	$147.58m	4.20%	1.20		
foxbusiness	alnc		$31.10		-0.63	3,453			$31.73									
google-finance	alnc	(-1.99%)	31.10	31.25	-0.63	3,453.00	31.38	31.05		33.89	27.31	4.75m	12.04	147.58m	3.86	0.30	2.58	
howthemarketworks	alnc	-1.986%	31.1	31.25	-0.63	2,953	31.38	31.05	31.73									
hpcwire	alnc	-1.986%	31.10 usd	31.25	-0.6300	3,453	31.38	31.05	31.73	33.89	27.31	4,745,491						
insidestocks	alnc	-1.99%	31.10	31.25	-0.63	3453	31.38	31.05										
investopedia	alnc	-1.99 %	$31.10	31.25	-0.63				31.73									
investorguide	alnc	-1.99%	31.10	31.25	-0.63		31.38	31.05		33.89	27.31		12.25	147.6m			2.59	
marketintellisearch	alnc	-1.99 %	$31.10	$31.25	-0.63	0.60k	$31.38	$31.05	$31.73			4.75m	12.30	0.15b	3.78 %		2.58	
marketwatch	alnc	-1.99%	$31.09	open: 31.25	-0.63	400	$31.38	$31.05	$31.73	$33.89	$27.31		11.95	$148.61m	3.86%	0.30	2.60	
minyanville	alnc	-1.986%	31.10 usd	31.25	-0.6300	3,453	31.38	31.05	31.73	33.89	27.31	4,745,491						
msn-money	alnc	-1.99%	31.10	31.25	-0.63	3,453	31.38	31.05	31.73	33.89	27.31	4.75 mil	12.01	150.57 mil	3.78%	1.20	2.58	
nasdaq-com	alnc	1.99%	$ 31.10	$ 31.41	0.63	3,453	$ 31.38	$ 31.05	$ 31.73	$ 33.89	$ 27.31	4,745,000	12.01	$ 147,569,500	3.78 %	$1.200000	$ 2.59	
optimum	alnc	-1.99%	31.10 ( 4:30 pm edt)	31.25	-0.63	3,453	31.38	31.05	31.73	33.89	27.31	4.75m	12.0	147.6m	3.86	1.20	2.59	
paidcontent	alnc	-1.986%	31.10 usd	31.25	-0.6300	3,453	31.38	31.05	31.73	33.89	27.31	4,745,491						
pc-quote	alnc	-1.99%	31.1	31.25	-0.63	3,453	31.38	31.05	31.73	33.89	27.31	4,841,122	12.25097	150,559,000		0.3		
personal-wealth-biz	alnc	-1.99%	31.10	31.25	-0.63	3,453	31.38	31.05	31.73	33.89	27.31		12.25		3.78	1.20	2.59	
predictwallstreet	alnc	-1.99%	31.09		-0.63	3,453												
raymond-james	alnc	-1.99	31.10	31.25	-0.63	3,453	31.38	31.05	31.10	33.89	27.31		12.01				2.59	
renewable-energy-world	alnc	-1.986%	31.10 usd	31.25	-0.6300	3,453	31.38	31.05	31.73	33.89	27.31	4,745,491						
screamingmedia	alnc	-1.99%	$	open: 31.25	-0.63	400	$31.38	$31.05	$31.73	$33.89	$27.31		11.95	$148.61m	3.86%	0.30	2.60	
scroli	alnc	%	alnc			0												
simple-stock-quotes	alnc	-1.99%	last trade: 31.10		change: -0.630								p/e ratio: 12.25					
smartmoney	alnc	(-1.99%)	31.10	$31.25	-0.63	3,453	$31.38	$31.05	$31.73	$33.89	$27.31			150,600	3.78%	$0.30		
stocknod	alnc	-1.986%	31.10 usd	31.25	-0.6300	3,453	31.38	31.05	31.73	33.89	27.31	4,745,491						
stockpickr	alnc	-1.99%	$31.10 -0.63 | -1.99%	31.25	-0.63	3.45k	31.38	31.05	31.73	33.89	27.31							
stocksmart	alnc	.0 %	$28.51	32.23	0	307	29.19	28.51										
stocktwits	alnc	-1.86%	31.14		-0.59													
streetinsider-com	alnc	1.99%	31.10	$31.25	-0.63	3,453	$31.38	$31.05	$31.73	$33.89	$27.31		12.01				$2.59	
thecramerreport	alnc		31.10	31.25	-0.63	3453	31.38	31.05										
thestree	alnc	-1.99%	$31.1	31.25	-0.63	3453	31.38	31.05	31.73	-33.89	27.31	4745491.0		1.4888978e8				
tickerspy	alnc	-1.99%	$31.10	31.25	-0.63	3,353	31.38	31.05	31.73	33.89	27.31		12.3	150.5m	3.78%	$0.30		
tmx-quotemedia	alnc	-1.99%	31.100	31.250	-0.630	3,453	31.380	31.050	31.730	33.890	27.310	4,745,491	12.30	147,584,770	3.859	0.300 usd	2.59	
updown	alnc	-1.99%	$31.10	$31.25	-$0.63	2,953	$31.38	$31.05	$31.73	$33.89	$27.31	4.74b	12.08	$151m			2.63	
wallstreetsurvivor	alnc	-1.99%	31.10	31.25	-0.63	2,953	31.38	31.05		33.89	27.31		12.30	$151m	3.80%	1.16 -	2.48	
yahoo-finance	alnc	1.99%	31.10	31.25	0.63	3,453	31.38	31.05	31.73	33.89	27.31		12.01	147.57m	3.80%	1.20	2.59	
ycharts-com	alnc	-1.86%	31.14		-0.59					33.89	27.31		12.02	147.60m	4.08%		2.59	
zacks	alnc	(-1.99%)	31.10		-0.63	vol.  3,453	31.38	31.05		33.89	27.31		12.25	150.56 m	3.78	1.20	2.59	
advfn	bbw	-1.54	6.39	6.41	-0.1	29186	6.41	6.31										
barchart	bbw	-1.54%	6.39	6.41	-0.10	29,186	6.41	6.31	6.49	9.24	4.85		0.00	$123.01 m			-0.20	
barrons	bbw	1.54%	6.39	6.41	-0.10	28,663	6.41	6.31				19.03 million		$121.63 million	bbw has not issued dividends in more than 1 year.			
bloomberg	bbw	-1.541%	6.390	6.410	-0.100	29,186	6.410	6.310		9.24	4.85	19.588mil		125.170mil			-0.250	
boston-com	bbw	-1.541%	6.390 usd	6.410	-0.1000	29,186	6.410	6.310	6.490	9.240	4.850	19,588,378						
bostonmerchant	bbw	-1.541%	6.390 usd	6.410	-0.1000	29,186	6.410	6.310	6.490	9.240	4.850	19,588,378						
business-insider	bbw	-1.541%	6.390 usd	6.410	-0.1000	29,186	6.410	6.310	6.490	9.240	4.850	19,588,378						
chron	bbw	-1.541%	6.390 usd	6.410	-0.1000	29,186	6.410	6.310	6.490	9.240	4.850	19,588,378						
cio-com	bbw	-1.54%	6.390 usd	6.410	-0.1000	29,186	6.410	6.310	6.490	9.240	4.850	19,588,378		125m				
cnn-money	bbw	-1.54%today&rsquo;s change	6.39data as of 4:00pm et	6.41	-0.10	29,186	6.41	6.31	6.49				nm	$125.3m				
easystockalterts	bbw	-1.56%	6.39	6.41	-0.10	29186	6.41	6.31	6.49	9.24	4.85						-0.19	
eresearch-fidelity-com	bbw	-1.54%	6.3900	6.4100	-0.1000	29,186	6.4100	6.3100	6.4900	9.2400	4.8500	19,588,000	nm	$127.13m				
finance-abc7-com	bbw	-1.541%	6.390 usd	6.410	-0.1000	29,186	6.410	6.310	6.490	9.240	4.850	19,588,378						
finance-abc7chicago-com	bbw	-1.541%	6.390 usd	6.410	-0.1000	29,186	6.410	6.310	6.490	9.240	4.850	19,588,378						
financial-content	bbw	-1.541%	6.390 usd	6.410	-0.1000	29,186	6.410	6.310	6.490	9.240	4.850	19,588,378						
finapps-forbes-com	bbw	-1.5%	$6.39	6.41	-0.10	29,186	6.41	6.31	6.49	9.24	4.85	20 mil		125 mil	0.0	0.00	-0.20	
finviz	bbw	-1.54%	6.39			29,186			6.49	-30.84%	31.75%	19.59m		127.14m			-0.21	
fool	bbw	-1.54%	$6.39	$6.41	-0.10	29,186	$6.41	$6.31	$6.49	$9.24	$4.85		0.00	$125.17m				
foxbusiness	bbw		$6.39		-0.10	29,186			$6.49									
google-finance	bbw	(-1.54%)	6.39	6.41	-0.10	29,186.00	6.41	6.31		9.24	4.85	19.59m		125.17m			-0.21	
howthemarketworks	bbw	-1.541%	6.39	6.41	-0.1	28,663	6.41	6.31	6.49									
hpcwire	bbw	-1.541%	6.390 usd	6.410	-0.1000	29,186	6.410	6.310	6.490	9.240	4.850	19,588,378						
insidestocks	bbw	-1.54%	6.39	6.41	-0.10	28663	6.41	6.31										
investopedia	bbw	-1.54 %	$6.39	6.41	-0.10				6.49									
investorguide	bbw	-1.54%	6.39	6.41	-0.10		6.41	6.31		9.24	4.85			115.0m			-0.203	
marketintellisearch	bbw	-1.54 %	$6.39	$6.41	-0.10	31.80k	$6.41	$6.31	$6.49			19.59m	0.00	0.13b	0.0 %		-0.21	
marketwatch	bbw	-1.54%	$6.39	open: 6.41	-0.10	523	$6.41	$6.31	$6.49	$9.24	$4.85			$121.63m				
minyanville	bbw	-1.541%	6.390 usd	6.410	-0.1000	29,186	6.410	6.310	6.490	9.240	4.850	19,588,378						
msn-money	bbw	-1.54%	6.39	6.41	-0.10	29,186	6.41	6.31	6.49	9.24	4.85	19.59 mil	-31.95	127.13 mil			-0.21	
nasdaq-com	bbw	1.54%	$ 6.39		0.10	29,186	$ 6.41	$ 6.31	$ 6.49	$ 9.24	$ 4.85	19,588,000		$ 125,167,320			$ -0.20	
optimum	bbw	-1.54%	6.39 ( 4:15 pm edt)	6.41	-0.10	29,186	6.41	6.31	6.49	9.24	4.85	19.59m		125.2m			-0.19	
paidcontent	bbw	-1.541%	6.390 usd	6.410	-0.1000	29,186	6.410	6.310	6.490	9.240	4.850	19,588,378						
pc-quote	bbw	-1.54%	6.39	6.41	-0.10	29,186	6.41	6.31	6.49	9.24	4.85	19,894,538	-32.45	127,126,000				
personal-wealth-biz	bbw	-1.54%	6.39	6.41	-0.10	29,186	6.41	6.31	6.49	9.24	4.85					0.00	-0.203	
predictwallstreet	bbw	-1.54%	6.39		-0.10	29,186												
raymond-james	bbw	-1.54	6.39	6.41	-0.10	29,186	6.41	6.31	6.39	9.24	4.85						-0.18	
renewable-energy-world	bbw	-1.541%	6.390 usd	6.410	-0.1000	29,186	6.410	6.310	6.490	9.240	4.850	19,588,378						
screamingmedia	bbw	-1.54%	$	open: 6.41	-0.10	523	$6.41	$6.31	$6.49	$9.24	$4.85			$121.63m				
scroli	bbw	%	bbw			0												
simple-stock-quotes	bbw	-1.54%	last trade: 6.39		change: -0.100													
stocknod	bbw	-1.541%	6.390 usd	6.410	-0.1000	29,186	6.410	6.310	6.490	9.240	4.850	19,588,378						
stockpickr	bbw	-1.54%	$6.39 -0.10 | -1.54%	6.41	-0.10	29.19k	6.41	6.31	6.49	9.24	4.85							
stocksmart	bbw	.0 %	$6.565	7.61	0	6,434	6.74	6.565										
stocktwits	bbw	-1.54%	6.39		-0.10													
streetinsider-com	bbw	1.54%	6.39	$6.41	-0.1	29,186	$6.41	$6.31	$6.49	$9.24	$4.85						$-0.19	
thecramerreport	bbw		6.39	6.41	-0.10	29186	6.41	6.31										
thestree	bbw	-1.54%	$6.39	6.41	-0.1	29186	6.41	6.31	6.49	-9.24	4.85	1.9588378e7		1.23602665e8				
tickerspy	bbw	-1.54%	$6.39	6.41	-0.10	29,186	6.41	6.31	6.49	9.24	4.85		-32.5	127.2m	0.00%	$0.00		
tmx-quotemedia	bbw	-1.54%	6.390	6.410	-0.100	29,186	6.410	6.310	6.490	9.240	4.850	19,588,378		125,169,735			-0.19	
updown	bbw	-1.54%	$6.39	$6.41	-$0.10	28,663	$6.41	$6.31	$6.49	$9.24	$4.85	19.58b		$127m			-0.21	
wallstreetsurvivor	bbw	-1.54%	6.39	6.41	-0.10	28,663	6.41	6.31		9.24	4.85			$127m			0.01	
yahoo-finance	bbw	1.54%	6.39	6.41	0.10	29,186	6.41	6.31	6.49	9.24	4.85			114.96m			-0.20	
ycharts-com	bbw	-1.54%	6.39		-0.10					9.24	4.85			123.01m	0.00%		-0.20	
zacks	bbw	(-1.54%)	6.39		-0.10	vol.  29,186	6.41	6.31		9.24	4.85			127.13 m	0.00	0.00	-.11	
advfn	phm	-0.89	7.77	7.69	-0.07	6135179	7.81	7.55										
barchart	phm	-0.89%	7.77	7.69	-0.07	6,135,179	7.81	7.55	7.84	9.31	6.13		0.00	$2.97 b			-2.97	
barrons	phm	0.89%	7.77	7.69	-0.07	6.002m	7.81	7.55				378.58 million		$2.90 billion	phm has not issued dividends in more than 1 year.	$0.04		
bloomberg	phm	-0.893%	7.770	7.690	-0.070	6,135,179	7.810	7.550		9.31	6.13	382.812mil		2,974.449mil			-1.050	
boston-com	phm	-0.8929%	7.770 usd	7.690	-0.0700	6,135,179	7.810	7.550	7.840	9.310	6.130	382,811,979						
bostonmerchant	phm	-0.8929%	7.770 usd	7.690	-0.0700	6,135,179	7.810	7.550	7.840	9.310	6.130	382,811,979						
business-insider	phm	-0.8929%	7.770 usd	7.690	-0.0700	6,135,179	7.810	7.550	7.840	9.310	6.130	382,811,979						
chron	phm	-0.8929%	7.770 usd	7.690	-0.0700	6,135,179	7.810	7.550	7.840	9.310	6.130	382,811,979						
cio-com	phm	-0.89%	7.770 usd	7.690	-0.0700	6,135,179	7.810	7.550	7.840	9.310	6.130	382,811,979		3b				
cnn-money	phm	-0.89%	7.77	7.69	-0.07	6,010,179	7.81	7.55	7.84				nm	$3.0b				
easystockalterts	phm	-0.91%	7.77	7.69	-0.07	6135179	7.81	7.55	7.84	9.31	6.13						-2.97	
eresearch-fidelity-com	phm	-0.89%	7.7700	7.6900	-0.0700	6,135,179	7.8100	7.5500	7.8400	9.3100	6.1300	382,812,000	nm	$3.00b				
finance-abc7-com	phm	-0.8929%	7.770 usd	7.690	-0.0700	6,135,179	7.810	7.550	7.840	9.310	6.130	382,811,979						
finance-abc7chicago-com	phm	-0.8929%	7.770 usd	7.690	-0.0700	6,135,179	7.810	7.550	7.840	9.310	6.130	382,811,979						
financial-content	phm	-0.8929%	7.770 usd	7.690	-0.0700	6,135,179	7.810	7.550	7.840	9.310	6.130	382,811,979						
finapps-forbes-com	phm	-0.9%	$7.77	7.69	-0.07	6,135,179	7.81	7.55	7.84	9.31	6.13	383 mil		3 bil	0.0	0.00	-2.97	
finviz	phm	-0.89%	7.77			6,010,179			7.84	-16.54%	26.75%	382.81m		2.97b			-2.97	
fool	phm	-0.89%	$7.77	$7.69	-0.07	6,003,805	$7.81	$7.55	$7.84	$9.31	$6.13		0.00	$2.97b	1.40%	0.16		
foxbusiness	phm		$7.77		-0.07	6,135,179			$7.84									
google-finance	phm	(-0.89%)	7.77	7.69	-0.07	6.14m	7.81	7.55		9.31	6.13	382.59m		2.97b			-2.97	
howthemarketworks	phm	-0.893%	7.77	7.69	-0.07	6,001,945	7.81	7.55	7.84									
hpcwire	phm	-0.8929%	7.770 usd	7.690	-0.0700	6,135,179	7.810	7.550	7.840	9.310	6.130	382,811,979						
insidestocks	phm	-0.89%	7.77	7.69	-0.07	6001946	7.81	7.55										
investopedia	phm	-0.89 %	$7.77	7.69	-0.07				7.84									
investorguide	phm	-0.89%	7.77	7.69	-0.07		7.81	7.55		11.29	6.13			2.974b			-2.967	
marketintellisearch	phm	-0.89 %	$7.77	$7.69	-0.07	5940.90k	$7.81	$7.55	$7.84			382.81m	0.00	3.00b	0.0 %		-2.97	
marketwatch	phm	-0.89%	$7.78	open: 7.69	-0.07	152,234	$7.81	$7.55	$7.84	$9.31	$6.13			$2.90b				
minyanville	phm	-0.8929%	7.770 usd	7.690	-0.0700	6,135,179	7.810	7.550	7.840	9.310	6.130	382,811,979						
msn-money	phm	-0.89%	7.77	7.69	-0.07	6.14 mil	7.81	7.55	7.84	9.31	6.13	382.81 mil	-2.62	3 bil			-2.97	
nasdaq-com	phm	0.89%	$ 7.77		0.07	6,135,179	$ 7.81	$ 7.55	$ 7.84	$ 9.31	$ 6.13	382,812,000		$ 2,974,449,240	2.04 %	$0.160000	$ -2.97	
optimum	phm	-0.89%	7.77 ( 4:15 pm edt)	7.69	-0.07	6,135,179	7.81	7.55	7.84	9.31	6.13	382.81m		3.0b	2.06	0.16	-2.97	
paidcontent	phm	-0.8929%	7.770 usd	7.690	-0.0700	6,135,179	7.810	7.550	7.840	9.310	6.130	382,811,979						
pc-quote	phm	-0.89%	7.77	7.69	-0.07	6,135,179	7.81	7.55	7.84	9.31	6.13	386,260,746	-2.63973	3,001,246,000		0.04		
personal-wealth-biz	phm	-0.89%	7.77	7.69	-0.07	6,135,179	7.81	7.55	7.84	11.29	6.13					0.00	-2.967	
predictwallstreet	phm	-0.89%	7.77		-0.07	6,135,179												
raymond-james	phm	-0.89	7.77	7.69	-0.07	6,135,179	7.81	7.55	7.77	9.31	6.13						-2.97	
renewable-energy-world	phm	-0.8929%	7.770 usd	7.690	-0.0700	6,135,179	7.810	7.550	7.840	9.310	6.130	382,811,979						
screamingmedia	phm	-0.89%	$	open: 7.69	-0.07	152,234	$7.81	$7.55	$7.84	$9.31	$6.13			$2.90b				
scroli	phm	-0.89%	phm 7.77	7.69	-0.07	5,177,215	7.81	7.55	7.84	9.31	6.13		0.00				-2.97	
simple-stock-quotes	phm	-0.89%	last trade: 7.77		change: -0.070													
smartmoney	phm	(-0.89%)	7.77	$7.69	-0.07	6,135,179	$7.81	$7.55	$7.84	$9.31	$6.13			3,001,200	0.00%	$0.04		
stocknod	phm	-0.8929%	7.770 usd	7.690	-0.0700	6,135,179	7.810	7.550	7.840	9.310	6.130	382,811,979						
stockpickr	phm	-0.89%	$7.77 -0.07 | -0.89%	7.71	-0.07	6.01m	7.81	7.55	7.84	9.31	6.13							
stocksmart	phm	.0 %	$8.025	7.43	0	552,120	8.38	8.02										
stocktwits	phm	-0.89%	7.77		-0.07													
streetinsider-com	phm	0.89%	7.77	$7.69	-0.07	6,135,179	$7.81	$7.55	$7.84	$9.31	$6.13						$-2.97	
thecramerreport	phm		7.84	7.72	+0.26	6127227	7.86	7.64										
thestree	phm	-0.89%	$7.77	7.71	-0.07	6010179	7.81	7.55	7.84	-9.31	6.13	3.82811979e8		2.901714801e9				
tickerspy	phm	-0.89%	$7.77	7.69	-0.07	6,135,179	7.81	7.55	7.84	9.31	6.13		-2.6	3.0b	0.00%	$0.04		
tmx-quotemedia	phm	-0.89%	7.770	7.690	-0.070	6,135,179	7.810	7.550	7.840	9.310	6.130	382,811,979		2,974,449,077			-2.97	
updown	phm	-0.89%	$7.77	$7.69	-$0.07	5,982,945	$7.81	$7.55	$7.84	$9.31	$6.13	382.81b		$3.00b			-2.96	
wallstreetsurvivor	phm	-0.89%	7.77	7.69	-0.07	6,001,945	7.81	7.55		9.09	6.13			$3b			-2.90	
yahoo-finance	phm	0.89%	7.77	7.69	0.07	6,135,179	7.81	7.55	7.84	9.31	6.13			2.97b			-2.97	
ycharts-com	phm	-0.89%	7.77		-0.07					9.31	6.13			2.97b	0.00%		-2.97	
zacks	phm	(-0.89%)	7.77		-0.07	vol.  6,135,179	7.81	7.55		9.31	6.13			3.00 b	0.00	0.00	-.15	
advfn	phh	0.50	20.12	20.05	0.1	563469	20.12	19.69										
barchart	phh	+0.50%	20.12	20.12	+0.10	544,169	20.12	19.69	20.02	25.55	17.96		0.00	$1.13 b			+1.55	
barrons	phh	0.50%	20.12	20.05	+0.10	558,714	20.12	19.69				56.22 million		$1.11 billion	phh has not issued dividends in more than 1 year.			
bloomberg	phh	0.500%	20.120	20.050	0.100	563,469	20.120	19.690		25.55	17.96	56.255mil	12.981	1,131.860mil			1.550	
boston-com	phh	+0.4995%	20.12 usd	20.05	+0.1000	563,469	20.12	19.69	20.02	25.55	17.45	56,255,467						
bostonmerchant	phh	+0.4995%	20.12 usd	20.05	+0.1000	563,469	20.12	19.69	20.02	25.55	17.45	56,255,467						
business-insider	phh	+0.4995%	20.12 usd	20.05	+0.1000	563,469	20.12	19.69	20.02	25.55	17.45	56,255,467						
chron	phh	+0.4995%	20.12 usd	20.05	+0.1000	563,469	20.12	19.69	20.02	25.55	17.45	56,255,467						
cio-com	phh	+0.50%	20.12 usd	20.05	+0.1000	563,469	20.12	19.69	20.02	25.55	17.45	56,255,467	12.98	1b				
cnn-money	phh	+0.50%	20.12	20.05	+0.10	565,881	20.12	19.69	20.02				13.0	$1.1b				
easystockalterts	phh	0.50%	20.12	20.05	+0.10	563469	20.12	19.69	20.02	25.55	17.45		12.98				1.55	
eresearch-fidelity-com	phh	0.50%	20.1200	20.0500	0.1000	563,469	20.1200	19.6900	20.0200	25.5500	17.9600	56,255,000	12.92	$1.13b				
finance-abc7-com	phh	+0.4995%	20.12 usd	20.05	+0.1000	563,469	20.12	19.69	20.02	25.55	17.45	56,255,467						
finance-abc7chicago-com	phh	+0.4995%	20.12 usd	20.05	+0.1000	563,469	20.12	19.69	20.02	25.55	17.45	56,255,467						
financial-content	phh	+0.4995%	20.12 usd	20.05	+0.1000	563,469	20.12	19.69	20.02	25.55	17.45	56,255,467						
finapps-forbes-com	phh	0.5%	$20.12	20.05	0.10	563,469	20.12	19.69	20.02	25.55	17.96	56 mil	12.7	1 bil	0.0	0.00	1.58	
finviz	phh	0.50%	20.12			563,469			20.02	-21.25%	12.03%	56.26m	12.65	1.13b			1.59	
fool	phh	+0.50%	$20.12	$20.05	0.10	558,714	$20.12	$19.69	$20.02	$25.55	$17.96		13.00	$1.13b				
foxbusiness	phh		$20.12		+0.10	563,469			$20.02									
google-finance	phh	(0.50%)	20.12	20.05	+0.10	563,469.00	20.12	19.69		25.55	17.96	56.26m	12.69	1.13b			1.59	
howthemarketworks	phh	0.5%	20.12	20.05	0.1	558,714	20.12	19.69	20.02									
hpcwire	phh	+0.4995%	20.12 usd	20.05	+0.1000	563,469	20.12	19.69	20.02	25.55	17.45	56,255,467						
insidestocks	phh	+0.50%	20.12	20.12	+0.10	528484	20.12	19.69										
investopedia	phh	+0.50 %	$20.12	20.05	+0.10				20.02									
investorguide	phh	+0.50%	20.12	20.05	+0.10		20.12	19.69		25.55	17.96		12.77	1.132b			1.568	
marketintellisearch	phh	0.5 %	$20.12	$20.05	0.10	533.20k	$20.12	$19.69	$20.02			56.26m	12.59	1.13b	0.0 %		1.59	
marketwatch	phh	+0.50%	$20.12	open: 20.05	+0.10	4,955	$20.12	$19.69	$20.02	$25.55	$17.96		13.25	$1.11b			1.52	
minyanville	phh	+0.4995%	20.12 usd	20.05	+0.1000	563,469	20.12	19.69	20.02	25.55	17.45	56,255,467						
msn-money	phh	+0.50%	20.12	20.05	+0.10	563,469	20.12	19.69	20.02	25.55	17.96	56.26 mil	12.98	1.13 bil			1.59	
nasdaq-com	phh	0.5%	$ 20.12		0.10	563,469	$ 20.12	$ 19.69	$ 20.02	$ 25.55	$ 17.96	56,255,000	12.98	$ 1,131,850,600			$ 1.55	
optimum	phh	+0.50%	20.12 ( 4:15 pm edt)	20.05	+0.10	563,469	20.12	19.69	20.02	25.55	17.45	56.26m	13.0	1.1b			1.55	
paidcontent	phh	+0.4995%	20.12 usd	20.05	+0.1000	563,469	20.12	19.69	20.02	25.55	17.45	56,255,467						
pc-quote	phh	0.50%	20.12	20.05	0.10	563,469	20.12	19.69	20.02	25.55	17.96	55,975,403	12.91613	1,126,225,000				
personal-wealth-biz	phh	+0.50%	20.12	20.05		563,469	20.12	19.69	20.02	25.55	17.96		12.77			0.00	1.568	
predictwallstreet	phh	+0.50%	20.12		+0.10	563,469												
raymond-james	phh	0.50	20.12	20.05	0.10	563,469	20.12	19.69	20.12	25.55	17.96		12.65				1.59	
renewable-energy-world	phh	+0.4995%	20.12 usd	20.05	+0.1000	563,469	20.12	19.69	20.02	25.55	17.45	56,255,467						
screamingmedia	phh	+0.50%	$	open: 20.05	+0.10	4,955	$20.12	$19.69	$20.02	$25.55	$17.96		13.25	$1.11b			1.52	
scroli	phh	%	phh			0												
simple-stock-quotes	phh	+0.50%	last trade: 20.12		change: 0.100								p/e ratio: 12.77					
smartmoney	phh	(0.50%)	20.12	$20.05	0.10	563,469	$20.12	$19.69	$20.02	$25.55	$17.96			1,126,200	0.00%	$0.00		
stocknod	phh	+0.4995%	20.12 usd	20.05	+0.1000	563,469	20.12	19.69	20.02	25.55	17.45	56,255,467						
stockpickr	phh	0.50%	$20.12 0.10 | 0.50%	20.12	0.10	563.47k	20.12	19.69	20.02	25.55	17.96							
stocksmart	phh	.0 %	$20.65	23.28	0	31,752	20.91	20.64										
stocktwits	phh	0.45%	20.11		+0.09													
streetinsider-com	phh	0.50%	20.12	$20.05	+0.10	563,469	$20.12	$19.69	$20.02	$25.55	$17.45		12.98				$1.55	
thecramerreport	phh		20.12	20.05	+0.10	563469	20.12	19.69										
thestree	phh	0.5%	$20.12	20.12	0.1	563469	20.12	19.69	20.02	-25.55	17.96	5.6255467e7		1.110482919e9				
tickerspy	phh	0.50%	$20.12	20.05	+0.10	563,469	20.12	19.69	20.02	25.55	17.96		12.9	1.1b	0.00%	$0.00		
tmx-quotemedia	phh	0.50%	20.120	20.050	0.100	563,469	20.120	19.690	20.020	25.550	17.960	56,255,467	12.90	1,131,859,996			1.55	
updown	phh	0.50%	$20.12	$20.05	$0.10	558,714	$20.12	$19.69	$20.02	$25.55	$17.96	56.25b	12.54	$1.12b			1.60	
wallstreetsurvivor	phh	0.50%	20.12	20.05	0.10	558,714	20.12	19.69		25.55	18.25		12.90	$1b			0.86	
yahoo-finance	phh	0.50%	20.12	20.05	0.10	563,469	20.12	19.69	20.02	25.55	17.96		12.83	1.13b			1.57	
ycharts-com	phh	+0.55%	20.11		+0.11					25.55	17.45		12.97	1.13b	0.00%		1.55	
zacks	phh	(0.50%)	20.12		0.10	vol.  563,469	20.12	19.69		25.55	17.45			1.13 b	0.00	0.00	-1.66	
advfn	rost	-1.46	80.08	80.7	-1.19	1722808	81.16	79.25										
barchart	rost	-1.46%	80.08	80.70	-1.19	1,618,276	81.16	79.25	81.27	82.88	48.16		16.41	$9.41 b	1.09%	$0.88	+4.94	
barrons	rost	1.46%	80.08	80.70	-1.19	1.698m	81.16	79.25				119.90 million		$9.48 billion	1.10%	$0.22		
bloomberg	rost	-1.464%	80.080	80.700	-1.190	1,722,808	81.160	79.250		83.11	48.71	116.956mil	16.210	9,365.861mil	0.949	0.220 regular cash	4.940	
boston-com	rost	-1.464%	80.08 usd	80.70	-1.190	1,721,375	81.16	79.25	81.27	83.11	48.71	116,956,306						
bostonmerchant	rost	-1.464%	80.08 usd	80.70	-1.190	1,721,375	81.16	79.25	81.27	83.11	48.71	116,956,306						
business-insider	rost	-1.464%	80.08 usd	80.70	-1.190	1,721,375	81.16	79.25	81.27	83.11	48.71	116,956,306						
chron	rost	-1.464%	80.08 usd	80.70	-1.190	1,721,375	81.16	79.25	81.27	83.11	48.71	116,956,306						
cio-com	rost	-1.46%	80.08 usd	80.70	-1.190	1,721,375	81.16	79.25	81.27	83.11	48.71	116,956,306	16.21	9b	1.1	0.88		
cnn-money	rost	-1.46%	80.08	80.70	-1.19	1,697,921	81.16	79.25	81.27				16.2	$9.4b	1.10%			
easystockalterts	rost	-1.47%	80.08	80.70	-1.19	1699075	81.16	79.25	81.27	83.11	48.71		16.21				4.94	
eresearch-fidelity-com	rost	-1.46%	80.0800	80.7000	-1.1900	1,722,708	81.1600	79.2500	81.2700	83.1100	48.7100	116,956,000	16.45	$9.51b	1.08%	$0.220000		
finance-abc7-com	rost	-1.464%	80.08 usd	80.70	-1.190	1,721,275	81.16	79.25	81.27	83.11	48.71	116,956,306						
finance-abc7chicago-com	rost	-1.464%	80.08 usd	80.70	-1.190	1,721,275	81.16	79.25	81.27	83.11	48.71	116,956,306						
financial-content	rost	-1.464%	80.08 usd	80.70	-1.190	1,721,275	81.16	79.25	81.27	83.11	48.71	116,956,306						
finapps-forbes-com	rost	-1.5%	$80.08	80.70	-1.19	1,722,708	81.16	79.25	81.27	83.11	48.71	117 mil	16.2	9 bil	1.1	0.88	4.94	
finviz	rost	-1.46%	80.08			1,722,108			81.27	-3.38%	66.31%	116.96m	16.42	9.51b		0.88	4.95	
fool	rost	-1.51%	$80.04	$80.70	-1.23	1,623,182	$81.16	$79.25	$81.27	$83.11	$48.71		16.40	$9.36b	0.90%	0.88		
foxbusiness	rost		$80.08		-1.19	1,726,498			$81.27									
google-finance	rost	(-1.46%)	80.08	80.70	-1.19	1.72m	81.16	79.25		83.11	48.71	116.96m	16.19	9.37b	1.10	0.22	4.95	
howthemarketworks	rost	-1.464%	80.08	80.7	-1.19	1,721,375	81.16	79.25	81.27									
hpcwire	rost	-1.464%	80.08 usd	80.70	-1.190	1,721,375	81.16	79.25	81.27	83.11	48.71	116,956,306						
insidestocks	rost	-1.46%	80.08	80.70	-1.19	1538724	81.16	79.25					price earnings ratio: 16.21					
investopedia	rost	-1.46 %	$80.08	80.70	-1.19				81.27									
investorguide	rost	-1.46%	80.08	80.46	-1.19		81.13	79.40		83.11	48.71		16.43	9.366b			4.945	
marketintellisearch	rost	-1.44 %	$80.10	$80.70	-1.17	1684.60k	$81.16	$79.25	$81.27			116.96m	16.42	9.51b	1.08 %		4.95	
marketwatch	rost	-1.46%	$79.97	open: 80.70	-1.19	29,177	$81.16	$79.25	$81.27	$83.11	$48.71		15.97	$9.50b	1.10%	0.22	5.01	
minyanville	rost	-1.464%	80.08 usd	80.70	-1.190	1,721,275	81.16	79.25	81.27	83.11	48.71	116,956,306						
msn-money	rost	-1.46%	80.08	80.70	-1.19	1.72 mil	81.16	79.25	81.27	83.11	48.71	116.96 mil	16.18	9.51 bil	1.08%	0.88	4.95	
nasdaq-com	rost	1.46%	$ 80.08	$ 80.70	1.19	1,722,708	$ 81.16	$ 79.25	$ 81.27	$ 83.11	$ 48.71	117,510,000	16.21	$ 9,410,200,800	1.08 %	$0.880000	$ 4.94	
optimum	rost	-1.46%	80.08 ( 4:00 pm edt)	80.70	-1.19	1,662,362	81.16	79.25	81.27	83.11	48.71	116.96m	16.2	9.4b	1.10	0.88	4.94	
paidcontent	rost	-1.464%	80.08 usd	80.70	-1.190	1,721,275	81.16	79.25	81.27	83.11	48.71	116,956,306						
pc-quote	rost	-1.46%	80.08	80.7	-1.19	1,726,498	81.16	79.25	81.27	83.11	48.71	118,693,981	16.41818	9,505,014,000		0.22		
personal-wealth-biz	rost	-1.46%	80.08	80.46	-1.19	1,725,998	81.16	79.25	81.27	83.11	48.71		16.43		0.94	0.76	4.945	
predictwallstreet	rost	-1.46%	80.08		-1.19	1,722,708												
raymond-james	rost	-1.46	80.08	80.70	-1.19	1,722,808	81.16	79.25	80.08	83.11	48.71		15.89				5.04	
renewable-energy-world	rost	-1.464%	80.08 usd	80.70	-1.190	1,721,375	81.16	79.25	81.27	83.11	48.71	116,956,306						
screamingmedia	rost	-1.46%	$	open: 80.70	-1.19	28,577	$81.16	$79.25	$81.27	$83.11	$48.71		15.97	$9.48b	1.10%	0.22	5.01	
scroli	rost	-1.46%	rost 80.08	80.70	-1.19	1,561,754	81.16	79.25	81.27	83.11	48.71		16.19				4.95	
simple-stock-quotes	rost	-1.46%	last trade: 80.08		change: -1.190								p/e ratio: 16.43					
smartmoney	rost	(-1.46%)	80.08	$80.70	-1.19	1,722,808	$81.16	$79.25	$81.27	$83.11	$48.71			9,505,000	1.08%	$0.22		
stocknod	rost	-1.464%	80.08 usd	80.70	-1.190	1,721,375	81.16	79.25	81.27	83.11	48.71	116,956,306						
stockpickr	rost	-1.46%	$80.08 -1.19 | -1.46%	80.70	-1.19	1.70m	81.16	79.25	81.27	83.11	48.71							
stocksmart	rost	.0 %	$80.83	63.7	0	190,687	82.5	80.62										
stocktwits	rost	-1.49%	80.06		-1.21													
streetinsider-com	rost	1.46%	80.08	$80.70	-1.19	1,721,375	$81.16	$79.25	$81.27	$83.11	$48.71		16.21				$4.94	
thecramerreport	rost		81.27		0.00	0												
thestree	rost	-1.46%	$80.08	80.7	-1.19	1700508	81.16	79.25	81.27	-83.11	48.71	1.16956306e8		9.481647727e9				
tickerspy	rost	-1.46%	$80.08	80.70	-1.19	1,722,708	81.16	79.25	81.27	83.11	48.71		16.4	9.5b	1.08%	$0.22		
tmx-quotemedia	rost	-1.46%	80.080	80.700	-1.190	1,726,498	81.160	79.250	81.270	83.110	48.710	116,956,306	16.50	9,365,860,984	1.083	0.220 usd	4.94	
updown	rost	-1.46%	$80.08	$80.70	-$1.19	1,697,921	$81.16	$79.25	$81.27	$83.11	$48.71	117.60b	16.18	$9.50b			5.02	
wallstreetsurvivor	rost	-1.46%	80.08	80.70	-1.19	1,721,175	81.16	79.25		83.11	48.71		16.50	$10b	1.10%	0.64 -	4.63	
yahoo-finance	rost	1.46%	80.08	80.46	1.19	1,722,208	81.16	79.25	81.27	83.11	48.71		16.19	9.37b	1.10%	0.88	4.95	
ycharts-com	rost	-1.48%	80.06		-1.20					83.11	48.71		16.17	9.41b	1.12%		4.95	
zacks	rost	(-1.46%)	80.08		-1.19	vol.  1,722,808	81.16	79.25		83.11	48.71		16.45	9.51 b	1.08	0.88	4.94	
advfn	kwk	-2.42	14.14	14.3	-0.35	3536363	14.46	14.12										
barchart	kwk	-2.42%	14.14	14.30	-0.35	3,536,363	14.46	14.12	14.49	15.98	10.98		26.20	$2.42 b			+1.97	
barrons	kwk	2.42%	14.14	14.30	-0.35	3.533m	14.46	14.12				178.63 million		$2.47 billion	kwk has not issued dividends in more than 1 year.			
bloomberg	kwk	-2.415%	14.140	14.300	-0.350	3,536,363	14.460	14.120		15.98	10.98	171.112mil	13.636	2,419.521mil			1.037	
boston-com	kwk	-2.415%	14.14 usd	14.30	-0.3500	3,536,363	14.46	14.12	14.49	15.98	10.85	171,111,829						
bostonmerchant	kwk	-2.415%	14.14 usd	14.30	-0.3500	3,536,363	14.46	14.12	14.49	15.98	10.85	171,111,829						
business-insider	kwk	-2.415%	14.14 usd	14.30	-0.3500	3,536,363	14.46	14.12	14.49	15.98	10.85	171,111,829						
chron	kwk	-2.415%	14.14 usd	14.30	-0.3500	3,536,363	14.46	14.12	14.49	15.98	10.85	171,111,829						
cio-com	kwk	-2.42%	14.14 usd	14.30	-0.3500	3,536,363	14.46	14.12	14.49	15.98	10.85	171,111,829	7.178	2b				
cnn-money	kwk	-2.42%	14.14	14.30	-0.35	3,536,763	14.46	14.12	14.49				7.2	$2.4b				
easystockalterts	kwk	-2.45%	14.14	14.30	-0.35	3536363	14.46	14.12	14.49	15.98	10.96		7.18				1.97	
eresearch-fidelity-com	kwk	-2.42%	14.1400	14.3000	-0.3500	3,536,363	14.4600	14.1200	14.4900	15.9800	10.9800	171,112,000	7.36	$2.48b				
finance-abc7-com	kwk	-2.415%	14.14 usd	14.30	-0.3500	3,536,363	14.46	14.12	14.49	15.98	10.85	171,111,829						
finance-abc7chicago-com	kwk	-2.415%	14.14 usd	14.30	-0.3500	3,536,363	14.46	14.12	14.49	15.98	10.85	171,111,829						
financial-content	kwk	-2.415%	14.14 usd	14.30	-0.3500	3,536,363	14.46	14.12	14.49	15.98	10.85	171,111,829						
finapps-forbes-com	kwk	-2.4%	$14.14	14.30	-0.35	3,536,363	14.46	14.12	14.49	15.98	10.98	171 mil	7.2	2 bil	0.0	0.00	1.97	
finviz	kwk	-2.42%	14.14			3,536,363			14.49	-11.51%	28.78%	171.11m	7.18	2.42b			1.97	
fool	kwk	-2.42%	$14.14	$14.30	-0.35	3,535,963	$14.46	$14.12	$14.49	$15.98	$10.98		7.40	$2.42b				
foxbusiness	kwk		$14.14		-0.35	3,540,169			$14.49									
google-finance	kwk	(-2.42%)	14.14	14.30	-0.35	3.54m	14.46	14.12		15.98	10.98	171.11m	7.17	2.42b			1.97	
howthemarketworks	kwk	-2.415%	14.14	14.3	-0.35	3,533,036	14.46	14.12	14.49									
hpcwire	kwk	-2.415%	14.14 usd	14.30	-0.3500	3,536,363	14.46	14.12	14.49	15.98	10.85	171,111,829						
insidestocks	kwk	-2.42%	14.14	14.30	-0.35	3536842	14.46	14.12					price earnings ratio: 25.71					
investopedia	kwk	-2.42 %	$14.14	14.30	-0.35				14.49									
investorguide	kwk	-2.42%	14.14	14.34	-0.35		14.46	14.12		15.98	10.98		7.24	2.420b			2.00	
marketintellisearch	kwk	-2.42 %	$14.14	$14.34	-0.35	3513.80k	$14.46	$14.12	$14.49			171.11m	7.36	2.48b	0.0 %		1.97	
marketwatch	kwk	-2.42%	$14.14	open: 14.30	-0.35	2,592	$14.46	$14.12	$14.49	$15.98	$10.98		21.42	$2.47b			0.66	
minyanville	kwk	-2.415%	14.14 usd	14.30	-0.3500	3,536,363	14.46	14.12	14.49	15.98	10.85	171,111,829						
msn-money	kwk	-2.42%	14.14	14.30	-0.35	3.54 mil	14.46	14.12	14.49	15.98	10.98	171.11 mil	7.14	2.48 bil			1.97	
nasdaq-com	kwk	2.42%	$ 14.14		0.35	3,536,363	$ 14.46	$ 14.12	$ 14.49	$ 15.98	$ 10.98	171,112,000	7.18	$ 2,419,523,680			$ 1.97	
optimum	kwk	-2.42%	14.14 ( 4:15 pm edt)	14.30	-0.35	3,536,363	14.46	14.12	14.49	15.98	10.96	171.11m	7.2	2.4b			1.97	
paidcontent	kwk	-2.415%	14.14 usd	14.30	-0.3500	3,536,363	14.46	14.12	14.49	15.98	10.85	171,111,829						
pc-quote	kwk	-2.42%	14.14	14.3	-0.35	3,536,363	14.46	14.12	14.49	15.98	10.98	175,347,440	7.31818	2,479,413,000				
personal-wealth-biz	kwk	-2.42%	14.14	14.34	-0.35	3,540,169	14.46	14.12	14.49	15.98	10.98		7.24			0.00	2.00	
predictwallstreet	kwk	-2.42%	14.14		-0.35	3,536,363												
raymond-james	kwk	-2.42	14.14	14.30	-0.35	3,536,363	14.46	14.12	14.14	15.98	10.98		6.77				2.09	
renewable-energy-world	kwk	-2.415%	14.14 usd	14.30	-0.3500	3,536,363	14.46	14.12	14.49	15.98	10.85	171,111,829						
screamingmedia	kwk	-2.42%	$	open: 14.30	-0.35	2,592	$14.46	$14.12	$14.49	$15.98	$10.98		21.42	$2.47b			0.66	
scroli	kwk	%	kwk			0												
simple-stock-quotes	kwk	-2.42%	last trade: 14.14		change: -0.350								p/e ratio: 7.24					
smartmoney	kwk	(-2.42%)	14.14	$14.30	-0.35	3,536,363	$14.46	$14.12	$14.49	$15.98	$10.98			2,479,400	0.00%	$0.00		
stocknod	kwk	-2.415%	14.14 usd	14.30	-0.3500	3,536,363	14.46	14.12	14.49	15.98	10.85	171,111,829						
stockpickr	kwk	-2.42%	$14.14 -0.35 | -2.42%	14.30	-0.35	3.54m	14.46	14.12	14.49	15.98	10.98							
stocksmart	kwk	.0 %	$14.22	14.69	0	448,808	14.495	14.09										
stocktwits	kwk	-2.48%	14.13		-0.36													
streetinsider-com	kwk	2.42%	14.14	$14.30	-0.35	3,536,363	$14.46	$14.12	$14.49	$15.98	$10.96		7.18				$1.97	
thecramerreport	kwk		14.14	14.34	-0.35	3536363	14.46	14.12										
thestree	kwk	-2.42%	$14.14	14.3	-0.35	3536363	14.46	14.12	14.49	-15.98	10.98	1.71111829e8		2.465721456e9				
tickerspy	kwk	-2.42%	$14.14	14.30	-0.35	3,536,363	14.46	14.12	14.49	15.98	10.98		7.3	2.4b	0.00%	$0.00		
tmx-quotemedia	kwk	-2.42%	14.140	14.300	-0.350	3,540,169	14.460	14.120	14.490	15.980	10.980	171,111,829	7.40	2,419,521,262			1.97	
updown	kwk	-2.42%	$14.14	$14.30	-$0.35	3,532,736	$14.46	$14.12	$14.49	$15.98	$10.98	171.11b	6.85	$2.47b			2.12	
wallstreetsurvivor	kwk	-2.42%	14.14	14.30	-0.35	3,533,036	14.46	14.12		15.98	11.16		7.40	$2b			2.45	
yahoo-finance	kwk	2.42%	14.14	14.34	0.35	3,536,363	14.46	14.12	14.49	15.98	10.98		7.07	2.42b			2.00	
ycharts-com	kwk	-2.48%	14.13		-0.36					15.98	10.96		7.14	2.42b	0.00%		1.98	
zacks	kwk	(-2.42%)	14.14		-0.35	vol.  3,536,363	14.46	14.12		15.98	10.96		26.34	2.48 b	0.00	0.00	.55	
advfn	payx	-0.95	31.33	31.39	-0.3	2498336	31.55	31.07										
barchart	payx	-0.95%	31.33	31.39	-0.30	2,233,773	31.55	31.07	31.63	33.60	23.92		22.07	$11.34 b	3.96%	$1.24	+1.42	
barrons	payx	0.95%	31.33	31.39	-0.30	2.496m	31.55	31.07				361.70 million		$11.35 billion	3.96%	$0.31		
bloomberg	payx	-0.948%	31.330	31.390	-0.300	2,498,336	31.550	31.070		33.91	24.65	361.850mil	22.063	11,336.750mil	3.960	0.310 regular cash	1.420	
boston-com	payx	-0.9485%	31.33 usd	31.39	-0.3000	2,497,536	31.55	31.07	31.63	33.91	24.65	361,849,681						
bostonmerchant	payx	-0.9485%	31.33 usd	31.39	-0.3000	2,497,536	31.55	31.07	31.63	33.91	24.65	361,849,681						
business-insider	payx	-0.9485%	31.33 usd	31.39	-0.3000	2,497,536	31.55	31.07	31.63	33.91	24.65	361,849,681						
chron	payx	-0.9485%	31.33 usd	31.39	-0.3000	2,497,536	31.55	31.07	31.63	33.91	24.65	361,849,681						
cio-com	payx	-0.95%	31.33 usd	31.39	-0.3000	2,497,536	31.55	31.07	31.63	33.91	24.65	361,849,681	22.06	11b	4	1.24		
cnn-money	payx	-0.95%	31.33	31.39	-0.30	2,498,236	31.55	31.07	31.63				22.1	$11.3b	3.96%			
easystockalterts	payx	-0.96%	31.33	31.39	-0.30	2497436	31.55	31.07	31.63	33.91	24.65		22.06				1.42	
eresearch-fidelity-com	payx	-0.95%	31.3300	31.3900	-0.3000	2,498,336	31.5500	31.0700	31.6300	33.9100	24.6519	361,850,000	22.27	$11.45b	3.92%	$0.310000		
finance-abc7-com	payx	-0.9485%	31.33 usd	31.39	-0.3000	2,497,536	31.55	31.07	31.63	33.91	24.65	361,849,681						
finance-abc7chicago-com	payx	-0.9485%	31.33 usd	31.39	-0.3000	2,497,536	31.55	31.07	31.63	33.91	24.65	361,849,681						
financial-content	payx	-0.9485%	31.33 usd	31.39	-0.3000	2,497,536	31.55	31.07	31.63	33.91	24.65	361,849,681						
finapps-forbes-com	payx	-0.9%	$31.33	31.39	-0.30	2,498,336	31.55	31.07	31.63	33.91	24.65	362 mil	22.1	11 bil	4.0	1.24	1.42	
finviz	payx	-0.95%	31.33			2,498,336			31.63	-6.75%	30.96%	361.85m	22.27	11.45b		1.24	1.42	
fool	payx	-1.07%	$31.29	$31.39	-0.34	2,339,319	$31.55	$31.07	$31.63	$33.91	$24.65		21.80	$11.32b	4.20%	1.24		
foxbusiness	payx		$31.33		-0.30	2,502,094			$31.63									
google-finance	payx	(-0.95%)	31.33	31.39	-0.30	2.50m	31.55	31.07		33.91	24.65	361.85m	22.03	11.34b	3.96	0.31	1.42	
howthemarketworks	payx	-0.948%	31.33	31.39	-0.3	2,497,536	31.55	31.07	31.63									
hpcwire	payx	-0.9485%	31.33 usd	31.39	-0.3000	2,497,536	31.55	31.07	31.63	33.91	24.65	361,849,681						
insidestocks	payx	-0.95%	31.33	31.39	-0.30	2145699	31.55	31.07					price earnings ratio: 22.06					
investopedia	payx	-0.95 %	$31.33	31.39	-0.30				31.63									
investorguide	payx	-0.95%	31.33	31.43	-0.30		31.53	31.07		33.91	24.65		22.27	11.345b			1.42	
marketintellisearch	payx	-1.01 %	$31.31	$31.38	-0.32	2463.70k	$31.55	$31.07	$31.63			361.85m	22.27	11.45b	3.92 %		1.42	
marketwatch	payx	-0.95%	$31.32	open: 31.39	-0.30	5,257	$31.55	$31.07	$31.63	$33.91	$24.65		22.07	$11.35b	3.96%	0.31	1.42	
minyanville	payx	-0.9485%	31.33 usd	31.39	-0.3000	2,497,536	31.55	31.07	31.63	33.91	24.65	361,849,681						
msn-money	payx	-0.95%	31.33	31.39	-0.30	2.5 mil	31.55	31.07	31.63	33.91	24.65	361.85 mil	22.06	11.45 bil	3.92%	1.24	1.42	
nasdaq-com	payx	0.95%	$ 31.33	$ 31.38	0.30	2,498,336	$ 31.55	$ 31.07	$ 31.63	$ 33.91	$ 24.6519	361,850,000	22.06	$ 11,336,760,500	3.92 %	$1.240000	$ 1.42	
optimum	payx	-0.95%	31.33 ( 4:00 pm edt)	31.39	-0.30	2,490,283	31.55	31.07	31.63	33.91	24.65	361.85m	22.1	11.3b	3.96	1.24	1.42	
paidcontent	payx	-0.9485%	31.33 usd	31.39	-0.3000	2,497,536	31.55	31.07	31.63	33.91	24.65	361,849,681						
pc-quote	payx	-0.95%	31.33	31.39	-0.30	2,502,094	31.55	31.07	31.63	33.91	24.65	365,567,284	22.27465	11,453,223,000		0.31		
personal-wealth-biz	payx	-0.95%	31.33	31.43	-0.30	2,502,094	31.52	31.07	31.63	33.91	24.65		22.27		3.92	1.24	1.42	
predictwallstreet	payx	-0.95%	31.33		-0.30	2,498,336												
raymond-james	payx	-0.95	31.33	31.39	-0.30	2,498,336	31.55	31.07	31.33	33.91	24.65		22.06				1.42	
renewable-energy-world	payx	-0.9485%	31.33 usd	31.39	-0.3000	2,497,536	31.55	31.07	31.63	33.91	24.65	361,849,681						
screamingmedia	payx	-0.95%	$	open: 31.39	-0.30	5,257	$31.55	$31.07	$31.63	$33.91	$24.65		22.07	$11.35b	3.96%	0.31	1.42	
scroli	payx	-0.95%	payx 31.33	31.39	-0.30	2,173,228	31.55	31.07	31.63	33.91	24.65		22.03				1.42	
simple-stock-quotes	payx	-0.95%	last trade: 31.33		change: -0.300								p/e ratio: 22.27					
smartmoney	payx	(-0.95%)	31.33	$31.39	-0.30	2,498,336	$31.55	$31.07	$31.63	$33.91	$24.65			11,445,300	3.92%	$0.31		
stocknod	payx	-0.9485%	31.33 usd	31.39	-0.3000	2,497,536	31.55	31.07	31.63	33.91	24.65	361,849,681						
stockpickr	payx	-0.95%	$31.33 -0.30 | -0.95%	31.39	-0.30	2.50m	31.55	31.07	31.63	33.91	24.65							
stocksmart	payx	.0 %	$31.56	30.92	0	345,033	32.22	31.55										
stocktwits	payx	-1.01%	31.31		-0.32													
streetinsider-com	payx	0.95%	31.33	$31.39	-0.3	2,497,536	$31.55	$31.07	$31.63	$33.91	$24.65		22.06				$1.42	
thecramerreport	payx		31.63		0.00	0												
thestree	payx	-0.95%	$31.33	31.39	-0.3	2498336	31.55	31.07	31.63	-33.91	24.65	3.61849681e8		1.1340369003e10				
tickerspy	payx	-0.95%	$31.33	31.39	-0.30	2,498,336	31.55	31.07	31.63	33.91	24.65		22.3	11.4b	3.92%	$0.31		
tmx-quotemedia	payx	-0.95%	31.330	31.390	-0.300	2,502,094	31.550	31.070	31.630	33.910	24.652	361,849,681	22.30	11,336,750,506	3.920	0.310 usd	1.42	
updown	payx	-0.95%	$31.33	$31.38	-$0.30	2,496,336	$31.55	$31.07	$31.63	$33.91	$24.65	361.85b	22.27	$11.44b			1.42	
wallstreetsurvivor	payx	-0.95%	31.33	31.39	-0.30	2,497,536	31.55	31.07		33.91	24.65		22.30	$11b	3.90%	1.24 -	1.42	
yahoo-finance	payx	0.95%	31.33	31.43	0.30	2,498,336	31.52	31.07	31.63	33.91	24.65		22.06	11.34b	4.00%	1.24	1.42	
ycharts-com	payx	-0.95%	31.31		-0.30					33.91	24.65		22.05	11.33b	4.04%		1.42	
zacks	payx	(-0.95%)	31.33		-0.30	vol.  2,498,336	31.55	31.07		33.91	24.65		22.27	11.45 b	3.92	1.24	1.42	
advfn	xtxi	0.24	12.74	12.5	0.03	429560	12.81	12.4										
barchart	xtxi	+0.24%	12.74	12.50	+0.03	429,560	12.81	12.40	12.71	13.11	5.86		0.00	$599.67 m	2.97%	$0.36	-0.16	
barrons	xtxi	0.24%	12.74	12.50	+0.03	429,560	12.81	12.40				46.73 million		$571.29 million	2.83%	$0.09		
bloomberg	xtxi	0.236%	12.740	12.500	0.030	429,560	12.810	12.400		13.11	5.93	47.097mil		600.012mil	1.884	0.090 regular cash	-0.150	
boston-com	xtxi	+0.2360%	12.74 usd	12.50	+0.0300	429,560	12.81	12.40	12.71	13.11	5.600	47,096,709						
bostonmerchant	xtxi	+0.2360%	12.74 usd	12.50	+0.0300	429,560	12.81	12.40	12.71	13.11	5.600	47,096,709						
business-insider	xtxi	+0.2360%	12.74 usd	12.50	+0.0300	429,560	12.81	12.40	12.71	13.11	5.600	47,096,709						
chron	xtxi	+0.2360%	12.74 usd	12.50	+0.0300	429,560	12.81	12.40	12.71	13.11	5.600	47,096,709						
cio-com	xtxi	+0.24%	12.74 usd	12.50	+0.0300	429,560	12.81	12.40	12.71	13.11	5.600	47,096,709		600m	3	0.36		
cnn-money	xtxi	+0.24%	12.74	12.50	+0.03	425,746	12.81	12.40	12.71				nm	$600.0m	2.83%			
easystockalterts	xtxi	0.24%	12.74	12.50	+0.03	429560	12.81	12.40	12.71	13.11	5.64						-0.16	
eresearch-fidelity-com	xtxi	0.24%	12.7400	12.5000	0.0300	429,560	12.8100	12.4000	12.7100	13.1100	5.9300	47,097,000	nm	$598.60m	2.83%	$0.090000		
finance-abc7-com	xtxi	+0.2360%	12.74 usd	12.50	+0.0300	429,560	12.81	12.40	12.71	13.11	5.600	47,096,709						
finance-abc7chicago-com	xtxi	+0.2360%	12.74 usd	12.50	+0.0300	429,560	12.81	12.40	12.71	13.11	5.600	47,096,709						
financial-content	xtxi	+0.2360%	12.74 usd	12.50	+0.0300	429,560	12.81	12.40	12.71	13.11	5.600	47,096,709						
finapps-forbes-com	xtxi	0.2%	$12.74	12.50	0.03	429,560	12.81	12.40	12.71	13.11	5.93	47 mil		600 mil	2.8	0.36	-0.16	
finviz	xtxi	0.24%	12.74			429,560			12.71	-2.82%	120.51%	47.10m		598.64m		0.36	-0.16	
fool	xtxi	+0.24%	$12.74	$12.50	0.03	426,146	$12.81	$12.40	$12.71	$13.11	$5.93		0.00	$600.01m	26.70%	0.36		
foxbusiness	xtxi		$12.74		+0.03	429,560			$12.71									
google-finance	xtxi	(0.24%)	12.74	12.50	+0.03	429,560.00	12.81	12.40		13.11	5.93	47.10m		600.01m	2.83	0.09	-0.16	
howthemarketworks	xtxi	0.236%	12.74	12.5	0.03	426,146	12.81	12.4	12.71									
hpcwire	xtxi	+0.2360%	12.74 usd	12.50	+0.0300	429,560	12.81	12.40	12.71	13.11	5.600	47,096,709						
insidestocks	xtxi	+0.24%	12.74	12.50	+0.03	429560	12.81	12.40										
investopedia	xtxi	+0.24 %	$12.74	12.50	+0.03				12.71									
investorguide	xtxi	+0.24%	12.74	12.60	+0.03		12.81	12.40		13.11	5.93			600.0m			-0.169	
marketintellisearch	xtxi	0.24 %	$12.74	$12.60	0.03	404.70k	$12.81	$12.40	$12.71			47.10m	0.00	0.60b	2.83 %		-0.16	
marketwatch	xtxi	+0.24%	$12.74	open: 12.50	+0.03	22,314	$12.81	$12.40	$12.71	$13.11	$6.01			$571.29m	2.83%	0.09		
minyanville	xtxi	+0.2360%	12.74 usd	12.50	+0.0300	429,560	12.81	12.40	12.71	13.11	5.600	47,096,709						
msn-money	xtxi	+0.24%	12.74	12.50	+0.03	429,560	12.81	12.40	12.71	13.11	5.93	47.10 mil	-79.63	598.6 mil	2.83%	0.36	-0.16	
nasdaq-com	xtxi	0.24%	$ 12.74	$ 12.50	0.03	429,560	$ 12.81	$ 12.40	$ 12.71	$ 13.11	$ 5.93	47,097,000		$ 600,015,780	2.83 %	$0.360000	$ -0.16	
optimum	xtxi	+0.24%	12.74 ( 4:30 pm edt)	12.50	+0.03	429,560	12.81	12.40	12.71	13.11	5.64	47.10m		600.0m	2.83	0.36	-0.16	
paidcontent	xtxi	+0.2360%	12.74 usd	12.50	+0.0300	429,560	12.81	12.40	12.71	13.11	5.600	47,096,709						
pc-quote	xtxi	0.24%	12.74	12.5	0.03	429,560	12.81	12.4	12.71	13.11	5.93	46,986,099	-79.4375	598,603,000		0.09		
personal-wealth-biz	xtxi	+0.24%	12.74	12.60		429,560	12.81	12.40	12.71	13.11	5.93				1.89	0.24	-0.169	
predictwallstreet	xtxi	+0.24%	12.74		+0.03	429,560												
raymond-james	xtxi	0.24	12.74	12.50	0.03	429,560	12.81	12.40	12.74	13.11	5.93						-0.16	
renewable-energy-world	xtxi	+0.2360%	12.74 usd	12.50	+0.0300	429,560	12.81	12.40	12.71	13.11	5.600	47,096,709						
screamingmedia	xtxi	+0.24%	$	open: 12.50	+0.03	22,314	$12.81	$12.40	$12.71	$13.11	$6.01			$571.29m	2.83%	0.09		
scroli	xtxi	%	xtxi			0												
simple-stock-quotes	xtxi	+0.24%	last trade: 12.74		change: 0.030													
smartmoney	xtxi	(0.24%)	12.74	$12.50	0.03	429,560	$12.81	$12.40	$12.71	$13.11	$5.93			598,600	2.83%	$0.09		
stocknod	xtxi	+0.2360%	12.74 usd	12.50	+0.0300	429,560	12.81	12.40	12.71	13.11	5.600	47,096,709						
stockpickr	xtxi	0.24%	$12.74 0.03 | 0.24%	12.50	0.03	429.56k	12.81	12.40	12.71	13.11	5.93							
stocksmart	xtxi	.0 %	$11.4	8.81	0	44,684	11.57	11.15										
stocktwits	xtxi	0.32%	12.75		+0.04													
streetinsider-com	xtxi	0.24%	12.74	$12.50	+0.03	429,560	$12.81	$12.40	$12.71	$13.11	$5.64						$-0.16	
thecramerreport	xtxi		12.6571	12.60	-0.0529	106779	12.66	12.40										
thestree	xtxi	0.24%	$12.74	12.5	0.03	429560	12.81	12.4	12.71	-13.11	5.93	4.7096709e7		5.7128308e8				
tickerspy	xtxi	0.24%	$12.74	12.50	+0.03	429,560	12.81	12.40	12.71	13.11	5.93		-79.4	598.5m	2.83%	$0.09		
tmx-quotemedia	xtxi	0.24%	12.740	12.500	0.030	429,560	12.810	12.400	12.710	13.110	5.930	47,096,709		600,012,073	2.832	0.090 usd	-0.16	
updown	xtxi	0.24%	$12.74	$12.50	$0.03	407,246	$12.81	$12.40	$12.71	$13.11	$5.93	47.09b		$599m			-0.17	
wallstreetsurvivor	xtxi	0.24%	12.74	12.50	0.03	426,146	12.81	12.40		13.11	6.62			$599m	2.80%	0.07 -	-0.24	
yahoo-finance	xtxi	0.24%	12.74	12.60	0.03	429,560	12.81	12.40	12.71	13.11	5.93			600.00m	3.00%	0.36	-0.17	
ycharts-com	xtxi	+0.31%	12.75		+0.04					13.11	5.64			600.14m	2.99%		-0.16	
zacks	xtxi	(0.24%)	12.74		0.03	vol.  429,560	12.81	12.40		13.11	5.64			598.60 m	2.83	0.36	-.15	
advfn	ment	-0.39	12.88	12.79	-0.05	579789	12.98	12.0										
barchart	ment	-0.39%	12.88	12.86	-0.05	606,168	12.98	12.00	12.93	16.56	8.68		18.19	$1.45 b			+0.42	
barrons	ment	0.39%	12.88	12.79	-0.05	579,789	12.98	12.00				109.86 million		$1.41 billion	ment has not issued dividends in more than 1 year.	$0.06		
bloomberg	ment	-0.387%	12.880	12.790	-0.050	579,789	12.980	12.000		16.56	8.68	111.074mil	26.286	1,430.630mil			0.490	
boston-com	ment	-0.3867%	12.88 usd	12.79	-0.0500	579,789	12.98	12.00	12.93	16.56	8.210	111,073,739						
bostonmerchant	ment	-0.3867%	12.88 usd	12.79	-0.0500	579,789	12.98	12.00	12.93	16.56	8.210	111,073,739						
business-insider	ment	-0.3867%	12.88 usd	12.79	-0.0500	579,789	12.98	12.00	12.93	16.56	8.210	111,073,739						
chron	ment	-0.3867%	12.88 usd	12.79	-0.0500	579,789	12.98	12.00	12.93	16.56	8.210	111,073,739						
cio-com	ment	-0.39%	12.88 usd	12.79	-0.0500	579,789	12.98	12.00	12.93	16.56	8.210	111,073,739	28.00	1b				
cnn-money	ment	-0.39%	12.88	12.79	-0.05	562,129	12.98	12.00	12.93				28.0	$1.4b				
easystockalterts	ment	-0.39%	12.88	12.79	-0.05	579789	12.98	12.00	12.93	16.56	8.30		28.00				0.46	
eresearch-fidelity-com	ment	-0.39%	12.8800	12.7900	-0.0500	579,789	12.9800	12.0000	12.9300	16.5600	8.6800	111,074,000	29.39	$1.44b				
finance-abc7-com	ment	-0.3867%	12.88 usd	12.79	-0.0500	579,789	12.98	12.00	12.93	16.56	8.210	111,073,739						
finance-abc7chicago-com	ment	-0.3867%	12.88 usd	12.79	-0.0500	579,789	12.98	12.00	12.93	16.56	8.210	111,073,739						
financial-content	ment	-0.3867%	12.88 usd	12.79	-0.0500	579,789	12.98	12.00	12.93	16.56	8.210	111,073,739						
finapps-forbes-com	ment	-0.4%	$12.88	12.79	-0.05	579,789	12.98	12.00	12.93	16.56	8.68	111 mil	30.7	1 bil	0.0	0.00	0.42	
finviz	ment	-0.39%	12.88			579,789			12.93	-22.22%	48.39%	111.07m	30.07	1.44b			0.43	
fool	ment	-0.39%	$12.88	$12.79	-0.05	579,789	$12.98	$12.00	$12.93	$16.56	$8.68		27.60	$1.43b				
foxbusiness	ment		$12.88		-0.05	579,789			$12.93									
google-finance	ment	(-0.39%)	12.88	12.79	-0.05	579,789.00	12.98	12.00		16.56	8.68	111.07m	29.95	1.43b			0.43	
howthemarketworks	ment	-0.387%	12.88	12.79	-0.05	570,529	12.98	12	12.93									
hpcwire	ment	-0.3867%	12.88 usd	12.79	-0.0500	579,789	12.98	12.00	12.93	16.56	8.210	111,073,739						
insidestocks	ment	-0.39%	12.88	12.86	-0.05	579789	12.98	12.00					price earnings ratio: 14.15					
investopedia	ment	-0.39 %	$12.88	12.79	-0.05				12.93									
investorguide	ment	-0.39%	12.88	12.78	-0.05		12.98	12.00		16.56	8.68		29.45	1.431b			0.439	
marketintellisearch	ment	-0.39 %	$12.88	$12.78	-0.05	601.30k	$12.98	$12.00	$12.93			111.07m	30.07	1.44b	0.0 %		0.43	
marketwatch	ment	-0.39%	$12.88	open: 12.79	-0.05	17,780	$12.98	$12.00	$12.93	$16.56	$8.68		30.11	$1.41b			0.43	
minyanville	ment	-0.3867%	12.88 usd	12.79	-0.0500	579,789	12.98	12.00	12.93	16.56	8.210	111,073,739						
msn-money	ment	-0.39%	12.88	12.79	-0.05	579,789	12.98	12.00	12.93	16.56	8.68	111.07 mil	27.40	1.44 bil			0.43	
nasdaq-com	ment	0.39%	$ 12.88	$ 12.79	0.05	579,789	$ 12.98	$ 12	$ 12.93	$ 16.56	$ 8.68	112,354,000	30.67	$ 1,447,119,520			$ 0.42	
optimum	ment	-0.39%	12.88 ( 4:30 pm edt)	12.79	-0.05	579,789	12.98	12.00	12.93	16.56	8.30	111.07m	28.0	1.4b			0.46	
paidcontent	ment	-0.3867%	12.88 usd	12.79	-0.0500	579,789	12.98	12.00	12.93	16.56	8.210	111,073,739						
pc-quote	ment	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ment	-0.39%	12.88	12.78	-0.05	579,789	12.98	12.00	12.93	16.56	8.68		29.45			0.00	0.439	
predictwallstreet	ment	-0.39%	12.88		-0.05	579,789												
raymond-james	ment	-0.39	12.88	12.79	-0.05	579,789	12.98	12.00	12.88	16.56	8.68		28.62				0.45	
renewable-energy-world	ment	-0.3867%	12.88 usd	12.79	-0.0500	579,789	12.98	12.00	12.93	16.56	8.210	111,073,739						
screamingmedia	ment	-0.39%	$	open: 12.79	-0.05	17,780	$12.98	$12.00	$12.93	$16.56	$8.68		30.11	$1.41b			0.43	
scroli	ment	%	ment			0												
simple-stock-quotes	ment	-0.39%	last trade: 12.88		change: -0.050								p/e ratio: 29.45					
smartmoney	ment	(-0.39%)	12.88	$12.79	-0.05	579,789	$12.98	$12.00	$12.93	$16.56	$8.68			1,436,200	0.00%	$0.00		
stocknod	ment	-0.3867%	12.88 usd	12.79	-0.0500	579,789	12.98	12.00	12.93	16.56	8.210	111,073,739						
stockpickr	ment	-0.39%	$12.88 -0.05 | -0.39%	12.79	-0.05	579.79k	12.98	12.00	12.93	16.56	8.68							
stocksmart	ment	.0 %	$13.33	12.17	0	343,167	13.55	13.24										
stocktwits	ment	-0.39%	12.88		-0.05													
streetinsider-com	ment	0.39%	12.88	$12.79	-0.05	579,789	$12.98	$12.00	$12.93	$16.56	$8.30		28.00				$0.46	
thecramerreport	ment		12.88	12.78	-0.05	579789	12.98	12.00										
thestree	ment	-0.39%	$12.88	12.79	-0.05	579789	12.98	12.0	12.93	-16.56	8.68	1.11073739e8		1.413968697e9				
tickerspy	ment	-0.39%	$12.88	12.79	-0.05	579,789	12.98	12.00	12.93	16.56	8.68		27.5	1.4b	0.00%	$0.00		
tmx-quotemedia	ment	-0.39%	12.880	12.790	-0.050	579,789	12.980	12.000	12.930	16.560	8.680	111,073,739	28.10	1,430,629,758			0.46	
updown	ment	-0.39%	$12.88	$12.79	-$0.05	561,329	$12.98	$12.00	$12.93	$16.56	$8.68	112.35b	28.81	$1.43b			0.45	
wallstreetsurvivor	ment	-0.39%	12.88	12.79	-0.05	570,529	12.98	12.00		16.56	8.76		28.10	$1b			0.26	
yahoo-finance	ment	0.39%	12.88	12.78	0.05	579,789	12.98	12.00	12.93	16.56	8.68		29.34	1.43b			0.44	
ycharts-com	ment	-0.39%	12.88		-0.05					16.56	8.30		28.00	1.45b	0.00%		0.46	
zacks	ment	(-0.39%)	12.88		-0.05	vol.  579,789	12.98	12.00		16.56	8.30		18.47	1.44 b	0.00	0.00	.7	
advfn	ctl	-0.98	40.31	40.48	-0.4	6128959	40.7	40.16										
barchart	ctl	-0.98%	40.31	40.48	-0.40	6,128,959	40.70	40.16	40.71	45.31	31.72		12.67	$12.32 b	7.09%	$2.90	+2.99	
barrons	ctl	0.98%	40.31	40.48	-0.40	6.119m	40.70	40.16				301.30 million		$24.57 billion	7.19%	$0.72		
bloomberg	ctl	-0.983%	40.310	40.480	-0.400	6,128,959	40.700	40.160		46.87	34.03	600.544mil	12.480	24,207.950mil	7.196	0.725 regular cash	3.230	
boston-com	ctl	-0.9826%	40.31 usd	40.48	-0.4000	6,128,959	40.70	40.16	40.71	46.87	33.14	600,544,452						
bostonmerchant	ctl	-0.9826%	40.31 usd	40.48	-0.4000	6,128,959	40.70	40.16	40.71	46.87	33.14	600,544,452						
business-insider	ctl	-0.9826%	40.31 usd	40.48	-0.4000	6,128,959	40.70	40.16	40.71	46.87	33.14	600,544,452						
chron	ctl	-0.9826%	40.31 usd	40.48	-0.4000	6,128,959	40.70	40.16	40.71	46.87	33.14	600,544,452						
cio-com	ctl	-0.98%	40.31 usd	40.48	-0.4000	6,128,959	40.70	40.16	40.71	46.87	33.14	600,544,452	13.53	24b	7.1	2.9		
cnn-money	ctl	-0.98%	40.31	40.48	-0.40	6,128,959	40.70	40.16	40.71				13.5	$24.2b	7.19%			
easystockalterts	ctl	-0.99%	40.31	40.48	-0.40	6128959	40.70	40.16	40.71	46.87	33.37		13.53				2.98	
eresearch-fidelity-com	ctl	-0.98%	40.3100	40.4800	-0.4000	6,128,959	40.7000	40.1600	40.7100	46.8700	34.0300	600,544,000	13.66	$24.45b	7.12%	$0.725000		
finance-abc7-com	ctl	-0.9826%	40.31 usd	40.48	-0.4000	6,128,959	40.70	40.16	40.71	46.87	33.14	600,544,452						
finance-abc7chicago-com	ctl	-0.9826%	40.31 usd	40.48	-0.4000	6,128,959	40.70	40.16	40.71	46.87	33.14	600,544,452						
financial-content	ctl	-0.9826%	40.31 usd	40.48	-0.4000	6,128,959	40.70	40.16	40.71	46.87	33.14	600,544,452						
finapps-forbes-com	ctl	-1.0%	$40.31	40.48	-0.40	6,128,959	40.70	40.16	40.71	46.87	34.03	601 mil	13.5	24 bil	7.2	2.90	2.98	
finviz	ctl	-0.98%	40.31			6,127,459			40.71	-11.03%	27.09%	600.54m	13.53	24.21b		2.90	2.98	
fool	ctl	-0.98%	$40.31	$40.48	-0.40	6,127,259	$40.70	$40.16	$40.71	$46.87	$34.03		13.80	$24.21b	8.10%	2.90		
foxbusiness	ctl		$40.31		-0.40	6,133,455			$40.71									
google-finance	ctl	(-0.98%)	40.31	40.48	-0.40	6.13m	40.70	40.16		46.87	34.03	600.54m	13.53	24.21b	7.19	0.73	2.98	
howthemarketworks	ctl	-0.983%	40.31	40.48	-0.4	6,119,732	40.7	40.16	40.71									
hpcwire	ctl	-0.9826%	40.31 usd	40.48	-0.4000	6,128,959	40.70	40.16	40.71	46.87	33.14	600,544,452						
insidestocks	ctl	-0.98%	40.31	40.48	-0.40	6124228	40.70	40.16					price earnings ratio: 12.48					
investopedia	ctl	-0.98 %	$40.31	40.48	-0.40				40.71									
investorguide	ctl	-0.98%	40.31	40.48	-0.40		40.70	40.16		46.87	34.03		13.67	24.208b			2.977	
marketintellisearch	ctl	-0.98 %	$40.31	$40.48	-0.40	5969.90k	$40.70	$40.16	$40.71			600.54m	13.66	24.45b	7.12 %		2.98	
marketwatch	ctl	-0.98%	$40.21	open: 40.48	-0.40	100,367	$40.70	$40.16	$40.71	$46.87	$34.24		10.69	$24.57b	7.19%	0.73	3.77	
minyanville	ctl	-0.9826%	40.31 usd	40.48	-0.4000	6,128,959	40.70	40.16	40.71	46.87	33.14	600,544,452						
msn-money	ctl	-0.98%	40.31	40.48	-0.40	6.13 mil	40.70	40.16	40.71	46.87	34.03	600.54 mil	13.53	24.45 bil	7.12%	2.90	2.98	
nasdaq-com	ctl	0.98%	$ 40.31		0.40	6,128,959	$ 40.70	$ 40.16	$ 40.71	$ 46.87	$ 34.03	600,544,000	13.48	$ 24,207,928,640	7.12 %	$2.900000	$ 2.99	
optimum	ctl	-0.98%	40.31 ( 4:15 pm edt)	40.48	-0.40	6,128,959	40.70	40.16	40.71	46.87	33.37	600.54m	13.5	24.2b	7.19	2.90	2.98	
paidcontent	ctl	-0.9826%	40.31 usd	40.48	-0.4000	6,128,959	40.70	40.16	40.71	46.87	33.14	600,544,452						
pc-quote	ctl	-0.98%	40.31	40.48	-0.40	6,128,959	40.7	40.16	40.71	46.87	34.03	606,503,250	13.66107	24,448,146,000		0.725		
personal-wealth-biz	ctl	-0.98%	40.31	40.48	-0.40	6,133,455	40.70	40.16	40.71	46.87	34.03		13.67		7.12	2.90	2.977	
predictwallstreet	ctl	-0.98%	40.31		-0.40	6,128,959												
raymond-james	ctl	-0.98	40.31	40.48	-0.40	6,128,959	40.70	40.16	40.31	46.87	34.03		13.53				2.98	
renewable-energy-world	ctl	-0.9826%	40.31 usd	40.48	-0.4000	6,128,959	40.70	40.16	40.71	46.87	33.14	600,544,452						
screamingmedia	ctl	-0.98%	$	open: 40.48	-0.40	100,424	$40.70	$40.16	$40.71	$46.87	$34.24		10.69	$24.57b	7.19%	0.73	3.77	
scroli	ctl	-0.98%	ctl 40.31	40.48	-0.40	5,099,080	40.70	40.16	40.71	46.87	34.03		13.53				2.98	
simple-stock-quotes	ctl	-0.98%	last trade: 40.31		change: -0.400								p/e ratio: 13.67					
smartmoney	ctl	(-0.98%)	40.31	$40.48	-0.40	6,128,959	$40.70	$40.16	$40.71	$46.87	$34.03			24,448,200	7.12%	$0.73		
stocknod	ctl	-0.9826%	40.31 usd	40.48	-0.4000	6,128,959	40.70	40.16	40.71	46.87	33.14	600,544,452						
stockpickr	ctl	-0.98%	$40.31 -0.40 | -0.98%	40.48	-0.40	6.13m	40.70	40.16	40.71	46.87	34.03							
stocksmart	ctl	.0 %	$42.68	46.24	0	367,758	43.27	42.61										
stocktwits	ctl	-1.03%	40.29		-0.42													
streetinsider-com	ctl	0.98%	40.31	$40.48	-0.4	6,128,959	$40.70	$40.16	$40.71	$46.87	$33.37		13.53				$2.98	
thecramerreport	ctl		40.71		0.00	900												
thestree	ctl	-0.98%	$40.31	40.48	-0.4	6127259	40.7	40.16	40.71	-46.87	34.03	6.00544452e8		2.4568273531e10				
tickerspy	ctl	-0.98%	$40.31	40.48	-0.40	6,128,959	40.70	40.16	40.71	46.87	34.03		13.7	12.4b	7.12%	$0.72		
tmx-quotemedia	ctl	-0.98%	40.310	40.480	-0.400	6,133,455	40.700	40.160	40.710	46.870	34.030	600,544,452	13.70	24,207,946,860	7.194	0.725 usd	2.98	
updown	ctl	-0.98%	$40.31	$40.48	-$0.40	6,021,359	$40.70	$40.16	$40.71	$46.87	$34.03	600.54b	13.55	$24.44b			3.00	
wallstreetsurvivor	ctl	-0.98%	40.31	40.48	-0.40	6,119,732	40.70	40.16		46.87	35.54		13.70	$24b	7.10%	2.90 -	3.13	
yahoo-finance	ctl	0.98%	40.31	40.48	0.40	6,128,959	40.70	40.16	40.71	46.87	34.03		13.54	24.21b	7.10%	2.90	2.98	
ycharts-com	ctl	-1.13%	40.29		-0.46					46.87	33.37		13.52	12.31b	7.18%		2.98	
zacks	ctl	(-0.98%)	40.31		-0.40	vol.  6,128,959	40.70	40.16		46.87	33.37		12.6	24.45 b	7.12	2.90	3.23	
advfn	rop	-1.33	83.67	83.83	-1.13	340203	83.84	82.88										
barchart	rop	-1.33%	83.67	83.83	-1.13	340,203	83.84	82.88	84.80	88.53	55.80		23.23	$7.98 b	0.52%	$0.44	+3.62	
barrons	rop	1.33%	83.67	83.83	-1.13	339,527	83.84	82.88				96.65 million		$8.06 billion	0.53%	$0.11		
bloomberg	rop	-1.333%	83.670	83.830	-1.130	340,203	83.840	82.880		88.76	55.99	95.897mil	23.113	8,023.720mil	0.508	0.110 regular cash	3.620	
boston-com	rop	-1.333%	83.67 usd	83.83	-1.130	340,203	83.84	82.88	84.80	88.76	54.21	95,897,213						
bostonmerchant	rop	-1.333%	83.67 usd	83.83	-1.130	340,203	83.84	82.88	84.80	88.76	54.21	95,897,213						
business-insider	rop	-1.333%	83.67 usd	83.83	-1.130	340,203	83.84	82.88	84.80	88.76	54.21	95,897,213						
chron	rop	-1.333%	83.67 usd	83.83	-1.130	340,203	83.84	82.88	84.80	88.76	54.21	95,897,213						
cio-com	rop	-1.33%	83.67 usd	83.83	-1.130	340,203	83.84	82.88	84.80	88.76	54.21	95,897,213	23.05	8b	0.5	0.44		
cnn-money	rop	-1.33%	83.67	83.83	-1.13	340,203	83.84	82.88	84.80				23.0	$8.0b	0.53%			
easystockalterts	rop	-1.35%	83.67	83.83	-1.13	340203	83.84	82.88	84.80	88.76	54.58		23.05				3.63	
eresearch-fidelity-com	rop	-1.33%	83.6700	83.8300	-1.1300	340,203	83.8400	82.8800	84.8000	88.7600	55.9900	95,897,000	23.43	$8.13b	0.52%	$0.110000		
finance-abc7-com	rop	-1.333%	83.67 usd	83.83	-1.130	340,203	83.84	82.88	84.80	88.76	54.21	95,897,213						
finance-abc7chicago-com	rop	-1.333%	83.67 usd	83.83	-1.130	340,203	83.84	82.88	84.80	88.76	54.21	95,897,213						
financial-content	rop	-1.333%	83.67 usd	83.83	-1.130	340,203	83.84	82.88	84.80	88.76	54.21	95,897,213						
finapps-forbes-com	rop	-1.3%	$83.67	83.83	-1.13	340,203	83.84	82.88	84.80	88.76	55.99	96 mil	23.1	8 bil	0.5	0.44	3.62	
finviz	rop	-1.33%	83.67			340,203			84.80	-5.49%	50.26%	95.90m	23.11	8.02b		0.44	3.62	
fool	rop	-1.33%	$83.67	$83.83	-1.13	339,527	$83.84	$82.88	$84.80	$88.76	$55.99		23.00	$8.02b	0.70%	0.44		
foxbusiness	rop		$83.67		-1.13	340,203			$84.80									
google-finance	rop	(-1.33%)	83.67	83.83	-1.13	340,203.00	83.84	82.88		88.76	55.99	95.90m	23.13	8.02b	0.53	0.11	3.62	
howthemarketworks	rop	-1.333%	83.67	83.83	-1.13	339,527	83.84	82.88	84.8									
hpcwire	rop	-1.333%	83.67 usd	83.83	-1.130	340,203	83.84	82.88	84.80	88.76	54.21	95,897,213						
insidestocks	rop	-1.33%	83.67	83.83	-1.13	339527	83.84	82.88					price earnings ratio: 22.80					
investopedia	rop	-1.33 %	$83.67	83.83	-1.13				84.80									
investorguide	rop	-1.33%	83.67	83.83	-1.13		83.84	82.88		88.76	55.99		23.37	8.024b			3.628	
marketintellisearch	rop	-1.33 %	$83.67	$83.83	-1.13	333.20k	$83.84	$82.88	$84.80			95.90m	23.43	8.13b	0.52 %		3.62	
marketwatch	rop	-1.33%	$83.45	open: 83.83	-1.13	1,676	$83.84	$82.88	$84.80	$88.76	$56.10		96.73	$8.06b	0.53%	0.11	0.87	
minyanville	rop	-1.333%	83.67 usd	83.83	-1.130	340,203	83.84	82.88	84.80	88.76	54.21	95,897,213						
msn-money	rop	-1.33%	83.67	83.83	-1.13	340,203	83.84	82.88	84.80	88.76	55.99	95.90 mil	23.05	8.13 bil	0.52%	0.44	3.62	
nasdaq-com	rop	1.33%	$ 83.67		1.13	340,203	$ 83.84	$ 82.88	$ 84.80	$ 88.76	$ 55.99	95,897,000	23.11	$ 8,023,701,990	0.52 %	$0.440000	$ 3.62	
optimum	rop	-1.33%	83.67 ( 4:15 pm edt)	83.83	-1.13	340,203	83.84	82.88	84.80	88.76	54.58	95.90m	23.0	8.0b	0.53	0.44	3.63	
paidcontent	rop	-1.333%	83.67 usd	83.83	-1.130	340,203	83.84	82.88	84.80	88.76	54.21	95,897,213						
pc-quote	rop	-1.33%	83.67	83.83	-1.13	340,203	83.84	82.88	84.8	88.76	55.99	97,146,522	23.36088	8,128,250,000		0.11		
personal-wealth-biz	rop	-1.33%	83.67	83.83	-1.13	340,203	83.84	82.88	84.80	88.76	55.99		23.37		0.50	0.425	3.628	
predictwallstreet	rop	-1.33%	83.67		-1.13	340,203												
raymond-james	rop	-1.33	83.67	83.83	-1.13	340,203	83.84	82.88	83.67	88.76	55.99		22.55				3.71	
renewable-energy-world	rop	-1.333%	83.67 usd	83.83	-1.130	340,203	83.84	82.88	84.80	88.76	54.21	95,897,213						
screamingmedia	rop	-1.33%	$	open: 83.83	-1.13	1,676	$83.84	$82.88	$84.80	$88.76	$56.10		96.73	$8.06b	0.53%	0.11	0.87	
scroli	rop	-1.33%	rop 83.67	83.83	-1.13	252,279	83.84	82.88	84.80	88.76	55.99		23.13				3.62	
simple-stock-quotes	rop	-1.33%	last trade: 83.67		change: -1.130								p/e ratio: 23.37					
smartmoney	rop	(-1.33%)	83.67	$83.83	-1.13	340,203	$83.84	$82.88	$84.80	$88.76	$55.99			8,132,100	0.52%	$0.11		
stocknod	rop	-1.333%	83.67 usd	83.83	-1.130	340,203	83.84	82.88	84.80	88.76	54.21	95,897,213						
stockpickr	rop	-1.33%	$83.67 -1.13 | -1.33%	83.83	-1.13	340.20k	83.84	82.88	84.80	88.76	55.99							
stocksmart	rop	.0 %	$80.17	76.76	0	66,109	83.54	80.15										
stocktwits	rop	-1.32%	83.68		-1.12													
streetinsider-com	rop	1.33%	83.67	$83.83	-1.13	340,203	$83.84	$82.88	$84.80	$88.76	$54.58		23.05				$3.63	
thecramerreport	rop		83.67	83.83	-1.13	340203	83.84	82.88										
thestree	rop	-1.33%	$83.67	83.83	-1.13	340203	83.84	82.88	84.8	-88.76	55.99	9.5897213e7		8.064955613e9				
tickerspy	rop	-1.33%	$83.67	83.83	-1.13	340,203	83.84	82.88	84.80	88.76	55.99		23.4	8.1b	0.52%	$0.11		
tmx-quotemedia	rop	-1.33%	83.670	83.830	-1.130	340,203	83.840	82.880	84.800	88.760	56.100	95,897,213	23.40	8,023,719,812	0.526	0.110 usd	3.63	
updown	rop	-1.33%	$83.67	$83.83	-$1.13	335,827	$83.84	$82.88	$84.80	$88.76	$55.99	95.89b	22.81	$8.13b			3.72	
wallstreetsurvivor	rop	-1.33%	83.67	83.83	-1.13	339,527	83.84	82.88		88.76	56.96		23.40	$8b	0.50%	0.38 -	3.34	
yahoo-finance	rop	1.33%	83.67	83.83	1.13	340,203	83.84	82.88	84.80	88.76	55.99		23.06	8.02b	0.50%	0.44	3.63	
ycharts-com	rop	-1.32%	83.68		-1.12					88.76	54.58		23.05	7.98b	0.61%		3.63	
zacks	rop	(-1.33%)	83.67		-1.13	vol.  340,203	83.84	82.88		88.76	54.58		23.42	8.13 b	0.52	0.44	3.62	
advfn	bac	-1.92	10.71	10.75	-0.21	123556064	10.8	10.61										
barchart	bac	-1.92%	10.71	10.75	-0.21	115,828,067	10.80	10.61	10.92	15.67	10.40		14.32	$108.51 b	0.37%	$0.04	-0.49	
barrons	bac	1.92%	10.71	10.75	-0.21	123.51m	10.80	10.61				9.79 billion		$111.47 billion	0.37%	$0.01		
bloomberg	bac	-1.923%	10.710	10.750	-0.210	123,581,764	10.800	10.610		15.72	10.40	10,132.963mil	9.718	108,220.000mil	0.373	0.010 regular cash	1.099	
boston-com	bac	-1.923%	10.71 usd	10.75	-0.2100	123,542,767	10.80	10.61	10.92	15.72	10.40	10,132,963,189						
bostonmerchant	bac	-1.923%	10.71 usd	10.75	-0.2100	123,566,867	10.80	10.61	10.92	15.72	10.40	10,132,963,189						
business-insider	bac	-1.923%	10.71 usd	10.75	-0.2100	123,566,867	10.80	10.61	10.92	15.72	10.40	10,132,963,189						
chron	bac	-1.923%	10.71 usd	10.75	-0.2100	123,566,867	10.80	10.61	10.92	15.72	10.40	10,132,963,189						
cio-com	bac	-1.92%	10.71 usd	10.75	-0.2100	123,569,134	10.80	10.61	10.92	15.72	10.40	10,132,963,189		109b	0.4	0.04		
cnn-money	bac	-1.92%today&rsquo;s change	10.71data as of 3:59pm et	10.75	-0.21	123,218,113	10.80	10.61	10.92				nm	$108.5b	0.37%			
easystockalterts	bac	-1.95%	10.71	10.75	-0.21	123491407	10.80	10.61	10.92	15.72	10.40						-0.49	
eresearch-fidelity-com	bac	-1.92%	10.7100	10.7500	-0.2100	123,555,964	10.8000	10.6100	10.9200	15.7200	10.4000	10,132,963,000	nm	$110.65b	0.37%	$0.010000		
finance-abc7-com	bac	-1.923%	10.71 usd	10.75	-0.2100	123,542,767	10.80	10.61	10.92	15.72	10.40	10,132,963,189						
finance-abc7chicago-com	bac	-1.923%	10.71 usd	10.75	-0.2100	123,542,767	10.80	10.61	10.92	15.72	10.40	10,132,963,189						
financial-content	bac	-1.923%	10.71 usd	10.75	-0.2100	123,542,767	10.80	10.61	10.92	15.72	10.40	10,132,963,189						
finapps-forbes-com	bac	-1.9%	$10.71	10.75	-0.21	123,556,264	10.80	10.61	10.92	15.72	10.40	10.13 bil		109 bil	0.4	0.04	-0.49	
finviz	bac	-1.92%	10.71			123,495,792			10.92	-31.65%	2.98%	10.13b		110.65b		0.04	-0.44	
fool	bac	-1.92%	$10.71	$10.75	-0.21	121,339,398	$10.80	$10.61	$10.92	$15.72	$10.40		0.00	$108.52b	0.30%	0.04		
foxbusiness	bac		$10.70		-0.22	122,355,167			$10.92									
google-finance	bac	(-2.01%)	10.70	10.75	-0.22	123.58m	10.80	10.61		15.72	10.40	10.13b		108.42b	0.37	0.01	-0.44	
howthemarketworks	bac	-1.923%	10.71	10.75	-0.21	123,514,374	10.8	10.61	10.92									
hpcwire	bac	-1.923%	10.71 usd	10.75	-0.2100	123,569,134	10.80	10.61	10.92	15.72	10.40	10,132,963,189						
insidestocks	bac	-2.20%	10.68	10.75	-0.24	109773375	10.80	10.61					price earnings ratio: 14.24					
investopedia	bac	-2.38 %	$10.66	10.75	-0.26				10.92									
investorguide	bac	-1.92%	10.71	10.75	-0.21		10.80	10.61		15.72	10.40			108.5b			-0.468	
marketintellisearch	bac	-1.92 %	$10.71	$10.75	-0.21	123051.30k	$10.80	$10.61	$10.92			10132.96m	0.00	110.65b	0.37 %		-0.44	
marketwatch	bac	-1.92%	$10.71	open: 10.75	-0.21	900,485	$10.80	$10.61	$10.92	$15.72	$10.40			$111.47b	0.37%	0.01		
minyanville	bac	-1.923%	10.71 usd	10.75	-0.2100	123,542,767	10.80	10.61	10.92	15.72	10.40	10,132,963,189						
msn-money	bac	-1.92%	10.71	10.75	-0.21	123.56 mil	10.80	10.61	10.92	15.72	10.40	10.13 bil	-22.31	110.65 bil	0.37%	0.04	-0.44	
nasdaq-com	bac	2.11%	$ 10.6899		0.2301	117,913,005	$ 10.80	$ 10.61	$ 10.92	$ 15.72	$ 10.40	10,132,963,000		$ 108,320,361,173.70	0.37 %	$0.040000	$ -0.49	
optimum	bac	-2.11%	10.69 ( 3:55 pm edt)	10.75	-0.23	117,544,891	10.80	10.61	10.92	15.72	10.40	10.13b		108.3b	0.37	0.04	-0.49	
paidcontent	bac	-1.923%	10.71 usd	10.75	-0.2100	123,542,767	10.80	10.61	10.92	15.72	10.40	10,132,963,189						
pc-quote	bac	-2.01%	10.7	10.75	-0.22	128,151,352	10.8	10.61	10.92	15.72	10.40	10,341,303,738	-22.75	110,651,950,000		0.01		
personal-wealth-biz	bac	-1.92%	10.71	10.75	-0.21	123,575,320	10.80	10.61	10.92	15.72	10.40				0.37	0.04	-0.468	
predictwallstreet	bac	-2.66%	10.63		-0.29	101,842,266												
raymond-james	bac	-1.92	10.71	10.75	-0.21	123,316,261	10.80	10.61	10.71	15.72	10.40						-0.48	
renewable-energy-world	bac	-1.923%	10.71 usd	10.75	-0.2100	123,542,767	10.80	10.61	10.92	15.72	10.40	10,132,963,189						
screamingmedia	bac	-1.92%	$	open: 10.75	-0.21	870,618	$10.80	$10.61	$10.92	$15.72	$10.40			$111.47b	0.37%	0.01		
scroli	bac	-2.11%	bac 10.69	10.75	-0.23	47,162,395	10.80	10.68	10.92	15.72	10.40		0.00				-0.44	
simple-stock-quotes	bac	-1.92%	last trade: 10.71		change: -0.210													
smartmoney	bac	(-1.92%)	10.71	$10.75	-0.21	123,581,764	$10.80	$10.61	$10.92	$15.72	$10.40			110,652,000	0.37%	$0.01		
stocknod	bac	-1.923%	10.71 usd	10.75	-0.2100	123,542,767	10.80	10.61	10.92	15.72	10.40	10,132,963,189						
stockpickr	bac	-2.01%	$10.70 -0.22 | -2.01%	10.75	-0.22	118.85m	10.80	10.61	10.92	15.72	10.40							
stocksmart	bac	.0 %	$11.265	13.22	0	12,748,060	11.72	11.245										
stocktwits	bac	-1.83%	10.72		-0.20													
streetinsider-com	bac	1.92%	10.71	$10.75	-0.21	123,491,407	$10.80	$10.61	$10.92	$15.72	$10.40						$-0.49	
thecramerreport	bac		10.92	10.90	+0.18	113940320	10.96	10.85										
thestree	bac	-2.01%	$10.7	10.75	-0.22	118852830	10.8	10.61	10.92	-15.72	10.4	1.0132963189e10		1.0882802465e11				
tickerspy	bac	-1.92%	$10.71	10.75	-0.21	121,645,736	10.80	10.61	10.92	15.72	10.40		-22.8	110.6b	0.37%	$0.01		
tmx-quotemedia	bac	-1.92%	10.710	10.750	-0.210	123,618,197	10.800	10.610	10.920	15.720	10.400	10,132,963,189		108,524,035,754	0.366	0.010 usd	-0.49	
updown	bac	-1.92%	$10.71	$10.75	-$0.21	123,510,204	$10.80	$10.61	$10.92	$15.72	$10.40	10132.96b		$110.65b			-0.47	
wallstreetsurvivor	bac	-1.92%	10.71	10.75	-0.21	123,514,374	10.80	10.61		15.31	10.40			$111b	0.40%	0.04 -	-0.37	
yahoo-finance	bac	1.92%	10.71	10.75	0.21	123,524,185	10.80	10.61	10.92	15.72	10.40			108.52b	0.40%	0.04	-0.47	
ycharts-com	bac	-1.74%	10.72		-0.19					15.72	10.40			108.61b	0.41%		-0.48	
zacks	bac	(-1.92%)	10.71		-0.21	vol.  123,507,704	10.80	10.61		15.72	10.40		14.56	110.64 b	0.37	0.04	.75	
advfn	flws	2.12	3.37	3.25	0.07	187015	3.42	3.2301										
barchart	flws	+2.12%	3.37	3.25	+0.07	189,011	3.42	3.23	3.30	3.84	1.52		46.00	$215.61 m			+0.01	
barrons	flws	2.12%	3.37	3.25	+0.07	187,015	3.42	3.23				63.64 million		$206.11 million	flws has not issued dividends in more than 1 year.			
bloomberg	flws	2.121%	3.370	3.250	0.070	187,015	3.420	3.230		3.84	1.52	27.151mil	37.444	215.639mil			0.090	
boston-com	flws	+2.121%	3.370 usd	3.250	+0.0700	187,015	3.420	3.230	3.300	3.840	1.520	27,150,683						
bostonmerchant	flws	+2.121%	3.370 usd	3.250	+0.0700	187,015	3.420	3.230	3.300	3.840	1.520	27,150,683						
business-insider	flws	+2.121%	3.370 usd	3.250	+0.0700	187,015	3.420	3.230	3.300	3.840	1.520	27,150,683						
chron	flws	+2.121%	3.370 usd	3.250	+0.0700	187,015	3.420	3.230	3.300	3.840	1.520	27,150,683						
cio-com	flws	+2.12%	3.370 usd	3.250	+0.0700	187,015	3.420	3.230	3.300	3.840	1.520	27,150,683	84.25	91m				
cnn-money	flws	+2.42%today&rsquo;s change	3.38data as of 3:59pm et	3.25	+0.08	180,790	3.42	3.23	3.30				84.5	$91.8m				
easystockalterts	flws	2.15%	3.37	3.25	+0.07	187015	3.42	3.23	3.30	3.84	1.52		84.25				0.04	
eresearch-fidelity-com	flws	2.12%	3.3700	3.2500	0.0700	187,015	3.4200	3.2301	3.3000	3.8400	1.5200	64,009,000	82.50	$211.23m				
finance-abc7-com	flws	+2.121%	3.370 usd	3.250	+0.0700	187,015	3.420	3.230	3.300	3.840	1.520	27,150,683						
finance-abc7chicago-com	flws	+2.121%	3.370 usd	3.250	+0.0700	187,015	3.420	3.230	3.300	3.840	1.520	27,150,683						
financial-content	flws	+2.121%	3.370 usd	3.250	+0.0700	187,015	3.420	3.230	3.300	3.840	1.520	27,150,683						
finapps-forbes-com	flws	2.1%	$3.37	3.25	0.07	187,015	3.42	3.23	3.30	3.84	1.52	27 mil	337.0	91 mil	0.0	0.00	0.01	
finviz	flws	2.12%	3.37			187,015			3.30	-12.24%	121.71%	64.01m	82.50	211.23m			0.04	
fool	flws	+2.12%	$3.37	$3.25	0.07	186,615	$3.42	$3.23	$3.30	$3.84	$1.52		160.00	$215.71m				
foxbusiness	flws		$3.37		+0.07	187,015			$3.30									
google-finance	flws	(2.12%)	3.37	3.25	+0.07	187,015.00	3.42	3.23		3.84	1.52	64.01m	92.99	215.71m			0.04	
howthemarketworks	flws	2.121%	3.37	3.25	0.07	184,423	3.42	3.2301	3.3									
hpcwire	flws	+2.121%	3.370 usd	3.250	+0.0700	187,015	3.420	3.230	3.300	3.840	1.520	27,150,683						
insidestocks	flws	+2.12%	3.37	3.25	+0.07	187015	3.42	3.23					price earnings ratio: 48.14					
investopedia	flws	+2.12 %	$3.37	3.25	+0.07				3.30									
investorguide	flws	+2.12%	3.37	3.25	+0.07		3.42	3.2301		3.84	1.52		220.00	215.7m			0.015	
marketintellisearch	flws	2.12 %	$3.37	$3.25	0.07	182.80k	$3.42	$3.25	$3.30			64.01m	82.50	0.21b	0.0 %		0.04	
marketwatch	flws	+2.12%	$3.37	open: 3.25	+0.07	2,192	$3.42	$3.23	$3.30	$3.84	$1.52		278.51	$206.11m			0.01	
minyanville	flws	+2.121%	3.370 usd	3.250	+0.0700	187,015	3.420	3.230	3.300	3.840	1.520	27,150,683						
msn-money	flws	+2.12%	3.37	3.25	+0.07	187,015	3.42	3.23	3.30	3.84	1.52	64.01 mil	84.25	211.23 mil			0.01	
nasdaq-com	flws	2.12%	$ 3.37	$ 3.25	0.07	187,015	$ 3.42	$ 3.2301	$ 3.30	$ 3.84	$ 1.52	27,151,000	337	$ 91,498,870			$ 0.01	
optimum	flws	+2.12%	3.37 ( 4:30 pm edt)	3.25	+0.07	187,015	3.42	3.23	3.30	3.84	1.52	27.15m	84.3	91.5m			0.04	
paidcontent	flws	+2.121%	3.370 usd	3.250	+0.0700	187,015	3.420	3.230	3.300	3.840	1.520	27,150,683						
pc-quote	flws	2.12%	3.37	3.25	0.07	187,015	3.42	3.2301	3.3	3.84	1.52	26,587,033	82.5	89,598,000				
personal-wealth-biz	flws	+2.12%	3.37	3.25		187,015	3.42	3.2301	3.30	3.84	1.52		220.00			0.00	0.015	
predictwallstreet	flws	+2.42%	3.31		+0.08	187,015												
raymond-james	flws	2.12	3.37	3.25	0.07	187,015	3.42	3.23	3.37	3.84	1.52		84.25				0.04	
renewable-energy-world	flws	+2.121%	3.370 usd	3.250	+0.0700	187,015	3.420	3.230	3.300	3.840	1.520	27,150,683						
screamingmedia	flws	+2.12%	$	open: 3.25	+0.07	2,192	$3.42	$3.23	$3.30	$3.84	$1.52		278.51	$206.11m			0.01	
scroli	flws	%	flws			0												
simple-stock-quotes	flws	+2.12%	last trade: 3.37		change: 0.070								p/e ratio: 220.0					
smartmoney	flws	(2.12%)	3.37	$3.25	0.07	187,015	$3.42	$3.23	$3.30	$3.84	$1.52			89,600	0.00%	$0.00		
stocknod	flws	+2.121%	3.370 usd	3.250	+0.0700	187,015	3.420	3.230	3.300	3.840	1.520	27,150,683						
stockpickr	flws	2.12%	$3.37 0.07 | 2.12%	3.25	0.07	187.02k	3.42	3.23	3.30	3.84	1.52							
stocksmart	flws	.0 %	$2.96	2.7	0	9,880	3.07	2.96										
stocktwits	flws	2.42%	3.38		+0.08													
streetinsider-com	flws	2.12%	3.37	$3.25	+0.07	187,015	$3.42	$3.23	$3.30	$3.84	$1.52		84.25				$0.04	
thecramerreport	flws		3.37	3.25	+0.07	187015	3.42	3.2301										
thestree	flws	2.12%	$3.37	3.25	0.07	187015	3.42	3.23	3.3	-3.84	1.52	6.4009148e7		8.7425199e7				
tickerspy	flws	2.12%	$3.37	3.25	+0.07	187,015	3.42	3.23	3.30	3.84	1.52		82.5	211.2m	0.00%	$0.00		
tmx-quotemedia	flws	2.12%	3.370	3.250	0.070	187,015	3.420	3.230	3.300	3.840	1.520	64,009,148	165.00	215,710,829			0.02	
updown	flws	2.12%	$3.37	$3.25	$0.07	184,423	$3.42	$3.23	$3.30	$3.84	$1.52	64.00b	271.83	$211m			0.01	
wallstreetsurvivor	flws	2.12%	3.37	3.25	0.07	184,423	3.42	3.23		3.84	1.52		165.00	$90m			-0.06	
yahoo-finance	flws	2.12%	3.37	3.25	0.07	187,015	3.42	3.23	3.30	3.84	1.52		224.67	215.71m			0.02	
ycharts-com	flws	+2.42%	3.38		+0.08					3.84	1.52			216.25m	0.00%		0.00	
zacks	flws	(2.12%)	3.37		0.07	vol.  187,015	3.42	3.23		3.84	1.52		47.14	211.23 m	0.00	0.00	.07	
advfn	natr	1.38	19.78	19.17	0.27	34353	19.8699	19.018										
barchart	natr	+1.38%	19.78	19.17	+0.27	36,222	19.87	19.02	19.51	20.12	7.72		29.22	$307.18 m			+0.09	
barrons	natr	1.38%	19.78	19.17	+0.27	31,814	19.87	19.018				15.60 million		$294.97 million		$0.05		
bloomberg	natr	1.384%	19.780	19.170	0.270	34,353	19.870	19.018		20.12	7.72	15.533mil	40.367	307.241mil			0.490	
boston-com	natr	+1.384%	19.78 usd	19.17	+0.2700	34,353	19.87	19.02	19.51	20.12	7.720	15,532,909						
bostonmerchant	natr	+1.384%	19.78 usd	19.17	+0.2700	34,353	19.87	19.02	19.51	20.12	7.720	15,532,909						
business-insider	natr	+1.384%	19.78 usd	19.17	+0.2700	34,353	19.87	19.02	19.51	20.12	7.720	15,532,909						
chron	natr	+1.384%	19.78 usd	19.17	+0.2700	34,353	19.87	19.02	19.51	20.12	7.720	15,532,909						
cio-com	natr	+1.38%	19.78 usd	19.17	+0.2700	34,353	19.87	19.02	19.51	20.12	7.720	15,532,909	30.91	307m				
cnn-money	natr	+1.38%today&rsquo;s change	19.78data as of 3:59pm et	19.17	+0.27	31,814	19.87	19.02	19.51				36.6	$307.2m				
easystockalterts	natr	1.41%	19.78	19.17	+0.27	32753	19.87	19.02	19.51	20.12	7.72		30.91				0.64	
eresearch-fidelity-com	natr	1.38%	19.7800	19.1700	0.2700	34,353	19.8699	19.0180	19.5100	20.1200	7.7200	15,533,000	28.34	$303.05m				
finance-abc7-com	natr	+1.384%	19.78 usd	19.17	+0.2700	34,353	19.87	19.02	19.51	20.12	7.720	15,532,909						
finance-abc7chicago-com	natr	+1.384%	19.78 usd	19.17	+0.2700	34,353	19.87	19.02	19.51	20.12	7.720	15,532,909						
financial-content	natr	+1.384%	19.78 usd	19.17	+0.2700	34,353	19.87	19.02	19.51	20.12	7.720	15,532,909						
finapps-forbes-com	natr	1.4%	$19.78	19.17	0.27	34,353	19.87	19.02	19.51	20.12	7.72	16 mil		307 mil	0.0	0.00		
finviz	natr	1.38%	19.78			34,353			19.51	-1.69%	156.22%	15.51m		302.60m			-0.23	
fool	natr	+1.38%	$19.78	$19.17	0.27	32,753	$19.87	$19.02	$19.51	$20.12	$7.72		0.00	$307.24m	4.00%	0.20		
foxbusiness	natr		$19.78		+0.27	34,353			$19.51									
google-finance	natr	(1.38%)	19.78	19.17	+0.27	34,353.00	19.87	19.02		20.12	7.72	15.53m	29.93	307.24m			0.66	
howthemarketworks	natr	1.384%	19.78	19.17	0.27	31,814	19.8699	19.018	19.51									
hpcwire	natr	+1.384%	19.78 usd	19.17	+0.2700	34,353	19.87	19.02	19.51	20.12	7.720	15,532,909						
insidestocks	natr	+1.38%	19.78	19.17	+0.27	34353	19.87	19.02										
investopedia	natr	+1.38 %	$19.78	19.17	+0.27				19.51									
investorguide	natr	+1.38%	19.78	19.17	+0.27		19.8699	19.018		13.82	7.72		250.13	307.2m			0.078	
marketintellisearch	natr	1.38 %	$19.78	$19.17	0.27	32.80k	$19.87	$19.17	$19.51			15.51m	0.00	0.30b	0.0 %		-0.23	
marketwatch	natr	+1.38%	$19.78	open: 19.17	+0.27	939	$19.87	$19.02	$19.51	$20.12	$7.72		30.88	$294.97m			0.64	
minyanville	natr	+1.384%	19.78 usd	19.17	+0.2700	34,353	19.87	19.02	19.51	20.12	7.720	15,532,909						
msn-money	natr	+1.38%	19.78	19.17	+0.27	34,353	19.87	19.02	19.51	20.12	7.72	15.53 mil	29.97	303.05 mil			0.08	
nasdaq-com	natr	1.38%	$ 19.78	$ 19.17	0.27	34,353	$ 19.8699	$ 19.018	$ 19.51	$ 20.12	$ 7.72	15,533,000	219.78	$ 307,242,740			$ 0.09	
optimum	natr	+1.38%	19.78 ( 4:00 pm edt)	19.17	+0.27	31,814	19.87	19.02	19.51	20.12	7.72	15.53m	30.9	307.2m			0.64	
paidcontent	natr	+1.384%	19.78 usd	19.17	+0.2700	34,353	19.87	19.02	19.51	20.12	7.720	15,532,909						
pc-quote	natr	1.38%	19.78	19.17	0.27	34,353	19.8699	19.018	19.51	20.12	7.72	15,320,971	29.56061	303,049,000		0.05		
personal-wealth-biz	natr	+1.38%	19.78	19.17		34,353	19.8699	19.018	19.51	13.82	7.72		250.13			0.00	0.078	
predictwallstreet	natr	+1.38%	19.85		+0.27	34,353												
raymond-james	natr	1.38	19.78	19.17	0.27	34,353	19.87	19.02	19.78	20.12	7.72		29.52				0.67	
renewable-energy-world	natr	+1.384%	19.78 usd	19.17	+0.2700	34,353	19.87	19.02	19.51	20.12	7.720	15,532,909						
screamingmedia	natr	+1.38%	$	open: 19.17	+0.27	939	$19.87	$19.02	$19.51	$20.12	$7.72		30.88	$294.97m			0.64	
scroli	natr	%				0												
simple-stock-quotes	natr	+1.38%	last trade: 19.78		change: 0.270								p/e ratio: 250.13					
smartmoney	natr	(1.38%)	19.78	$19.17	0.27	34,353	$19.87	$19.02	$19.51	$20.12	$7.72			303,000	0.00%	$0.05		
stocknod	natr	+1.384%	19.78 usd	19.17	+0.2700	34,353	19.87	19.02	19.51	20.12	7.720	15,532,909						
stockpickr	natr	1.38%	$19.78 0.27 | 1.38%	19.17	0.27	34.35k	19.87	19.02	19.51	20.12	7.72							
stocksmart	natr	.0 %	$13.52	8.87	0	1,793	13.87	13.32										
stocktwits	natr	1.23%	19.75		+0.24													
streetinsider-com	natr	1.38%	19.78	$19.17	+0.27	34,353	$19.87	$19.02	$19.51	$20.12	$7.72		30.91				$0.64	
thecramerreport	natr		19.78	19.17	+0.27	34353	19.8699	19.018										
thestree	natr	1.38%	$19.78	19.17	0.27	34353	19.87	19.02	19.51	-20.12	7.72	1.5532909e7		2.94969942e8				
tickerspy	natr	1.38%	$19.78	19.17	+0.27	34,353	19.87	19.02	19.51	20.12	7.72		29.6	303.0m	0.00%	$0.05		
tmx-quotemedia	natr	1.38%	19.780	19.170	0.270	34,353	19.870	19.018	19.510	20.120	7.720	15,532,909		307,240,940			-0.52	
updown	natr	1.38%	$19.78	$19.17	$0.27	31,814	$19.87	$19.02	$19.51	$20.12	$7.72	15.53b	244.99	$303m			0.08	
wallstreetsurvivor	natr	1.38%	19.78	19.17	0.27	31,814	19.87	19.02		20.12	7.72			$303m			-0.08	
yahoo-finance	natr	1.38%	19.78	19.17	0.27	34,353	19.87	19.02	19.51	20.12	7.72		253.59	307.22m			0.08	
ycharts-com	natr	+1.28%	19.75		+0.25					20.12	7.72		246.88	306.72m	0.00%		0.08	
zacks	natr	(1.38%)	19.78		0.27	vol.  34,353	19.87	19.02		20.12	7.72		30.01	303.05 m	0.00	0.00	.65	
advfn	rose	-1.24	53.94	53.8	-0.68	754994	54.29	53.09										
barchart	rose	-1.24%	53.94	53.80	-0.68	754,994	54.29	53.09	54.62	56.00	18.84		80.39	$2.84 b			+0.44	
barrons	rose	1.24%	53.94	53.80	-0.68	754,994	54.29	53.09				52.17 million		$2.85 billion	rose has not issued dividends in more than 1 year.			
bloomberg	rose	-1.245%	53.940	53.800	-0.680	754,994	54.290	53.090		56.00	18.84	52.994mil	122.591	2,858.473mil			0.440	
boston-com	rose	-1.245%	53.94 usd	53.80	-0.6800	754,994	54.29	53.09	54.62	56.00	18.84	52,993,563						
bostonmerchant	rose	-1.245%	53.94 usd	53.80	-0.6800	754,994	54.29	53.09	54.62	56.00	18.84	52,993,563						
business-insider	rose	-1.245%	53.94 usd	53.80	-0.6800	754,994	54.29	53.09	54.62	56.00	18.84	52,993,563						
chron	rose	-1.245%	53.94 usd	53.80	-0.6800	754,994	54.29	53.09	54.62	56.00	18.84	52,993,563						
cio-com	rose	-1.24%	53.94 usd	53.80	-0.6800	754,994	54.29	53.09	54.62	56.00	18.84	52,993,563	122.59	3b				
cnn-money	rose	-1.24%	53.94	53.80	-0.68	754,994	54.29	53.09	54.62				145.8	$2.9b				
easystockalterts	rose	-1.26%	53.94	53.80	-0.68	754994	54.29	53.09	54.62	56.00	18.84		122.59				0.44	
eresearch-fidelity-com	rose	-1.24%	53.9400	53.8000	-0.6800	754,994	54.2900	53.0900	54.6200	56.0000	18.8400	52,994,000	122.41	$2.85b				
finance-abc7-com	rose	-1.245%	53.94 usd	53.80	-0.6800	754,994	54.29	53.09	54.62	56.00	18.84	52,993,563						
finance-abc7chicago-com	rose	-1.245%	53.94 usd	53.80	-0.6800	754,994	54.29	53.09	54.62	56.00	18.84	52,993,563						
financial-content	rose	-1.245%	53.94 usd	53.80	-0.6800	754,994	54.29	53.09	54.62	56.00	18.84	52,993,563						
finapps-forbes-com	rose	-1.2%	$53.94	53.80	-0.68	754,994	54.29	53.09	54.62	56.00	18.84	53 mil	122.6	3 bil	0.0	0.00	0.44	
finviz	rose	-1.24%	53.94			754,994			54.62	-3.68%	186.31%	52.99m	122.59	2.86b			0.44	
fool	rose	-1.24%	$53.94	$53.80	-0.68	754,994	$54.29	$53.09	$54.62	$56.00	$18.84		122.50	$2.86b				
foxbusiness	rose		$53.94		-0.68	755,523			$54.62									
google-finance	rose	(-1.24%)	53.94	53.80	-0.68	754,994.00	54.29	53.09		56.00	18.84	52.99m	123.89	2.86b			0.44	
howthemarketworks	rose	-1.245%	53.94	53.8	-0.68	749,146	54.29	53.09	54.62									
hpcwire	rose	-1.245%	53.94 usd	53.80	-0.6800	754,994	54.29	53.09	54.62	56.00	18.84	52,993,563						
insidestocks	rose	-1.24%	53.94	53.80	-0.68	754994	54.29	53.09					price earnings ratio: 89.90					
investopedia	rose	-1.24 %	$53.94	53.80	-0.68				54.62									
investorguide	rose	-1.24%	53.94	53.67	-0.68		54.29	53.09		56.00	18.77		123.85	2.801b			0.441	
marketintellisearch	rose	-1.24 %	$53.94	$53.67	-0.68	717.60k	$54.29	$53.09	$54.62			52.99m	124.14	2.89b	0.0 %		0.44	
marketwatch	rose	-1.24%	$53.94	open: 53.80	-0.68	33,248	$54.29	$53.09	$54.62	$56.00	$18.84		124.37	$2.85b			0.43	
minyanville	rose	-1.245%	53.94 usd	53.80	-0.6800	754,994	54.29	53.09	54.62	56.00	18.84	52,993,563						
msn-money	rose	-1.24%	53.94	53.80	-0.68	754,994	54.29	53.09	54.62	56.00	18.84	52.99 mil	122.59	2.89 bil			0.44	
nasdaq-com	rose	1.24%	$ 53.94	$ 53.80	0.68	754,994	$ 54.29	$ 53.09	$ 54.62	$ 56	$ 18.84	52,994,000	122.59	$ 2,858,496,360			$ 0.44	
optimum	rose	-1.24%	53.94 ( 4:30 pm edt)	53.80	-0.68	754,994	54.29	53.09	54.62	56.00	18.84	52.99m	122.6	2.9b			0.44	
paidcontent	rose	-1.245%	53.94 usd	53.80	-0.6800	754,994	54.29	53.09	54.62	56.00	18.84	52,993,563						
pc-quote	rose	-1.25%	53.94	53.8	-0.68	754,994	54.29	53.09	54.62	56.00	18.84	53,662,073	124.13636	2,894,532,000				
personal-wealth-biz	rose	-1.24%	53.94	53.67	-0.68	755,523	54.29	53.09	54.62	56.00	18.77		123.85			0.00	0.441	
predictwallstreet	rose	-1.25%	53.94		-0.68	754,994												
raymond-james	rose	-1.24	53.94	53.80	-0.68	754,994	54.29	53.09	53.94	56.00	18.84		122.59				0.44	
renewable-energy-world	rose	-1.245%	53.94 usd	53.80	-0.6800	754,994	54.29	53.09	54.62	56.00	18.84	52,993,563						
screamingmedia	rose	-1.24%	$	open: 53.80	-0.68	33,248	$54.29	$53.09	$54.62	$56.00	$18.84		124.37	$2.85b			0.43	
scroli	rose	%	rose			0												
simple-stock-quotes	rose	-1.24%	last trade: 53.94		change: -0.680								p/e ratio: 123.85					
smartmoney	rose	(-1.24%)	53.94	$53.80	-0.68	754,994	$54.29	$53.09	$54.62	$56.00	$18.84			2,894,500	0.00%	$0.00		
stocknod	rose	-1.245%	53.94 usd	53.80	-0.6800	754,994	54.29	53.09	54.62	56.00	18.84	52,993,563						
stockpickr	rose	-1.24%	$53.94 -0.68 | -1.24%	53.80	-0.68	754.99k	54.29	53.09	54.62	56.00	18.84							
stocksmart	rose	.0 %	$46.53	37.72	0	90,853	51.86	46.36										
stocktwits	rose	-1.28%	53.92		-0.70													
streetinsider-com	rose	1.24%	53.94	$53.80	-0.68	754,994	$54.29	$53.09	$54.62	$56.00	$18.84		122.59				$0.44	
thecramerreport	rose		53.94	53.67	-0.68	754994	54.29	53.09										
thestree	rose	-1.24%	$53.94	53.8	-0.68	754994	54.29	53.09	54.62	-56.0	18.84	5.2993563e7		2.854233303e9				
tickerspy	rose	-1.24%	$53.94	53.80	-0.68	754,994	54.29	53.09	54.62	56.00	18.84		124.1	2.8b	0.00%	$0.00		
tmx-quotemedia	rose	-1.25%	53.940	53.800	-0.680	755,523	54.290	53.090	54.620	56.000	18.840	52,993,563	124.10	2,858,472,788			0.44	
updown	rose	-1.24%	$53.94	$53.80	-$0.68	721,946	$54.29	$53.09	$54.62	$56.00	$18.84	52.99b	123.58	$2.89b			0.44	
wallstreetsurvivor	rose	-1.24%	53.94	53.80	-0.68	749,146	54.29	53.09		56.00	18.84		124.10	$3b			0.37	
yahoo-finance	rose	1.24%	53.94	53.67	0.68	754,994	54.29	53.09	54.62	56.00	18.84		122.31	2.80b			0.44	
ycharts-com	rose	-1.30%	53.92		-0.71					55.02	18.84		122.55	2.83b	0.00%		0.44	
zacks	rose	(-1.24%)	53.94		-0.68	vol.  754,994	54.29	53.09		56.00	18.84		81.52	2.89 b	0.00	0.00	.67	
advfn	jnj	-0.52	67.57	67.81	-0.35	7819544	67.99	67.19										
barchart	jnj	-0.52%	67.57	67.84	-0.35	7,346,392	67.99	67.19	67.92	68.05	54.87		14.01	$185.16 b	3.38%	$2.28	+4.41	
barrons	jnj	0.52%	67.57	67.81	-0.35	7.820m	67.99	67.19				2.79 billion		$188.44 billion	3.37%	$0.57		
bloomberg	jnj	-0.515%	67.570	67.810	-0.350	7,819,544	67.990	67.190		68.05	56.86	2,741.143mil	14.012	185,136.800mil	3.244	0.570 regular cash	4.820	
boston-com	jnj	-0.5153%	67.57 usd	67.81	-0.3500	7,819,444	67.99	67.19	67.92	68.05	56.86	2,741,143,427						
bostonmerchant	jnj	-0.5153%	67.57 usd	67.81	-0.3500	7,819,444	67.99	67.19	67.92	68.05	56.86	2,741,143,427						
business-insider	jnj	-0.5153%	67.57 usd	67.81	-0.3500	7,819,444	67.99	67.19	67.92	68.05	56.86	2,741,143,427						
chron	jnj	-0.5153%	67.57 usd	67.81	-0.3500	7,819,444	67.99	67.19	67.92	68.05	56.86	2,741,143,427						
cio-com	jnj	-0.52%	67.57 usd	67.81	-0.3500	7,819,444	67.99	67.19	67.92	68.05	56.86	2,741,143,427	15.32	185b	3.4	2.28		
cnn-money	jnj	-0.52%today&rsquo;s change	67.57data as of 4:00pm et	67.81	-0.35	7,819,544	67.99	67.19	67.92				15.3	$185.2b	3.37%			
easystockalterts	jnj	-0.50%	67.58	67.81	-0.34	7347798	67.99	67.19	67.92	68.05	56.86		15.32				4.41	
eresearch-fidelity-com	jnj	-0.52%	67.5700	67.8100	-0.3500	7,812,907	67.9900	67.1900	67.9200	68.0500	56.8600	2,741,143,000	15.40	$186.18b	3.36%	$0.570000		
finance-abc7-com	jnj	-0.5153%	67.57 usd	67.81	-0.3500	7,819,444	67.99	67.19	67.92	68.05	56.86	2,741,143,427						
finance-abc7chicago-com	jnj	-0.5153%	67.57 usd	67.81	-0.3500	7,819,444	67.99	67.19	67.92	68.05	56.86	2,741,143,427						
financial-content	jnj	-0.5153%	67.57 usd	67.81	-0.3500	7,819,444	67.99	67.19	67.92	68.05	56.86	2,741,143,427						
finapps-forbes-com	jnj	-0.5%	$67.57	67.81	-0.35	7,819,744	67.99	67.19	67.92	68.05	56.86	2.74 bil	15.3	185 bil	3.4	2.28	4.41	
finviz	jnj	-0.49%	67.59			7,342,398			67.92	-0.68%	23.17%	2.74b	15.40	186.18b		2.28	4.41	
fool	jnj	-0.63%	$67.49	$67.81	-0.43	6,788,641	$67.99	$67.19	$67.92	$68.05	$56.86		15.30	$185.00b	3.10%	2.28		
foxbusiness	jnj		$67.58		-0.34	7,347,898			$67.92									
google-finance	jnj	(-0.52%)	67.57	67.81	-0.35	7.78m	67.99	67.19		68.05	56.86	2.74b	15.32	185.22b	3.37	0.57	4.41	
howthemarketworks	jnj	-0.515%	67.57	67.81	-0.35	7,819,444	67.99	67.19	67.92									
hpcwire	jnj	-0.5153%	67.57 usd	67.81	-0.3500	7,819,444	67.99	67.19	67.92	68.05	56.86	2,741,143,427						
insidestocks	jnj	-0.56%	67.54	67.84	-0.38	6472562	67.99	67.19					price earnings ratio: 14.01					
investopedia	jnj	-0.56 %	$67.54	67.81	-0.38				67.92									
investorguide	jnj	-0.52%	67.57	67.81	-0.35		67.99	67.19		68.05	56.86		15.40	185.2b			4.41	
marketintellisearch	jnj	-0.52 %	$67.57	$67.81	-0.35	7730.60k	$67.99	$67.19	$67.92			2741.14m	15.40	186.18b	3.36 %		4.41	
marketwatch	jnj	-0.52%	$67.47	open: 67.81	-0.35	108,009	$67.99	$67.19	$67.92	$68.05	$56.86		15.25	$188.44b	3.37%	0.57	4.43	
minyanville	jnj	-0.5153%	67.57 usd	67.81	-0.3500	7,819,444	67.99	67.19	67.92	68.05	56.86	2,741,143,427						
msn-money	jnj	-0.52%	67.57	67.81	-0.35	7.82 mil	67.99	67.19	67.92	68.05	56.86	2.74 bil	15.32	186.18 bil	3.36%	2.28	4.41	
nasdaq-com	jnj	0.52%	$ 67.57		0.35	7,007,659	$ 67.99	$ 67.19	$ 67.92	$ 68.05	$ 56.86	2,741,143,000	15.32	$ 185,219,032,510	3.36 %	$2.280000	$ 4.41	
optimum	jnj	-0.54%	67.55 ( 3:55 pm edt)	67.81	-0.37	6,925,387	67.99	67.19	67.92	68.05	56.86	2.74b	15.3	185.2b	3.38	2.28	4.41	
paidcontent	jnj	-0.5153%	67.57 usd	67.81	-0.3500	7,819,444	67.99	67.19	67.92	68.05	56.86	2,741,143,427						
pc-quote	jnj	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	jnj	-0.52%	67.57	67.81	-0.35	7,814,044	67.99	67.19	67.92	68.05	56.86		15.40		3.22	2.19	4.41	
predictwallstreet	jnj	+0.55%	67.92		+0.37	8,415,172												
raymond-james	jnj	-0.52	67.57	67.81	-0.35	7,818,067	67.99	67.19	67.57	68.05	56.86		15.12				4.47	
renewable-energy-world	jnj	-0.5153%	67.57 usd	67.81	-0.3500	7,819,444	67.99	67.19	67.92	68.05	56.86	2,741,143,427						
screamingmedia	jnj	-0.52%	$	open: 67.81	-0.35	108,619	$67.99	$67.19	$67.92	$68.05	$56.86		15.25	$188.44b	3.37%	0.57	4.43	
scroli	jnj	-0.52%	jnj 67.57	67.81	-0.35	6,736,547	67.99	67.19	67.92	68.05	56.86		15.32				4.41	
simple-stock-quotes	jnj	-0.52%	last trade: 67.57		change: -0.350								p/e ratio: 15.4					
smartmoney	jnj	(-0.52%)	67.57	$67.81	-0.35	7,819,544	$67.99	$67.19	$67.92	$68.05	$56.86			186,178,500	3.36%	$0.57		
stocknod	jnj	-0.5153%	67.57 usd	67.81	-0.3500	7,819,444	67.99	67.19	67.92	68.05	56.86	2,741,143,427						
stockpickr	jnj	-0.50%	$67.58 -0.34 | -0.50%	67.85	-0.34	7.06m	67.99	67.19	67.92	68.05	56.86							
stocksmart	jnj	.0 %	$66.52	61.86	0	815,449	67.29	66.47										
stocktwits	jnj	-0.50%	67.58		-0.34													
streetinsider-com	jnj	0.5%	67.58	$67.81	-0.34	7,347,798	$67.99	$67.19	$67.92	$68.05	$56.86		15.32				$4.41	
thecramerreport	jnj		67.79	67.81	-0.13	730065	67.95	67.69										
thestree	jnj	-0.5%	$67.58	67.85	-0.34	7060871	67.99	67.19	67.92	-68.05	56.86	2.741143427e9		1.85164238494e11				
tickerspy	jnj	-0.53%	$67.56	67.81	-0.36	7,277,524	67.99	67.19	67.92	68.05	56.86		15.4	185.9b	3.36%	$0.57		
tmx-quotemedia	jnj	-0.52%	67.570	67.810	-0.350	7,819,544	67.990	67.190	67.920	68.050	56.860	2,741,143,427	15.40	185,219,061,362	3.357	0.570 usd	4.41	
updown	jnj	-0.52%	$67.57	$67.81	-$0.35	7,819,544	$67.99	$67.19	$67.92	$68.05	$56.86	2741.14b	15.19	$186.17b			4.47	
wallstreetsurvivor	jnj	-0.52%	67.57	67.81	-0.35	7,819,444	67.99	67.19		68.05	56.99		15.40	$186b	3.40%	2.11 -	4.78	
yahoo-finance	jnj	0.52%	67.57	67.81	0.35	7,814,044	67.99	67.19	67.92	68.05	56.86		15.32	185.22b	3.40%	2.28	4.41	
ycharts-com	jnj	-0.49%	67.59		-0.33					68.02	56.86		15.33	185.22b	3.42%		4.41	
zacks	jnj	(-0.52%)	67.57		-0.35	vol.  7,819,544	67.99	67.19		68.05	56.86		14.09	186.18 b	3.36	2.28	4.82	
advfn	roc	-0.87	58.12	57.39	-0.51	754978	58.54	56.91										
barchart	roc	-0.87%	58.12	57.39	-0.51	754,978	58.54	56.91	58.63	59.65	23.40		23.24	$4.42 b			+4.84	
barrons	roc	0.87%	58.12	57.39	-0.51	754,678	58.54	56.91				78.09 million		$4.46 billion	roc has not issued dividends in more than 1 year.			
bloomberg	roc	-0.870%	58.120	57.390	-0.510	754,978	58.540	56.910		59.65	23.08	76.407mil	16.606	4,440.763mil			3.500	
boston-com	roc	-0.8699%	58.12 usd	57.39	-0.5100	754,978	58.54	56.91	58.63	59.65	21.74	76,406,798						
bostonmerchant	roc	-0.8699%	58.12 usd	57.39	-0.5100	754,978	58.54	56.91	58.63	59.65	21.74	76,406,798						
business-insider	roc	-0.8699%	58.12 usd	57.39	-0.5100	754,978	58.54	56.91	58.63	59.65	21.74	76,406,798						
chron	roc	-0.8699%	58.12 usd	57.39	-0.5100	754,978	58.54	56.91	58.63	59.65	21.74	76,406,798						
cio-com	roc	-0.87%	58.12 usd	57.39	-0.5100	754,978	58.54	56.91	58.63	59.65	21.74	76,406,798	18.45	4b				
cnn-money	roc	-0.87%today&rsquo;s change	58.12data as of 4:01pm et	57.39	-0.51	754,278	58.54	56.91	58.63				18.5	$4.4b				
easystockalterts	roc	-0.89%	58.12	57.39	-0.51	754978	58.54	56.91	58.63	59.65	22.02		18.45				3.15	
eresearch-fidelity-com	roc	-0.87%	58.1200	57.3900	-0.5100	754,978	58.5400	56.9100	58.6300	59.6500	23.0800	76,407,000	18.32	$4.48b				
finance-abc7-com	roc	-0.8699%	58.12 usd	57.39	-0.5100	754,978	58.54	56.91	58.63	59.65	21.74	76,406,798						
finance-abc7chicago-com	roc	-0.8699%	58.12 usd	57.39	-0.5100	754,978	58.54	56.91	58.63	59.65	21.74	76,406,798						
financial-content	roc	-0.8699%	58.12 usd	57.39	-0.5100	754,978	58.54	56.91	58.63	59.65	21.74	76,406,798						
finapps-forbes-com	roc	-0.9%	$58.12	57.39	-0.51	754,978	58.54	56.91	58.63	59.65	23.08	76 mil	12.0	4 bil	0.0	0.00	4.84	
finviz	roc	-0.87%	58.12			754,978			58.63	-2.56%	151.82%	76.41m	18.50	4.48b			3.17	
fool	roc	-0.87%	$58.12	$57.39	-0.51	754,878	$58.54	$56.91	$58.63	$59.65	$23.08		12.00	$4.44b				
foxbusiness	roc		$58.12		-0.51	754,978			$58.63									
google-finance	roc	(-0.87%)	58.12	57.39	-0.51	754,978.00	58.54	56.91		59.65	23.08	76.41m	18.34	4.44b			3.17	
howthemarketworks	roc	-0.87%	58.12	57.39	-0.51	754,678	58.54	56.91	58.63									
hpcwire	roc	-0.8699%	58.12 usd	57.39	-0.5100	754,978	58.54	56.91	58.63	59.65	21.74	76,406,798						
insidestocks	roc	-0.87%	58.12	57.39	-0.51	754678	58.54	56.91					price earnings ratio: 23.16					
investopedia	roc	-0.87 %	$58.12	57.39	-0.51				58.63									
investorguide	roc	-0.87%	58.12	57.39	-0.51		58.54	56.91		59.65	23.08		12.11	4.441b			4.84	
marketintellisearch	roc	-0.87 %	$58.12	$57.39	-0.51	768.20k	$58.54	$56.91	$58.63			76.41m	18.50	4.48b	0.0 %		3.17	
marketwatch	roc	-0.87%	$57.79	open: 57.39	-0.51	700	$58.54	$56.91	$58.63	$59.65	$23.40		17.39	$4.46b			3.34	
minyanville	roc	-0.8699%	58.12 usd	57.39	-0.5100	754,978	58.54	56.91	58.63	59.65	21.74	76,406,798						
msn-money	roc	-0.87%	58.12	57.39	-0.51	754,978	58.54	56.91	58.63	59.65	23.08	76.41 mil	18.16	4.48 bil			4.80	
nasdaq-com	roc	0.87%	$ 58.12		0.51	754,978	$ 58.54	$ 56.91	$ 58.63	$ 59.65	$ 23.08	76,407,000	12.01	$ 4,440,774,840			$ 4.84	
optimum	roc	-0.87%	58.12 ( 4:15 pm edt)	57.39	-0.51	754,678	58.54	56.91	58.63	59.65	22.02	76.41m	18.5	4.4b			3.15	
paidcontent	roc	-0.8699%	58.12 usd	57.39	-0.5100	754,978	58.54	56.91	58.63	59.65	21.74	76,406,798						
pc-quote	roc	-0.87%	58.12	57.39	-0.51	754,978	58.54	56.91	58.63	59.65	23.08	77,077,460	18.32187	4,479,742,000				
personal-wealth-biz	roc	-0.87%	58.12	57.39	-0.51	754,978	58.54	56.91	58.63	59.65	23.08		12.11			0.00	4.84	
predictwallstreet	roc	-0.87%	58.12		-0.51	754,978												
raymond-james	roc	-0.87	58.12	57.39	-0.51	754,978	58.54	56.91	58.12	59.65	23.08		17.45				3.33	
renewable-energy-world	roc	-0.8699%	58.12 usd	57.39	-0.5100	754,978	58.54	56.91	58.63	59.65	21.74	76,406,798						
screamingmedia	roc	-0.87%	$	open: 57.39	-0.51	700	$58.54	$56.91	$58.63	$59.65	$23.40		17.39	$4.46b			3.34	
scroli	roc	%	roc			0												
simple-stock-quotes	roc	-0.87%	last trade: 58.12		change: -0.510								p/e ratio: 12.11					
smartmoney	roc	(-0.87%)	58.12	$57.39	-0.51	754,978	$58.54	$56.91	$58.63	$59.65	$23.08			4,479,700	0.00%	$0.00		
stocknod	roc	-0.8699%	58.12 usd	57.39	-0.5100	754,978	58.54	56.91	58.63	59.65	21.74	76,406,798						
stockpickr	roc	-0.87%	$58.12 -0.51 | -0.87%	57.49	-0.51	754.98k	58.54	56.91	58.63	59.65	23.08							
stocksmart	roc	.0 %	$50.69	39.24	0	46,248	52.67	50.61										
stocktwits	roc	-0.88%	58.12		-0.52													
streetinsider-com	roc	0.87%	58.12	$57.39	-0.51	754,978	$58.54	$56.91	$58.63	$59.65	$22.02		18.45				$3.15	
thecramerreport	roc		58.12	57.39	-0.51	754978	58.54	56.91										
thestree	roc	-0.87%	$58.12	57.49	-0.51	754978	58.54	56.91	58.63	-59.65	23.08	7.6406798e7		4.457572595e9				
tickerspy	roc	-0.87%	$58.12	57.39	-0.51	754,978	58.54	56.91	58.63	59.65	23.08		18.3	4.4b	0.00%	$0.00		
tmx-quotemedia	roc	-0.87%	58.120	57.390	-0.510	754,978	58.540	56.910	58.630	59.650	23.080	76,406,798	12.10	4,440,763,100			4.84	
updown	roc	-0.87%	$58.12	$57.39	-$0.51	754,278	$58.54	$56.91	$58.63	$59.65	$23.08	76.40b	11.62	$4.48b			5.04	
wallstreetsurvivor	roc	-0.87%	58.12	57.39	-0.51	754,678	58.54	56.91		59.65	24.88		12.10	$4b			3.07	
yahoo-finance	roc	0.87%	58.12	57.39	0.51	754,978	58.54	56.91	58.63	59.65	23.08		12.01	4.44b			4.84	
ycharts-com	roc	-0.88%	58.12		-0.52					59.46	22.02		12.03	4.42b	0.00%		4.83	
zacks	roc	(-0.87%)	58.12		-0.51	vol.  754,978	58.54	56.91		59.65	22.02		23.36	4.48 b	0.00	0.00	2.51	
advfn	csgp	-0.69	58.83	58.21	-0.41	80607	58.92	58.21										
barchart	csgp	-0.69%	58.83	58.47	-0.41	80,607	58.92	58.21	59.24	73.43	38.54		72.20	$1.22 b			+0.72	
barrons	csgp	0.69%	58.83	58.21	-0.41	80,607	58.92	58.21				20.71 million		$1.49 billion	csgp has not issued dividends in more than 1 year.			
bloomberg	csgp	-0.692%	58.830	58.210	-0.410	80,607	58.920	58.210		73.43	38.54	24.724mil	63.946	1,454.500mil			0.920	
boston-com	csgp	-0.6921%	58.83 usd	58.21	-0.4100	80,607	58.92	58.21	59.24	73.43	37.50	20,819,475						
bostonmerchant	csgp	-0.6921%	58.83 usd	58.21	-0.4100	80,607	58.92	58.21	59.24	73.43	37.50	20,819,475						
business-insider	csgp	-0.6921%	58.83 usd	58.21	-0.4100	80,607	58.92	58.21	59.24	73.43	37.50	20,819,475						
chron	csgp	-0.6921%	58.83 usd	58.21	-0.4100	80,607	58.92	58.21	59.24	73.43	37.50	20,819,475						
cio-com	csgp	-0.69%	58.83 usd	58.21	-0.4100	80,607	58.92	58.21	59.24	73.43	37.50	20,819,475	81.71	1b				
cnn-money	csgp	-0.69%	58.83	58.21	-0.41	75,781	58.92	58.21	59.24				81.7	$1.2b				
easystockalterts	csgp	-0.70%	58.83	58.21	-0.41	80607	58.92	58.21	59.24	73.43	37.51		81.71				0.72	
eresearch-fidelity-com	csgp	-0.69%	58.8300	58.2100	-0.4100	80,607	58.9200	58.2100	59.2400	73.4300	38.5400	24,724,000	82.28	$1.46b				
finance-abc7-com	csgp	-0.6921%	58.83 usd	58.21	-0.4100	80,607	58.92	58.21	59.24	73.43	37.50	20,819,475						
finance-abc7chicago-com	csgp	-0.6921%	58.83 usd	58.21	-0.4100	80,607	58.92	58.21	59.24	73.43	37.50	20,819,475						
financial-content	csgp	-0.6921%	58.83 usd	58.21	-0.4100	80,607	58.92	58.21	59.24	73.43	37.50	20,819,475						
finapps-forbes-com	csgp	-0.7%	$58.83	58.21	-0.41	80,607	58.92	58.21	59.24	73.43	38.54	25 mil	81.7	1 bil	0.0	0.00	0.72	
finviz	csgp	-0.69%	58.83			80,607			59.24	-19.88%	52.65%	24.72m	82.28	1.46b			0.72	
fool	csgp	-0.69%	$58.83	$58.21	-0.41	78,381	$58.92	$58.21	$59.24	$73.43	$38.54		82.60	$1.22b				
foxbusiness	csgp		$58.83		-0.41	80,607			$59.24									
google-finance	csgp	(-0.71%)	58.82	58.21	-0.42	80,607.00	58.92	58.21		73.43	38.54	25.72m	81.99	1.51b			0.72	
howthemarketworks	csgp	-0.692%	58.83	58.21	-0.41	78,281	58.92	58.21	59.24									
hpcwire	csgp	-0.6921%	58.83 usd	58.21	-0.4100	80,607	58.92	58.21	59.24	73.43	37.50	20,819,475						
insidestocks	csgp	-0.69%	58.83	58.47	-0.41	80607	58.92	58.21					price earnings ratio: 81.71					
investopedia	csgp	-0.69 %	$58.83	58.21	-0.41				59.24									
investorguide	csgp	-0.69%	58.83	58.21	-0.41		58.92	58.21		73.43	38.54		82.28	1.454b			0.72	
marketintellisearch	csgp	-0.69 %	$58.83	$58.21	-0.41	74.90k	$58.92	$58.21	$59.24			24.72m	82.28	1.46b	0.0 %		0.72	
marketwatch	csgp	-0.69%	$58.81	open: 58.21	-0.41	4,826	$58.92	$58.21	$59.24	$73.43	$38.54		82.60	$1.49b			0.71	
minyanville	csgp	-0.6921%	58.83 usd	58.21	-0.4100	80,607	58.92	58.21	59.24	73.43	37.50	20,819,475						
msn-money	csgp	-0.69%	58.83	58.21	-0.41	80,607	58.92	58.21	59.24	73.43	38.54	24.72 mil	81.71	1.46 bil			0.72	
nasdaq-com	csgp	0.69%	$ 58.83	$ 58.21	0.41	80,607	$ 58.92	$ 58.21	$ 59.24	$ 73.43	$ 38.54	20,819,000	81.71	$ 1,224,781,770			$ 0.72	
optimum	csgp	-0.69%	58.83 ( 4:30 pm edt)	58.21	-0.41	80,607	58.92	58.21	59.24	73.43	37.51	20.82m	81.7	1.2b			0.72	
paidcontent	csgp	-0.6921%	58.83 usd	58.21	-0.4100	80,607	58.92	58.21	59.24	73.43	37.50	20,819,475						
pc-quote	csgp	-0.69%	58.83	58.21	-0.41	80,607	58.92	58.21	59.24	73.43	38.54	25,370,590	82.27778	1,492,552,000				
personal-wealth-biz	csgp	-0.69%	58.83	58.21	-0.41	80,607	58.92	58.21	59.24	73.43	38.54		82.28			0.00	0.72	
predictwallstreet	csgp	-0.69%	59.31		-0.41	80,607												
raymond-james	csgp	-0.69	58.83	58.21	-0.41	80,607	58.92	58.21	58.83	73.43	38.54		80.59				0.73	
renewable-energy-world	csgp	-0.6921%	58.83 usd	58.21	-0.4100	80,607	58.92	58.21	59.24	73.43	37.50	20,819,475						
screamingmedia	csgp	-0.69%	$	open: 58.21	-0.41	4,826	$58.92	$58.21	$59.24	$73.43	$38.54		82.60	$1.49b			0.71	
scroli	csgp	%	csgp			0												
simple-stock-quotes	csgp	-0.69%	last trade: 58.83		change: -0.410								p/e ratio: 82.28					
smartmoney	csgp	(-0.69%)	58.83	$58.21	-0.41	80,607	$58.92	$58.21	$59.24	$73.43	$38.54			1,233,300	0.00%	$0.00		
stocknod	csgp	-0.6921%	58.83 usd	58.21	-0.4100	80,607	58.92	58.21	59.24	73.43	37.50	20,819,475						
stockpickr	csgp	-0.69%	$58.83 -0.41 | -0.69%	58.21	-0.41	80.61k	58.92	58.21	59.24	73.43	38.54							
stocksmart	csgp	.0 %	$61.08	57.57	0	16,513	62.96	61.05										
stocktwits	csgp	-0.71%	58.82		-0.42													
streetinsider-com	csgp	0.69%	58.83	$58.21	-0.41	80,607	$58.92	$58.21	$59.24	$73.43	$37.51		81.71				$0.72	
thecramerreport	csgp		58.83	58.21	-0.41	80607	58.92	58.21										
thestree	csgp	-0.69%	$58.83	58.21	-0.41	80607	58.92	58.21	59.24	-73.43	38.54	2.0819475e7		1.23251292e9				
tickerspy	csgp	-0.69%	$58.83	58.21	-0.41	80,607	58.92	58.21	59.24	73.43	38.54		82.3	1.2b	0.00%	$0.00		
tmx-quotemedia	csgp	-0.69%	58.830	58.210	-0.410	80,607	58.920	58.210	59.240	73.430	38.540	20,819,475	82.30	1,224,809,714			0.72	
updown	csgp	-0.69%	$58.83	$58.21	-$0.41	75,781	$58.92	$58.21	$59.24	$73.43	$38.54	20.81b	80.94	$1.23b			0.73	
wallstreetsurvivor	csgp	-0.69%	58.83	58.21	-0.41	78,281	58.92	58.21		73.43	40.74		82.30	$1b			0.64	
yahoo-finance	csgp	0.69%	58.83	58.21	0.41	80,607	58.92	58.21	59.24	73.43	38.54		81.71	1.45b			0.72	
ycharts-com	csgp	-0.66%	58.82		-0.39					73.43	37.51		81.69	1.22b	0.00%		0.72	
zacks	csgp	(-0.69%)	58.83		-0.41	vol.  80,607	58.92	58.21		73.43	37.51		72.24	1.49 b	0.00	0.00	.82	
advfn	ddic	-0.30	9.98	9.9	-0.03	75207	10.11	9.77										
barchart	ddic	-0.30%	9.98	9.90	-0.03	77,676	10.11	9.77	10.01	12.08	7.33		9.10	$201.60 m	4.07%	$0.40	+1.05	
barrons	ddic	0.30%	9.98	9.90	-0.03	75,207	10.11	9.77				20.57 million		$199.38 million	4.01%	$0.1		
bloomberg	ddic	-0.300%	9.980	9.900	-0.030	75,207	10.110	9.770		12.35	7.62	20.283mil	9.327	202.420mil	3.607	0.100 regular cash	1.070	
boston-com	ddic	-0.2997%	9.980 usd	9.900	-0.0300	75,207	10.11	9.770	10.01	12.35	7.520	20,282,596						
bostonmerchant	ddic	-0.2997%	9.980 usd	9.900	-0.0300	75,207	10.11	9.770	10.01	12.35	7.520	20,282,596						
business-insider	ddic	-0.2997%	9.980 usd	9.900	-0.0300	75,207	10.11	9.770	10.01	12.35	7.520	20,282,596						
chron	ddic	-0.2997%	9.980 usd	9.900	-0.0300	75,207	10.11	9.770	10.01	12.35	7.520	20,282,596						
cio-com	ddic	-0.30%	9.980 usd	9.900	-0.0300	75,207	10.11	9.770	10.01	12.35	7.520	20,282,596	9.505	202m	4.2	0.4		
cnn-money	ddic	-0.30%today&rsquo;s change	9.98data as of 3:59pm et	9.90	-0.03	75,207	10.11	9.77	10.01				9.5	$202.4m	4.01%			
easystockalterts	ddic	-0.30%	9.98	9.90	-0.03	75207	10.11	9.77	10.01	12.35	7.52		9.50				1.05	
eresearch-fidelity-com	ddic	-0.30%	9.9800	9.9000	-0.0300	75,207	10.1100	9.7700	10.0100	12.3500	7.6200	20,283,000	9.53	$203.03m	4.00%	$0.100000		
finance-abc7-com	ddic	-0.2997%	9.980 usd	9.900	-0.0300	75,207	10.11	9.770	10.01	12.35	7.520	20,282,596						
finance-abc7chicago-com	ddic	-0.2997%	9.980 usd	9.900	-0.0300	75,207	10.11	9.770	10.01	12.35	7.520	20,282,596						
financial-content	ddic	-0.2997%	9.980 usd	9.900	-0.0300	75,207	10.11	9.770	10.01	12.35	7.520	20,282,596						
finapps-forbes-com	ddic	-0.3%	$9.98	9.90	-0.03	75,207	10.11	9.77	10.01	12.35	7.62	20 mil	9.5	202 mil	4.0	0.40	1.05	
finviz	ddic	-0.30%	9.98			75,207			10.01	-17.39%	36.20%	20.28m	9.50	202.39m		0.40	1.05	
fool	ddic	-0.30%	$9.98	$9.90	-0.03	72,336	$10.11	$9.77	$10.01	$12.35	$7.62		9.00	$202.42m		0.40		
foxbusiness	ddic		$9.98		-0.03	75,207			$10.01									
google-finance	ddic	(-0.30%)	9.98	9.90	-0.03	75,207.00	10.11	9.77		12.35	7.62	20.28m	9.48	202.42m	4.01	0.10	1.05	
howthemarketworks	ddic	-0.3%	9.98	9.9	-0.03	72,336	10.11	9.77	10.01									
hpcwire	ddic	-0.2997%	9.980 usd	9.900	-0.0300	75,207	10.11	9.770	10.01	12.35	7.520	20,282,596						
insidestocks	ddic	-0.30%	9.98	9.90	-0.03	75207	10.11	9.77					price earnings ratio: 9.50					
investopedia	ddic	-0.30 %	$9.98	9.90	-0.03				10.01									
investorguide	ddic	-0.30%	9.98	9.86	-0.03		10.11	9.77		12.35	7.62		9.47	201.0m			1.057	
marketintellisearch	ddic	-0.3 %	$9.98	$9.86	-0.03	47.30k	$10.11	$9.77	$10.01			20.28m	9.53	0.20b	4.0 %		1.05	
marketwatch	ddic	-0.30%	$9.98	open: 9.90	-0.03	2,171	$10.11	$9.77	$10.01	$12.35	$7.62		9.64	$199.38m	4.01%	0.10	1.04	
minyanville	ddic	-0.2997%	9.980 usd	9.900	-0.0300	75,207	10.11	9.770	10.01	12.35	7.520	20,282,596						
msn-money	ddic	-0.30%	9.98	9.90	-0.03	75,207	10.11	9.77	10.01	12.35	7.62	20.28 mil	9.42	203.03 mil	4.00%	0.40	1.05	
nasdaq-com	ddic	0.3%	$ 9.98	$ 9.90	0.03	75,207	$ 10.11	$ 9.77	$ 10.01	$ 12.35	$ 7.62	20,283,000	9.5	$ 202,424,340			$ 1.05	
optimum	ddic	-0.30%	9.98 ( 4:30 pm edt)	9.90	-0.03	75,207	10.11	9.77	10.01	12.35	7.52	20.28m	9.5	202.4m	4.01	0.40	1.05	
paidcontent	ddic	-0.2997%	9.980 usd	9.900	-0.0300	75,207	10.11	9.770	10.01	12.35	7.520	20,282,596						
pc-quote	ddic	-0.30%	9.98	9.9	-0.03	75,207	10.11	9.77	10.01	12.35	7.62	20,343,968	9.4434	203,033,000		0.1		
personal-wealth-biz	ddic	-0.30%	9.98	9.86	-0.03	75,207	10.11	9.77	10.01	12.35	7.62		9.47		3.60	0.36	1.057	
predictwallstreet	ddic	-0.30%	10.02		-0.03	75,207												
raymond-james	ddic	-0.30	9.98	9.90	-0.03	75,207	10.11	9.77	9.98	12.35	7.62		9.07				1.10	
renewable-energy-world	ddic	-0.2997%	9.980 usd	9.900	-0.0300	75,207	10.11	9.770	10.01	12.35	7.520	20,282,596						
screamingmedia	ddic	-0.30%	$	open: 9.90	-0.03	2,171	$10.11	$9.77	$10.01	$12.35	$7.62		9.64	$199.38m	4.01%	0.10	1.04	
scroli	ddic	%	ddic			0												
simple-stock-quotes	ddic	-0.30%	last trade: 9.98		change: -0.030								p/e ratio: 9.47					
smartmoney	ddic	(-0.30%)	9.98	$9.90	-0.03	75,207	$10.11	$9.77	$10.01	$12.35	$7.62			203,000	4.00%	$0.10		
stocknod	ddic	-0.2997%	9.980 usd	9.900	-0.0300	75,207	10.11	9.770	10.01	12.35	7.520	20,282,596						
stockpickr	ddic	-0.30%	$9.98 -0.03 | -0.30%	9.90	-0.03	75.21k	10.11	9.77	10.01	12.35	7.62							
stocksmart	ddic	.0 %	$8.92	11.7	0	5,496	9.19	8.915										
stocktwits	ddic	-0.20%	9.99		-0.02													
streetinsider-com	ddic	0.3%	9.98	$9.90	-0.03	75,207	$10.11	$9.77	$10.01	$12.35	$7.52		9.50				$1.05	
thecramerreport	ddic		9.98	9.86	-0.03	75207	10.11	9.77										
thestree	ddic	-0.3%	$9.98	9.9	-0.03	75207	10.11	9.77	10.01	-12.35	7.62	2.0282596e7		1.99377919e8				
tickerspy	ddic	-0.30%	$9.98	9.90	-0.03	75,207	10.11	9.77	10.01	12.35	7.62		9.4	203.0m	4.00%	$0.10		
tmx-quotemedia	ddic	-0.30%	9.980	9.900	-0.030	75,207	10.110	9.770	10.010	12.350	7.620	20,282,596	9.50	202,420,308	4.008	0.100 usd	1.05	
updown	ddic	-0.30%	$9.98	$9.90	-$0.03	72,336	$10.11	$9.77	$10.01	$12.35	$7.62	20.28b	9.13	$203m			1.10	
wallstreetsurvivor	ddic	-0.30%	9.98	9.90	-0.03	72,336	10.11	9.77		12.35	7.62		9.50	$203m	4.00%	0.22 -	1.01	
yahoo-finance	ddic	0.30%	9.98	9.86	0.03	75,207	10.11	9.77	10.01	12.35	7.62		9.44	201.05m	4.10%	0.40	1.06	
ycharts-com	ddic	-0.30%	9.99		-0.03					12.35	7.52		9.89	199.30m	4.11%		1.01	
zacks	ddic	(-0.30%)	9.98		-0.03	vol.  75,207	10.11	9.77		12.35	7.52		9.27	203.03 m	4.00	0.40	1.08	
advfn	opxt	-4.18	2.29	2.33	-0.1	608504	2.33	2.27										
barchart	opxt	-4.18%	2.29	2.33	-0.10	610,970	2.33	2.27	2.39	4.45	1.29		0.00	$205.85 m			-0.35	
barrons	opxt	4.18%	2.29	2.33	-0.10	608,504	2.33	2.27				89.90 million		$204.04 million	opxt has not issued dividends in more than 1 year.			
bloomberg	opxt	-4.184%	2.290	2.330	-0.100	608,504	2.330	2.270		4.45	1.29	90.283mil		206.749mil			-0.490	
boston-com	opxt	-4.184%	2.290 usd	2.330	-0.1000	608,504	2.330	2.270	2.390	4.450	1.290	90,283,473						
bostonmerchant	opxt	-4.184%	2.290 usd	2.330	-0.1000	608,504	2.330	2.270	2.390	4.450	1.290	90,283,473						
business-insider	opxt	-4.184%	2.290 usd	2.330	-0.1000	608,504	2.330	2.270	2.390	4.450	1.290	90,283,473						
chron	opxt	-4.184%	2.290 usd	2.330	-0.1000	608,504	2.330	2.270	2.390	4.450	1.290	90,283,473						
cio-com	opxt	-4.18%	2.290 usd	2.330	-0.1000	608,504	2.330	2.270	2.390	4.450	1.290	90,283,473		207m				
cnn-money	opxt	-4.18%	2.29	2.30	-0.10	608,504	2.33	2.27	2.39				nm	$206.7m				
easystockalterts	opxt	-4.29%	2.29	2.33	-0.10	608504	2.33	2.27	2.39	4.45	1.29						-0.35	
eresearch-fidelity-com	opxt	-4.18%	2.2900	2.3300	-0.1000	608,504	2.3300	2.2700	2.3900	4.4500	1.2900	90,283,000	nm	$215.78m				
finance-abc7-com	opxt	-4.184%	2.290 usd	2.330	-0.1000	608,504	2.330	2.270	2.390	4.450	1.290	90,283,473						
finance-abc7chicago-com	opxt	-4.184%	2.290 usd	2.330	-0.1000	608,504	2.330	2.270	2.390	4.450	1.290	90,283,473						
financial-content	opxt	-4.184%	2.290 usd	2.330	-0.1000	608,504	2.330	2.270	2.390	4.450	1.290	90,283,473						
finapps-forbes-com	opxt	-4.2%	$2.29	2.33	-0.10	608,504	2.33	2.27	2.39	4.45	1.29	90 mil		207 mil	0.0	0.00	-0.35	
finviz	opxt	-4.18%	2.29			608,504			2.39	-48.54%	77.52%	90.28m		206.74m			-0.36	
fool	opxt	-4.18%	$2.29	$2.33	-0.10	608,504	$2.33	$2.27	$2.39	$4.45	$1.29		0.00	$206.75m				
foxbusiness	opxt		$2.29		-0.10	608,504			$2.39									
google-finance	opxt	(-4.18%)	2.29	2.33	-0.10	608,504.00	2.33	2.27		4.45	1.29	90.28m		206.75m			-0.36	
howthemarketworks	opxt	-4.184%	2.29	2.33	-0.1	604,819	2.33	2.27	2.39									
hpcwire	opxt	-4.184%	2.290 usd	2.330	-0.1000	608,504	2.330	2.270	2.390	4.450	1.290	90,283,473						
insidestocks	opxt	-4.18%	2.29	2.33	-0.10	608504	2.33	2.27										
investopedia	opxt	-4.18 %	$2.29	2.33	-0.10				2.39									
investorguide	opxt	-4.18%	2.29	2.31	-0.10		2.33	2.27		4.45	1.29			206.7m			-0.35	
marketintellisearch	opxt	-4.18 %	$2.29	$2.31	-0.10	598.40k	$2.33	$2.27	$2.39			90.28m	0.00	0.22b	0.0 %		-0.36	
marketwatch	opxt	-4.18%	$2.29	open: 2.33	-0.10	6,085	$2.33	$2.27	$2.39	$4.45	$1.29			$204.04m				
minyanville	opxt	-4.184%	2.290 usd	2.330	-0.1000	608,504	2.330	2.270	2.390	4.450	1.290	90,283,473						
msn-money	opxt	-4.18%	2.29	2.33	-0.10	608,504	2.33	2.27	2.39	4.45	1.29	90.28 mil	-6.54	215.78 mil			-0.36	
nasdaq-com	opxt	4.18%	$ 2.29	$ 2.33	0.10	608,504	$ 2.33	$ 2.27	$ 2.39	$ 4.45	$ 1.29	89,892,000		$ 205,852,680			$ -0.35	
optimum	opxt	-4.18%	2.29 ( 4:30 pm edt)	2.33	-0.10	608,504	2.33	2.27	2.39	4.45	1.29	90.28m		206.7m			-0.35	
paidcontent	opxt	-4.184%	2.290 usd	2.330	-0.1000	608,504	2.330	2.270	2.390	4.450	1.290	90,283,473						
pc-quote	opxt	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	opxt	-4.18%	2.29	2.31	-0.10	608,504	2.33	2.27	2.39	4.45	1.29					0.00	-0.35	
predictwallstreet	opxt	-4.18%	2.29		-0.10	608,504												
raymond-james	opxt	-4.18	2.29	2.33	-0.10	608,504	2.33	2.27	2.29	4.45	1.29						-0.35	
renewable-energy-world	opxt	-4.184%	2.290 usd	2.330	-0.1000	608,504	2.330	2.270	2.390	4.450	1.290	90,283,473						
screamingmedia	opxt	-4.18%	$	open: 2.33	-0.10	6,085	$2.33	$2.27	$2.39	$4.45	$1.29			$204.04m				
scroli	opxt	%	opxt			0												
simple-stock-quotes	opxt	-4.18%	last trade: 2.29		change: -0.100													
smartmoney	opxt	(-4.18%)	2.29	$2.33	-0.10	608,504	$2.33	$2.27	$2.39	$4.45	$1.29			215,800	0.00%	$0.00		
stocknod	opxt	-4.184%	2.290 usd	2.330	-0.1000	608,504	2.330	2.270	2.390	4.450	1.290	90,283,473						
stockpickr	opxt	-4.18%	$2.29 -0.10 | -4.18%	2.33	-0.10	608.50k	2.33	2.27	2.39	4.45	1.29							
stocksmart	opxt	.0 %	$2.735	1.86	0	276,022	3.05	2.71										
stocktwits	opxt	-4.18%	2.29		-0.10													
streetinsider-com	opxt	4.18%	2.29	$2.33	-0.1	608,504	$2.33	$2.27	$2.39	$4.45	$1.29						$-0.35	
thecramerreport	opxt		2.29	2.31	-0.10	608504	2.33	2.27										
thestree	opxt	-4.18%	$2.29	2.33	-0.1	608504	2.33	2.27	2.39	-4.45	1.29	9.0283473e7		2.04040649e8				
tickerspy	opxt	-4.18%	$2.29	2.33	-0.10	608,504	2.33	2.27	2.39	4.45	1.29		-6.8	215.1m	0.00%	$0.00		
tmx-quotemedia	opxt	-4.18%	2.290	2.330	-0.100	608,504	2.330	2.270	2.390	4.450	1.290	90,283,473		206,749,153			-0.35	
updown	opxt	-4.18%	$2.29	$2.33	-$0.10	602,419	$2.33	$2.27	$2.39	$4.45	$1.29	89.89b		$216m			-0.35	
wallstreetsurvivor	opxt	-4.18%	2.29	2.33	-0.10	604,819	2.33	2.27		4.45	1.29			$216m			-0.35	
yahoo-finance	opxt	4.18%	2.29	2.31	0.10	608,504	2.33	2.27	2.39	4.45	1.29			206.75m				
ycharts-com	opxt	-3.98%	2.29		-0.10					4.45	1.29			205.85m	0.00%		-0.35	
zacks	opxt	(-4.18%)	2.29		-0.10	vol.  608,504	2.33	2.27		4.45	1.29			215.78 m	0.00	0.00	-.52	
advfn	csu	-3.85	9.48	9.72	-0.38	75468	9.84	9.41										
barchart	csu	-3.85%	9.48	9.72	-0.38	75,468	9.84	9.41	9.86	10.91	3.78		39.29	$257.38 m			+0.18	
barrons	csu	3.85%	9.48	9.72	-0.38	74,604	9.84	9.41				26.69 million		$259.75 million	csu has not issued dividends in more than 1 year.			
bloomberg	csu	-3.854%	9.480	9.720	-0.380	75,468	9.840	9.410		10.91	4.78	27.545mil	55.765	261.128mil			0.170	
boston-com	csu	-3.854%	9.480 usd	9.720	-0.3800	75,468	9.840	9.410	9.860	10.82	4.780	27,545,099						
bostonmerchant	csu	-3.854%	9.480 usd	9.720	-0.3800	75,468	9.840	9.410	9.860	10.82	4.780	27,545,099						
business-insider	csu	-3.854%	9.480 usd	9.720	-0.3800	75,468	9.840	9.410	9.860	10.82	4.780	27,545,099						
chron	csu	-3.854%	9.480 usd	9.720	-0.3800	75,468	9.840	9.410	9.860	10.82	4.780	27,545,099						
cio-com	csu	-3.85%	9.480 usd	9.720	-0.3800	75,468	9.840	9.410	9.860	10.82	4.780	27,545,099	52.67	261m				
cnn-money	csu	-3.85%	9.48	9.72	-0.38	75,468	9.84	9.41	9.86				59.3	$261.1m				
easystockalterts	csu	-3.91%	9.48	9.72	-0.38	75468	9.84	9.41	9.86	10.82	4.78		52.67				0.18	
eresearch-fidelity-com	csu	-3.85%	9.4800	9.7200	-0.3800	75,468	9.8400	9.4100	9.8600	10.9100	4.7800	27,545,000	54.78	$271.59m				
finance-abc7-com	csu	-3.854%	9.480 usd	9.720	-0.3800	75,468	9.840	9.410	9.860	10.82	4.780	27,545,099						
finance-abc7chicago-com	csu	-3.854%	9.480 usd	9.720	-0.3800	75,468	9.840	9.410	9.860	10.82	4.780	27,545,099						
financial-content	csu	-3.854%	9.480 usd	9.720	-0.3800	75,468	9.840	9.410	9.860	10.82	4.780	27,545,099						
finapps-forbes-com	csu	-3.8%	$9.48	9.72	-0.38	75,468	9.84	9.41	9.86	10.91	4.78	28 mil	52.7	261 mil	0.0	0.00	0.18	
finviz	csu	-3.85%	9.48			75,468			9.86	-13.11%	98.33%	27.55m	52.67	261.17m			0.18	
fool	csu	-3.85%	$9.48	$9.72	-0.38	74,604	$9.84	$9.41	$9.86	$10.91	$4.78		54.40	$261.13m				
foxbusiness	csu		$9.48		-0.38	75,468			$9.86									
google-finance	csu	(-3.85%)	9.48	9.72	-0.38	75,468.00	9.84	9.41		10.91	4.78	27.55m	53.55	261.13m			0.18	
howthemarketworks	csu	-3.854%	9.48	9.72	-0.38	74,604	9.84	9.41	9.86									
hpcwire	csu	-3.854%	9.480 usd	9.720	-0.3800	75,468	9.840	9.410	9.860	10.82	4.780	27,545,099						
insidestocks	csu	-3.85%	9.48	9.72	-0.38	74604	9.84	9.41										
investopedia	csu	-3.85 %	$9.48	9.72	-0.38				9.86									
investorguide	csu	-3.85%	9.48	9.72	-0.38		9.84	9.41		10.91	4.78		54.78	255.9m			0.18	
marketintellisearch	csu	-3.85 %	$9.48	$9.72	-0.38	69.80k	$9.84	$9.41	$9.86			27.55m	54.78	0.27b	0.0 %		0.18	
marketwatch	csu	-3.85%	$9.48	open: 9.72	-0.38	864	$9.84	$9.41	$9.86	$10.91	$4.78		53.02	$259.75m			0.18	
minyanville	csu	-3.854%	9.480 usd	9.720	-0.3800	75,468	9.840	9.410	9.860	10.82	4.780	27,545,099						
msn-money	csu	-3.85%	9.48	9.72	-0.38	75,468	9.84	9.41	9.86	10.91	4.78	27.55 mil	52.67	271.59 mil			0.18	
nasdaq-com	csu	3.85%	$ 9.48		0.38	75,468	$ 9.84	$ 9.41	$ 9.86	$ 10.91	$ 4.78	27,545,000	52.67	$ 261,126,600			$ 0.18	
optimum	csu	-3.85%	9.48 ( 4:15 pm edt)	9.72	-0.38	75,468	9.84	9.41	9.86	10.82	4.78	27.55m	52.7	261.1m			0.18	
paidcontent	csu	-3.854%	9.480 usd	9.720	-0.3800	75,468	9.840	9.410	9.860	10.82	4.780	27,545,099						
pc-quote	csu	-3.85%	9.48	9.72	-0.38	75,468	9.84	9.41	9.86	10.91	4.78	28,649,124	54.77778	271,594,000				
personal-wealth-biz	csu	-3.85%	9.48	9.72	-0.38	75,468	9.84	9.41	9.86	10.91	4.78		54.78			0.00	0.18	
predictwallstreet	csu	-3.85%	9.48		-0.38	75,468												
raymond-james	csu	-3.85	9.48	9.72	-0.38	75,468	9.84	9.41	9.48	10.91	4.78		52.67				0.18	
renewable-energy-world	csu	-3.854%	9.480 usd	9.720	-0.3800	75,468	9.840	9.410	9.860	10.82	4.780	27,545,099						
screamingmedia	csu	-3.85%	$	open: 9.72	-0.38	864	$9.84	$9.41	$9.86	$10.91	$4.78		53.02	$259.75m			0.18	
scroli	csu	%	csu			0												
simple-stock-quotes	csu	-3.85%	last trade: 9.48		change: -0.380								p/e ratio: 54.78					
smartmoney	csu	(-3.85%)	9.48	$9.72	-0.38	75,468	$9.84	$9.41	$9.86	$10.91	$4.78			271,600	0.00%	$0.00		
stocknod	csu	-3.854%	9.480 usd	9.720	-0.3800	75,468	9.840	9.410	9.860	10.82	4.780	27,545,099						
stockpickr	csu	-3.85%	$9.48 -0.38 | -3.85%	9.72	-0.38	75.47k	9.84	9.41	9.86	10.91	4.78							
stocksmart	csu	.0 %	$9.5	6.79	0	12,741	9.54	9.39										
stocktwits	csu	-3.85%	9.48		-0.38													
streetinsider-com	csu	3.85%	9.48	$9.72	-0.38	75,468	$9.84	$9.41	$9.86	$10.82	$4.78		52.67				$0.18	
thecramerreport	csu		9.48	9.72	-0.38	75468	9.84	9.41										
thestree	csu	-3.85%	$9.48	9.72	-0.38	75468	9.84	9.41	9.86	-10.91	4.78	2.7545099e7		2.59750284e8				
tickerspy	csu	-3.85%	$9.48	9.72	-0.38	75,468	9.84	9.41	9.86	10.91	4.78		54.8	271.6m	0.00%	$0.00		
tmx-quotemedia	csu	-3.85%	9.480	9.720	-0.380	75,468	9.840	9.410	9.860	10.910	4.780	27,545,099	54.80	261,127,539			0.18	
updown	csu	-3.85%	$9.48	$9.72	-$0.38	74,604	$9.84	$9.41	$9.86	$10.91	$4.78	27.54b	54.48	$272m			0.18	
wallstreetsurvivor	csu	-3.85%	9.48	9.72	-0.38	74,604	9.84	9.41		10.91	4.87		54.80	$272m			0.16	
yahoo-finance	csu	3.85%	9.48	9.72	0.38	75,468	9.84	9.41	9.86	10.91	4.78		52.67	255.93m			0.18	
ycharts-com	csu	-3.85%	9.48		-0.38					10.91	4.78		52.67	257.38m	0.00%		0.18	
zacks	csu	(-3.85%)	9.48		-0.38	vol.  75,468	9.84	9.41		10.91	4.78		41.08	271.59 m	0.00	0.00	.24	
advfn	pgn	-0.12	48.08	47.71	-0.06	1104763	48.19	47.71										
barchart	pgn	-0.12%	48.08	47.71	-0.06	1,104,763	48.19	47.71	48.14	48.41	37.97		16.30	$14.13 b	5.07%	$2.48	+2.89	
barrons	pgn	0.12%	48.08	47.71	-0.06	1.101m	48.19	47.71				290.80 million		$14.40 billion	5.16%	$0.62		
bloomberg	pgn	-0.125%	48.080	47.710	-0.060	1,104,763	48.190	47.710		49.03	38.38	294.527mil	16.027	14,160.880mil	5.157	0.620 regular cash	3.000	
boston-com	pgn	-0.1246%	48.08 usd	47.71	-0.0600	1,104,763	48.19	47.71	48.14	49.03	4.570	294,527,431						
bostonmerchant	pgn	-0.1246%	48.08 usd	47.71	-0.0600	1,104,763	48.19	47.71	48.14	49.03	4.570	294,527,431						
business-insider	pgn	-0.1246%	48.08 usd	47.71	-0.0600	1,104,763	48.19	47.71	48.14	49.03	4.570	294,527,431						
chron	pgn	-0.1246%	48.08 usd	47.71	-0.0600	1,104,763	48.19	47.71	48.14	49.03	4.570	294,527,431						
cio-com	pgn	-0.12%	48.08 usd	47.71	-0.0600	1,104,763	48.19	47.71	48.14	49.03	4.570	294,527,431	16.52	14b	5.1	2.48		
cnn-money	pgn	-0.12%	48.08	47.71	-0.06	1,100,924	48.19	47.71	48.14				16.5	$14.2b	5.16%			
easystockalterts	pgn	-0.13%	48.08	47.71	-0.06	1104763	48.19	47.71	48.14	49.03	4.57		16.52				2.91	
eresearch-fidelity-com	pgn	-0.12%	48.0800	47.7100	-0.0600	1,104,763	48.1900	47.7100	48.1400	49.0300	39.9700	294,527,000	16.54	$14.18b	5.15%	$0.620000		
finance-abc7-com	pgn	-0.1246%	48.08 usd	47.71	-0.0600	1,104,763	48.19	47.71	48.14	49.03	4.570	294,527,431						
finance-abc7chicago-com	pgn	-0.1246%	48.08 usd	47.71	-0.0600	1,104,763	48.19	47.71	48.14	49.03	4.570	294,527,431						
financial-content	pgn	-0.1246%	48.08 usd	47.71	-0.0600	1,104,763	48.19	47.71	48.14	49.03	4.570	294,527,431						
finapps-forbes-com	pgn	-0.1%	$48.08	47.71	-0.06	1,104,763	48.19	47.71	48.14	49.03	38.38	295 mil	16.6	14 bil	5.2	2.48	2.89	
finviz	pgn	-0.12%	48.08			1,104,763			48.14	-0.68%	26.98%	294.53m	16.54	14.18b		2.48	2.91	
fool	pgn	-0.12%	$48.08	$47.71	-0.06	1,102,763	$48.19	$47.71	$48.14	$49.03	$39.97		16.90	$14.16b	6.30%	2.48		
foxbusiness	pgn		$48.08		-0.06	1,104,763			$48.14									
google-finance	pgn	(-0.12%)	48.08	47.71	-0.06	1.10m	48.19	47.71		49.03	39.97	294.35m	16.50	14.15b	5.16	0.62	2.91	
howthemarketworks	pgn	-0.125%	48.08	47.71	-0.06	1,100,924	48.19	47.71	48.14									
hpcwire	pgn	-0.1246%	48.08 usd	47.71	-0.0600	1,104,763	48.19	47.71	48.14	49.03	4.570	294,527,431						
insidestocks	pgn	-0.12%	48.08	47.71	-0.06	1100924	48.19	47.71					price earnings ratio: 16.03					
investopedia	pgn	-0.12 %	$48.08	47.71	-0.06				48.14									
investorguide	pgn	-0.12%	48.08	47.71	-0.06		48.19	47.71		49.03	39.97		16.61	14.152b			2.898	
marketintellisearch	pgn	-0.12 %	$48.08	$47.71	-0.06	1088.80k	$48.19	$47.71	$48.14			294.53m	16.54	14.18b	5.15 %		2.91	
marketwatch	pgn	-0.12%	$48.08	open: 47.71	-0.06	3,739	$48.19	$47.71	$48.14	$49.03	$38.38		16.55	$14.40b	5.16%	0.62	2.91	
minyanville	pgn	-0.1246%	48.08 usd	47.71	-0.0600	1,104,763	48.19	47.71	48.14	49.03	4.570	294,527,431						
msn-money	pgn	-0.12%	48.08	47.71	-0.06	1.1 mil	48.19	47.71	48.14	49.03	39.97	294.53 mil	16.47	14.18 bil	5.15%	2.48	2.90	
nasdaq-com	pgn	0.12%	$ 48.08		0.06	1,104,763	$ 48.19	$ 47.71	$ 48.14	$ 49.03	$ 39.97	294,527,000	16.64	$ 14,160,858,160	5.15 %	$2.480000	$ 2.89	
optimum	pgn	-0.12%	48.08 ( 4:15 pm edt)	47.71	-0.06	1,104,763	48.19	47.71	48.14	49.03	4.57	294.53m	16.5	14.2b	5.16	2.48	2.91	
paidcontent	pgn	-0.1246%	48.08 usd	47.71	-0.0600	1,104,763	48.19	47.71	48.14	49.03	4.570	294,527,431						
pc-quote	pgn	-0.12%	48.08	47.71	-0.06	1,104,763	48.19	47.71	48.14	49.03	39.97	294,894,551	16.4863	14,178,530,000		0.62		
personal-wealth-biz	pgn	-0.12%	48.08	47.71	-0.06	1,104,763	48.19	47.71	48.14	49.03	39.97		16.61		6.44	3.10	2.898	
predictwallstreet	pgn	-0.12%	48.08		-0.06	1,104,763												
raymond-james	pgn	-0.12	48.08	47.71	-0.06	1,104,763	48.19	47.71	48.08	49.03	39.97		16.52				2.91	
renewable-energy-world	pgn	-0.1246%	48.08 usd	47.71	-0.0600	1,104,763	48.19	47.71	48.14	49.03	4.570	294,527,431						
screamingmedia	pgn	-0.12%	$	open: 47.71	-0.06	3,739	$48.19	$47.71	$48.14	$49.03	$38.38		16.55	$14.40b	5.16%	0.62	2.91	
scroli	pgn	-0.12%	pgn 48.08	47.71	-0.06	954,305	48.19	47.71	48.14	49.03	39.97		16.50				2.91	
simple-stock-quotes	pgn	-0.12%	last trade: 48.08		change: -0.060								p/e ratio: 16.61					
smartmoney	pgn	(-0.12%)	48.08	$47.71	-0.06	1,104,763	$48.19	$47.71	$48.14	$49.03	$39.97			14,178,600	5.15%	$0.62		
stocknod	pgn	-0.1246%	48.08 usd	47.71	-0.0600	1,104,763	48.19	47.71	48.14	49.03	4.570	294,527,431						
stockpickr	pgn	-0.12%	$48.08 -0.06 | -0.12%	47.96	-0.06	1.10m	48.19	47.71	48.14	49.03	39.97							
stocksmart	pgn	.0 %	$47.23	43.48	0	53,533	47.62	47.18										
stocktwits	pgn	-0.08%	48.10		-0.04													
streetinsider-com	pgn	0.12%	48.08	$47.71	-0.06	1,104,763	$48.19	$47.71	$48.14	$49.03	$4.57		16.52				$2.91	
thecramerreport	pgn		48.08	47.71	-0.06	1104763	48.19	47.71										
thestree	pgn	-0.12%	$48.08	47.96	-0.06	1104763	48.19	47.71	48.14	-49.03	39.97	2.94527431e8		1.4402391376e10				
tickerspy	pgn	-0.12%	$48.08	47.71	-0.06	1,104,763	48.19	47.71	48.14	49.03	39.97		16.5	14.1b	5.15%	$0.62		
tmx-quotemedia	pgn	-0.12%	48.080	47.710	-0.060	1,104,763	48.190	47.710	48.140	49.030	39.970	294,527,431	16.70	14,160,878,882	5.152	0.620 usd	2.89	
updown	pgn	-0.12%	$48.08	$47.71	-$0.06	1,100,924	$48.19	$47.71	$48.14	$49.03	$38.38	294.52b	16.64	$14.17b			2.89	
wallstreetsurvivor	pgn	-0.12%	48.08	47.71	-0.06	1,100,924	48.19	47.71		49.03	41.61		16.70	$14b	5.20%	2.48 -	2.95	
yahoo-finance	pgn	0.12%	48.08	47.71	0.06	1,104,763	48.19	47.71	48.14	49.03	39.97		16.59	14.15b	5.10%	2.48	2.90	
ycharts-com	pgn	-0.08%	48.10		-0.04					49.03	39.82		16.59	14.13b	5.20%		2.90	
zacks	pgn	(-0.12%)	48.08		-0.06	vol.  1,104,763	48.19	47.71		49.03	39.82		16.05	14.18 b	5.15	2.48	3	
advfn	rol	-0.56	21.27	21.09	-0.12	178860	21.33	21.09										
barchart	rol	-0.56%	21.27	21.09	-0.12	178,860	21.33	21.09	21.39	21.60	13.22		34.08	$3.14 b	1.33%	$0.28	+0.62	
barrons	rol	0.56%	21.27	21.09	-0.12	176,184	21.33	21.09				148.23 million		$3.12 billion	1.32%	$0.07		
bloomberg	rol	-0.561%	21.270	21.090	-0.120	178,860	21.330	21.090		21.60	13.36	147.428mil	34.306	3,135.789mil	1.226	0.070 regular cash	0.620	
boston-com	rol	-0.5610%	21.27 usd	21.09	-0.1200	178,860	21.33	21.09	21.39	28.99	18.68	147,427,771						
bostonmerchant	rol	-0.5610%	21.27 usd	21.09	-0.1200	178,860	21.33	21.09	21.39	28.99	18.68	147,427,771						
business-insider	rol	-0.5610%	21.27 usd	21.09	-0.1200	178,860	21.33	21.09	21.39	28.99	18.68	147,427,771						
chron	rol	-0.5610%	21.27 usd	21.09	-0.1200	178,860	21.33	21.09	21.39	28.99	18.68	147,427,771						
cio-com	rol	-0.56%	21.27 usd	21.09	-0.1200	178,860	21.33	21.09	21.39	28.99	18.68	147,427,771	33.76	3b	1.4	0.28		
cnn-money	rol	-0.56%today&rsquo;s change	21.27data as of 4:03pm et	21.09	-0.12	176,184	21.33	21.09	21.39				33.8	$3.1b	1.32%			
easystockalterts	rol	-0.57%	21.27	21.09	-0.12	178860	21.33	21.09	21.39	28.99	18.68		33.76				0.63	
eresearch-fidelity-com	rol	-0.56%	21.2700	21.0900	-0.1200	178,860	21.3300	21.0900	21.3900	21.6000	13.3600	147,428,000	34.50	$3.15b	1.31%	$0.070000		
finance-abc7-com	rol	-0.5610%	21.27 usd	21.09	-0.1200	178,860	21.33	21.09	21.39	28.99	18.68	147,427,771						
finance-abc7chicago-com	rol	-0.5610%	21.27 usd	21.09	-0.1200	178,860	21.33	21.09	21.39	28.99	18.68	147,427,771						
financial-content	rol	-0.5610%	21.27 usd	21.09	-0.1200	178,860	21.33	21.09	21.39	28.99	18.68	147,427,771						
finapps-forbes-com	rol	-0.6%	$21.27	21.09	-0.12	178,860	21.33	21.09	21.39	21.60	13.36	147 mil	34.3	3 bil	1.3	0.28	0.62	
finviz	rol	-0.56%	21.27			178,860			21.39	-1.53%	60.86%	147.43m	34.50	3.15b		0.28	0.62	
fool	rol	-0.56%	$21.27	$21.09	-0.12	176,724	$21.33	$21.09	$21.39	$21.60	$13.36		33.20	$3.14b	1.80%	0.28		
foxbusiness	rol		$21.27		-0.12	178,860			$21.39									
google-finance	rol	(-0.56%)	21.27	21.09	-0.12	178,860.00	21.33	21.09		21.60	13.36	147.43m	34.56	3.14b	1.32	0.07	0.62	
howthemarketworks	rol	-0.561%	21.27	21.09	-0.12	176,184	21.33	21.09	21.39									
hpcwire	rol	-0.5610%	21.27 usd	21.09	-0.1200	178,860	21.33	21.09	21.39	28.99	18.68	147,427,771						
insidestocks	rol	-0.56%	21.27	21.09	-0.12	176184	21.33	21.09										
investopedia	rol	-0.56 %	$21.27	21.09	-0.12				21.39									
investorguide	rol	-0.56%	21.27	21.09	-0.12		21.33	21.09		21.60	13.36		34.50	3.136b			0.62	
marketintellisearch	rol	-0.56 %	$21.27	$21.09	-0.12	160.10k	$21.33	$21.09	$21.39			147.43m	34.50	3.15b	1.31 %		0.62	
marketwatch	rol	-0.56%	$21.27	open: 21.09	-0.12	2,236	$21.33	$21.09	$21.39	$21.60	$13.36		34.47	$3.12b	1.32%	0.07	0.62	
minyanville	rol	-0.5610%	21.27 usd	21.09	-0.1200	178,860	21.33	21.09	21.39	28.99	18.68	147,427,771						
msn-money	rol	-0.56%	21.27	21.09	-0.12	178,860	21.33	21.09	21.39	21.60	13.36	147.43 mil	34.31	3.15 bil	1.31%	0.28	0.62	
nasdaq-com	rol	0.56%	$ 21.27		0.12	178,860	$ 21.33	$ 21.09	$ 21.39	$ 21.60	$ 13.36	147,428,000	34.31	$ 3,135,793,560	1.31 %	$0.280000	$ 0.62	
optimum	rol	-0.56%	21.27 ( 4:15 pm edt)	21.09	-0.12	178,860	21.33	21.09	21.39	28.99	18.68	147.43m	33.8	3.1b	1.32	0.28	0.63	
paidcontent	rol	-0.5610%	21.27 usd	21.09	-0.1200	178,860	21.33	21.09	21.39	28.99	18.68	147,427,771						
pc-quote	rol	-0.56%	21.27	21.09	-0.12	178,860	21.33	21.09	21.39	21.60	13.36	148,259,751	34.5	3,153,485,000		0.07		
personal-wealth-biz	rol	-0.56%	21.27	21.09	-0.12	178,860	21.33	21.09	21.39	21.60	13.36		34.50		1.22	0.26	0.62	
predictwallstreet	rol	-0.56%	21.27		-0.12	178,860												
raymond-james	rol	-0.56	21.27	21.09	-0.12	178,860	21.33	21.09	21.27	21.60	13.37		34.31				0.62	
renewable-energy-world	rol	-0.5610%	21.27 usd	21.09	-0.1200	178,860	21.33	21.09	21.39	28.99	18.68	147,427,771						
screamingmedia	rol	-0.56%	$	open: 21.09	-0.12	2,236	$21.33	$21.09	$21.39	$21.60	$13.36		34.47	$3.12b	1.32%	0.07	0.62	
scroli	rol	%	rol			0												
simple-stock-quotes	rol	-0.56%	last trade: 21.27		change: -0.120								p/e ratio: 34.5					
smartmoney	rol	(-0.56%)	21.27	$21.09	-0.12	178,860	$21.33	$21.09	$21.39	$21.60	$13.36			3,153,500	1.31%	$0.07		
stocknod	rol	-0.5610%	21.27 usd	21.09	-0.1200	178,860	21.33	21.09	21.39	28.99	18.68	147,427,771						
stockpickr	rol	-0.56%	$21.27 -0.12 | -0.56%	21.09	-0.12	178.86k	21.33	21.09	21.39	21.60	13.36							
stocksmart	rol	.0 %	$19.48	19.86	0	44,292	20.12	19.48										
stocktwits	rol	-0.56%	21.27		-0.12													
streetinsider-com	rol	0.56%	21.27	$21.09	-0.12	178,860	$21.33	$21.09	$21.39	$28.99	$18.68		33.76				$0.63	
thecramerreport	rol		21.27	21.09	-0.12	178860	21.33	21.09										
thestree	rol	-0.56%	$21.27	21.09	-0.12	178860	21.33	21.09	21.39	-21.6	13.36	1.47427771e8		3.115148801e9				
tickerspy	rol	-0.56%	$21.27	21.09	-0.12	178,860	21.33	21.09	21.39	21.60	13.36		34.5	3.1b	1.31%	$0.07		
tmx-quotemedia	rol	-0.56%	21.270	21.090	-0.120	178,860	21.330	21.090	21.390	21.600	13.360	147,427,771	34.10	3,135,788,689	1.309	0.070 usd	0.63	
updown	rol	-0.56%	$21.27	$21.09	-$0.12	176,184	$21.33	$21.09	$21.39	$21.60	$13.36	147.42b	34.69	$3.15b			0.62	
wallstreetsurvivor	rol	-0.56%	21.27	21.09	-0.12	176,184	21.33	21.09		21.60	13.36		34.10	$3b	1.30%	0.24 -	0.61	
yahoo-finance	rol	0.56%	21.27	21.09	0.12	178,860	21.33	21.09	21.39	21.60	13.36		34.31	3.14b	1.30%	0.28	0.62	
ycharts-com	rol	-0.56%	21.27		-0.12					21.60	13.36		34.31	3.14b	1.51%		0.62	
zacks	rol	(-0.56%)	21.27		-0.12	vol.  178,860	21.33	21.09		21.60	13.36		34.5	3.15 b	1.31	0.28	.62	
advfn	phiik	0.13	22.53	22.01	0.03	10199	22.65	21.85										
barchart	phiik	+0.13%	22.53	22.01	+0.03	11,898	22.65	21.85	22.50	23.20	12.74		54.40	$344.93 m			+0.03	
barrons	phiik	0.13%	22.53	22.01	+0.03	10,199	22.65	21.85				15.31 million		$334.19 million	phiik has not issued dividends in more than 1 year.			
bloomberg	phiik	0.133%	22.530	22.010	0.030	10,199	22.650	21.850		23.20	12.65	12.459mil	112.650	346.425mil			0.200	
boston-com	phiik	+0.1333%	22.53 usd	22.01	+0.0300	10,199	22.65	21.85	22.50	23.20	12.65	12,458,992						
bostonmerchant	phiik	+0.1333%	22.53 usd	22.01	+0.0300	10,199	22.65	21.85	22.50	23.20	12.65	12,458,992						
business-insider	phiik	+0.1333%	22.53 usd	22.01	+0.0300	10,199	22.65	21.85	22.50	23.20	12.65	12,458,992						
chron	phiik	+0.1333%	22.53 usd	22.01	+0.0300	10,199	22.65	21.85	22.50	23.20	12.65	12,458,992						
cio-com	phiik	+0.13%	22.53 usd	22.01	+0.0300	10,199	22.65	21.85	22.50	23.20	12.65	12,458,992	751.00	281m				
cnn-money	phiik	+0.13%today&rsquo;s change	22.53data as of 3:59pm et	22.01	+0.03	9,099	22.65	21.85	22.50				751.0	$280.7m				
easystockalterts	phiik	0.14%	22.53	22.01	+0.03	10199	22.65	21.85	22.50	23.20	12.65		751.00				0.03	
eresearch-fidelity-com	phiik	0.13%	22.5300	22.0100	0.0300	10,199	22.6500	21.8500	22.5000	23.2000	12.6500	12,459,000	750.00	$280.33m				
finance-abc7-com	phiik	+0.1333%	22.53 usd	22.01	+0.0300	10,199	22.65	21.85	22.50	23.20	12.65	12,458,992						
finance-abc7chicago-com	phiik	+0.1333%	22.53 usd	22.01	+0.0300	10,199	22.65	21.85	22.50	23.20	12.65	12,458,992						
financial-content	phiik	+0.1333%	22.53 usd	22.01	+0.0300	10,199	22.65	21.85	22.50	23.20	12.65	12,458,992						
finapps-forbes-com	phiik	0.1%	$22.53	22.01	0.03	10,199	22.65	21.85	22.50	23.20	12.65	12 mil		281 mil	0.0	0.00		
fool	phiik	+0.13%	$22.53	$22.01	0.03	9,099	$22.65	$21.85	$22.50	$23.20	$12.65		755.70	$344.97m				
foxbusiness	phiik		$22.53		+0.03	10,199			$22.50									
google-finance	phiik	(0.13%)	22.53	22.01	+0.03	10,199.00	22.65	21.85		23.20	12.65	15.34m	831.67	345.54m			0.03	
howthemarketworks	phiik	0.133%	22.53	22.01	0.03	10,199	22.65	21.85	22.5									
hpcwire	phiik	+0.1333%	22.53 usd	22.01	+0.0300	10,199	22.65	21.85	22.50	23.20	12.65	12,458,992						
insidestocks	phiik	+0.13%	22.53	22.01	+0.03	10199	22.65	21.85										
investopedia	phiik	+0.13 %	$22.53	22.01	+0.03				22.50									
investorguide	phiik	+0.13%	22.53	22.01	+0.03		22.65	21.85		23.20	12.65		750.00	345.0m			0.03	
marketintellisearch	phiik	-0.95 %	$17.65	$17.53	-0.17	143.20k	$17.86	$17.53	$17.82						%			
marketwatch	phiik	+0.13%	$22.53	open: 22.01	+0.03	1,100	$22.65	$21.85	$22.50	$23.20	$12.74		831.37	$334.19m			0.03	
minyanville	phiik	+0.1333%	22.53 usd	22.01	+0.0300	10,199	22.65	21.85	22.50	23.20	12.65	12,458,992						
msn-money	phiik	+0.13%	22.53	22.01	+0.03	10,199	22.65	21.85	22.50	23.20	12.65		751.00					
nasdaq-com	phiik	0.13%	$ 22.53	$ 22.01	0.03	10,199	$ 22.65	$ 21.85	$ 22.50	$ 23.20	$ 12.65	12,459,000	751	$ 280,701,270			$ 0.03	
optimum	phiik	+0.13%	22.53 ( 4:00 pm edt)	22.01	+0.03	10,199	22.65	21.85	22.50	23.20	12.65	12.46m	751.0	280.7m			0.03	
paidcontent	phiik	+0.1333%	22.53 usd	22.01	+0.0300	10,199	22.65	21.85	22.50	23.20	12.65	12,458,992						
pc-quote	phiik	0.13%	22.53	22.01	0.03	10,199	22.65	21.85	22.5	23.20	12.65	12,442,410	750.0	280,328,000				
personal-wealth-biz	phiik	+0.13%	22.53	22.01		10,199	22.65	21.85	22.50	23.20	12.65		750.00			0.00	0.03	
predictwallstreet	phiik	+0.13%	22.53		+0.03	10,199												
raymond-james	phiik	0.13	22.53	22.01	0.03	10,199	22.65	21.85	22.53	23.20	12.65		751.00				0.03	
renewable-energy-world	phiik	+0.1333%	22.53 usd	22.01	+0.0300	10,199	22.65	21.85	22.50	23.20	12.65	12,458,992						
screamingmedia	phiik	+0.13%	$	open: 22.01	+0.03	1,100	$22.65	$21.85	$22.50	$23.20	$12.74		831.37	$334.19m			0.03	
scroli	phiik	%	phiik			0												
simple-stock-quotes	phiik	+0.13%	last trade: 22.53		change: 0.030								p/e ratio: 750.0					
smartmoney	phiik	(0.13%)	22.53	$22.01	0.03	10,199	$22.65	$21.85	$22.50	$23.20	$12.65			280,300	0.00%	$0.05		
stocknod	phiik	+0.1333%	22.53 usd	22.01	+0.0300	10,199	22.65	21.85	22.50	23.20	12.65	12,458,992						
stockpickr	phiik	0.13%	$22.53 0.03 | 0.13%	22.01	0.03	10.20k	22.65	21.85	22.50	23.20	12.65							
stocksmart	phiik	.0 %	$20.01	19.44	0	1,160	20.31	19.84										
stocktwits	phiik	-0.58%	22.37		-0.13													
streetinsider-com	phiik	0.13%	22.53	$22.01	+0.03	10,199	$22.65	$21.85	$22.50	$23.20	$12.65		751.00				$0.03	
thecramerreport	phiik		22.53	22.01	+0.03	10199	22.65	21.85										
thestree	phiik	0.13%	$22.53	22.01	0.03	10199	22.65	21.85	22.5	-23.2	12.65	1.5311608e7		2.71107666e8				
tickerspy	phiik	0.13%	$22.53	22.01	+0.03	10,199	22.65	21.85	22.50	23.20	12.65		750.0	344.5m	0.00%	$0.00		
tmx-quotemedia	phiik	0.13%	22.530	22.010	0.030	10,199	22.650	21.850	22.500	23.200	12.650	15,311,608	750.00	344,970,528			0.03	
updown	phiik	0.13%	$22.53	$22.01	$0.03	9,099	$22.65	$21.85	$22.50	$23.20	$12.65	15.31b	830.17	$345m			0.03	
wallstreetsurvivor	phiik	0.13%	22.53	22.01	0.03	10,199	22.65	21.85		23.20	12.85		750.00	$280m			0.46	
yahoo-finance	phiik	0.13%	22.53	22.01	0.03	10,199	22.65	21.85	22.50	23.20	12.65		751.00	344.96m			0.03	
ycharts-com	phiik	-0.75%	22.37		-0.17					23.20	12.65		745.67	342.48m	0.00%		0.03	
zacks	phiik	(0.13%)	22.53		0.03	vol.  10,199	22.65	21.85		23.20	12.65		56.25	344.52 m	0.00	0.00	.4	
advfn	rok	-1.87	87.66	87.8	-1.67	888312	87.85	86.5										
barchart	rok	-1.87%	87.66	87.80	-1.67	888,312	87.85	86.50	89.33	97.78	47.70		22.49	$12.48 b	1.59%	$1.40	+3.92	
barrons	rok	1.87%	87.66	87.80	-1.67	888,212	87.85	86.50				144.00 million		$12.72 billion	1.94%	$0.42		
bloomberg	rok	-1.869%	87.660	87.800	-1.670	888,312	87.850	86.500		98.19	48.35	144.308mil	22.362	12,650.020mil	1.597	0.425 regular cash	3.920	
boston-com	rok	-1.869%	87.66 usd	87.80	-1.670	888,312	87.85	86.50	89.33	98.19	48.35	144,307,744						
bostonmerchant	rok	-1.869%	87.66 usd	87.80	-1.670	888,312	87.85	86.50	89.33	98.19	48.35	144,307,744						
business-insider	rok	-1.869%	87.66 usd	87.80	-1.670	888,312	87.85	86.50	89.33	98.19	48.35	144,307,744						
chron	rok	-1.869%	87.66 usd	87.80	-1.670	888,312	87.85	86.50	89.33	98.19	48.35	144,307,744						
cio-com	rok	-1.87%	87.66 usd	87.80	-1.670	888,312	87.85	86.50	89.33	98.19	48.35	144,307,744	22.36	13b	1.9	1.7		
cnn-money	rok	-1.87%today&rsquo;s change	87.66data as of 4:01pm et	87.80	-1.67	881,595	87.85	86.50	89.33				22.4	$12.7b	1.94%			
easystockalterts	rok	-1.90%	87.66	87.80	-1.67	887412	87.85	86.50	89.33	98.19	48.35		22.36				3.92	
eresearch-fidelity-com	rok	-1.87%	87.6600	87.8000	-1.6700	888,312	87.8500	86.5000	89.3300	98.1900	48.3500	144,308,000	22.79	$12.89b	1.90%	$0.425000		
finance-abc7-com	rok	-1.869%	87.66 usd	87.80	-1.670	888,312	87.85	86.50	89.33	98.19	48.35	144,307,744						
finance-abc7chicago-com	rok	-1.869%	87.66 usd	87.80	-1.670	888,312	87.85	86.50	89.33	98.19	48.35	144,307,744						
financial-content	rok	-1.869%	87.66 usd	87.80	-1.670	888,312	87.85	86.50	89.33	98.19	48.35	144,307,744						
finapps-forbes-com	rok	-1.9%	$87.66	87.80	-1.67	888,312	87.85	86.50	89.33	98.19	48.35	144 mil	22.4	13 bil	1.9	1.70	3.92	
finviz	rok	-1.87%	87.66			888,312			89.33	-10.35%	83.80%	144.31m	22.85	12.89b		1.70	3.91	
fool	rok	-1.87%	$87.66	$87.80	-1.67	886,652	$87.85	$86.50	$89.33	$98.19	$48.35		22.50	$12.65b	2.40%	1.70		
foxbusiness	rok		$87.66		-1.67	889,578			$89.33									
google-finance	rok	(-1.87%)	87.66	87.80	-1.67	888,312.00	87.85	86.50		98.19	48.35	142.35m	22.42	12.48b	1.94	0.43	3.91	
howthemarketworks	rok	-1.869%	87.66	87.8	-1.67	888,312	87.85	86.5	89.33									
hpcwire	rok	-1.869%	87.66 usd	87.80	-1.670	888,312	87.85	86.50	89.33	98.19	48.35	144,307,744						
insidestocks	rok	-1.87%	87.66	87.80	-1.67	888312	87.85	86.50					price earnings ratio: 22.36					
investopedia	rok	-1.87 %	$87.66	87.80	-1.67				89.33									
investorguide	rok	-1.87%	87.66	87.80	-1.67		87.85	86.50		98.19	47.79		22.83	12.650b			3.913	
marketintellisearch	rok	-1.87 %	$87.66	$87.80	-1.67	871.00k	$87.85	$86.50	$89.33			144.31m	22.85	12.89b	1.9 %		3.91	
marketwatch	rok	-1.87%	$87.28	open: 87.80	-1.67	6,883	$87.85	$86.50	$89.33	$98.19	$48.35		22.61	$12.72b	1.94%	0.43	3.88	
minyanville	rok	-1.869%	87.66 usd	87.80	-1.670	888,312	87.85	86.50	89.33	98.19	48.35	144,307,744						
msn-money	rok	-1.87%	87.66	87.80	-1.67	888,312	87.85	86.50	89.33	98.19	48.35	144.31 mil	22.42	12.89 bil	1.90%	1.70	3.91	
nasdaq-com	rok	1.87%	$ 87.66		1.67	888,312	$ 87.85	$ 86.50	$ 89.33	$ 98.19	$ 48.35	144,300,000	22.36	$ 12,649,338,000	1.57 %	$1.400000	$ 3.92	
optimum	rok	-1.87%	87.66 ( 4:01 pm edt)	87.80	-1.67	887,252	87.85	86.50	89.33	98.19	48.35	144.31m	22.4	12.7b	1.60	1.40	3.92	
paidcontent	rok	-1.869%	87.66 usd	87.80	-1.670	888,312	87.85	86.50	89.33	98.19	48.35	144,307,744						
pc-quote	rok	-1.87%	87.66	87.8	-1.67	889,578	87.85	86.5	89.33	98.19	48.35	147,057,187	22.84655	12,891,033,000		0.425		
personal-wealth-biz	rok	-1.87%	87.66	87.80	-1.67	889,578	87.85	86.50	89.33	98.19	47.79		22.83		1.57	1.40	3.913	
predictwallstreet	rok	-1.87%	87.66		-1.67	888,312												
raymond-james	rok	-1.87	87.66	87.80	-1.67	883,723	87.85	86.50	87.66	98.19	48.35		22.03				3.98	
renewable-energy-world	rok	-1.869%	87.66 usd	87.80	-1.670	888,312	87.85	86.50	89.33	98.19	48.35	144,307,744						
screamingmedia	rok	-1.87%	$	open: 87.80	-1.67	6,883	$87.85	$86.50	$89.33	$98.19	$48.35		22.61	$12.72b	1.94%	0.43	3.88	
scroli	rok	-1.87%	rok 87.66	87.80	-1.67	787,212	87.85	86.50	89.33	98.19	48.35		22.42				3.91	
simple-stock-quotes	rok	-1.87%	last trade: 87.66		change: -1.670								p/e ratio: 22.83					
smartmoney	rok	(-1.87%)	87.66	$87.80	-1.67	888,312	$87.85	$86.50	$89.33	$98.19	$48.35			12,891,000	1.90%	$0.43		
stocknod	rok	-1.869%	87.66 usd	87.80	-1.670	888,312	87.85	86.50	89.33	98.19	48.35	144,307,744						
stockpickr	rok	-1.87%	$87.66 -1.67 | -1.87%	87.80	-1.67	887.91k	87.85	86.50	89.33	98.19	48.35							
stocksmart	rok	.0 %	$81.04	71.78	0	100,810	83.79	80.89										
stocktwits	rok	-1.85%	87.68		-1.65													
streetinsider-com	rok	1.87%	87.66	$87.80	-1.67	887,412	$87.85	$86.50	$89.33	$98.19	$48.35		22.36				$3.92	
thecramerreport	rok		87.66	87.80	-1.67	888312	87.85	86.50										
thestree	rok	-1.87%	$87.66	87.8	-1.67	888312	87.85	86.5	89.33	-98.19	48.35	1.44307744e8		1.2722170711e10				
tickerspy	rok	-1.87%	$87.66	87.80	-1.67	887,912	87.85	86.50	89.33	98.19	48.35		22.8	12.8b	1.90%	$0.42		
tmx-quotemedia	rok	-1.87%	87.660	87.800	-1.670	889,578	87.850	86.500	89.330	98.190	48.350	144,307,744	22.80	12,650,016,839	1.903	0.425 usd	3.92	
updown	rok	-1.87%	$87.66	$87.80	-$1.67	881,595	$87.85	$86.50	$89.33	$98.19	$48.35	144.30b	22.40	$12.89b			3.99	
wallstreetsurvivor	rok	-1.87%	87.66	87.80	-1.67	888,312	87.85	86.50		98.19	48.35		22.80	$13b	1.90%	1.22 -	3.22	
yahoo-finance	rok	1.87%	87.66	87.80	1.67	888,312	87.85	86.50	89.33	98.19	48.35		22.40	12.65b	1.90%	1.70	3.91	
ycharts-com	rok	-1.85%	87.68		-1.65					98.19	48.35		22.37	12.48b	2.14%		3.92	
zacks	rok	(-1.87%)	87.66		-1.67	vol.  888,312	87.85	86.50		98.19	48.35		22.79	12.89 b	1.57	1.40	3.92	
advfn	dtsi	-0.78	41.78	41.58	-0.33	83293	42.07	41.53										
barchart	dtsi	-0.78%	41.78	41.57	-0.33	85,408	42.07	41.53	42.11	50.57	32.50		42.04	$724.47 m			+1.00	
barrons	dtsi	0.78%	41.78	41.58	-0.33	83,293	42.07	41.53				17.80 million		$709.61 million	dtsi has not issued dividends in more than 1 year.			
bloomberg	dtsi	-0.784%	41.780	41.580	-0.330	83,293	42.070	41.530		50.57	32.49	17.401mil	43.521	727.031mil			0.960	
boston-com	dtsi	-0.7837%	41.78 usd	41.58	-0.3300	83,293	42.07	41.53	42.11	50.57	31.48	17,401,411						
bostonmerchant	dtsi	-0.7837%	41.78 usd	41.58	-0.3300	83,293	42.07	41.53	42.11	50.57	31.48	17,401,411						
business-insider	dtsi	-0.7837%	41.78 usd	41.58	-0.3300	83,293	42.07	41.53	42.11	50.57	31.48	17,401,411						
chron	dtsi	-0.7837%	41.78 usd	41.58	-0.3300	83,293	42.07	41.53	42.11	50.57	31.48	17,401,411						
cio-com	dtsi	-0.78%	41.78 usd	41.58	-0.3300	83,293	42.07	41.53	42.11	50.57	31.48	17,401,411	44.45	727m				
cnn-money	dtsi	-0.78%	41.78	41.57	-0.33	83,293	42.07	41.53	42.11				49.7	$727.0m				
easystockalterts	dtsi	-0.79%	41.78	41.58	-0.33	83293	42.07	41.53	42.11	50.57	31.48		44.45				0.94	
eresearch-fidelity-com	dtsi	-0.78%	41.7800	41.5800	-0.3300	83,293	42.0700	41.5300	42.1100	50.5700	32.4900	17,401,000	44.80	$732.76m				
finance-abc7-com	dtsi	-0.7837%	41.78 usd	41.58	-0.3300	83,293	42.07	41.53	42.11	50.57	31.48	17,401,411						
finance-abc7chicago-com	dtsi	-0.7837%	41.78 usd	41.58	-0.3300	83,293	42.07	41.53	42.11	50.57	31.48	17,401,411						
financial-content	dtsi	-0.7837%	41.78 usd	41.58	-0.3300	83,293	42.07	41.53	42.11	50.57	31.48	17,401,411						
finapps-forbes-com	dtsi	-0.8%	$41.78	41.58	-0.33	83,293	42.07	41.53	42.11	50.57	32.49	17 mil	41.8	727 mil	0.0	0.00	1.00	
finviz	dtsi	-0.78%	41.78			83,293			42.11	-17.38%	28.59%	17.40m	44.45	726.97m			0.94	
fool	dtsi	-0.78%	$41.78	$41.58	-0.33	81,829	$42.07	$41.53	$42.11	$50.57	$32.49		40.60	$727.03m				
foxbusiness	dtsi		$41.78		-0.33	83,293			$42.11									
google-finance	dtsi	(-0.78%)	41.78	41.58	-0.33	83,293.00	42.07	41.53		50.57	32.49	17.40m	44.29	727.03m			0.94	
howthemarketworks	dtsi	-0.784%	41.78	41.58	-0.33	81,829	42.07	41.53	42.11									
hpcwire	dtsi	-0.7837%	41.78 usd	41.58	-0.3300	83,293	42.07	41.53	42.11	50.57	31.48	17,401,411						
insidestocks	dtsi	-0.78%	41.78	41.57	-0.33	83293	42.07	41.53					price earnings ratio: 40.96					
investopedia	dtsi	-0.78 %	$41.78	41.58	-0.33				42.11									
investorguide	dtsi	-0.78%	41.78	41.68	-0.33		42.07	41.53		50.57	32.49		41.86	718.8m			1.006	
marketintellisearch	dtsi	-0.78 %	$41.78	$41.68	-0.33	1.20k	$42.07	$41.53	$42.11			17.40m	44.80	0.73b	0.0 %		0.94	
marketwatch	dtsi	-0.78%	$41.77	open: 41.58	-0.33	1,564	$42.07	$41.53	$42.11	$50.57	$32.50		44.50	$709.61m			0.94	
minyanville	dtsi	-0.7837%	41.78 usd	41.58	-0.3300	83,293	42.07	41.53	42.11	50.57	31.48	17,401,411						
msn-money	dtsi	-0.78%	41.78	41.58	-0.33	83,293	42.07	41.53	42.11	50.57	32.49	17.40 mil	44.45	732.77 mil			1.01	
nasdaq-com	dtsi	0.78%	$ 41.78	$ 41.58	0.33	83,293	$ 42.07	$ 41.53	$ 42.11	$ 50.57	$ 32.49	17,401,000	41.78	$ 727,013,780			$ 1	
optimum	dtsi	-0.78%	41.78 ( 4:30 pm edt)	41.58	-0.33	83,293	42.07	41.53	42.11	50.57	31.48	17.40m	44.4	727.0m			0.94	
paidcontent	dtsi	-0.7837%	41.78 usd	41.58	-0.3300	83,293	42.07	41.53	42.11	50.57	31.48	17,401,411						
pc-quote	dtsi	-0.78%	41.78	41.58	-0.33	83,293	42.07	41.53	42.11	50.57	32.49	17,538,442	44.79787	732,756,000				
personal-wealth-biz	dtsi	-0.78%	41.78	41.68	-0.33	83,293	42.07	41.53	42.11	50.57	32.49		41.86			0.00	1.006	
predictwallstreet	dtsi	-0.78%	41.78		-0.33	83,293												
raymond-james	dtsi	-0.78	41.78	41.58	-0.33	83,293	42.07	41.53	41.78	50.57	32.49		42.63				0.98	
renewable-energy-world	dtsi	-0.7837%	41.78 usd	41.58	-0.3300	83,293	42.07	41.53	42.11	50.57	31.48	17,401,411						
screamingmedia	dtsi	-0.78%	$	open: 41.58	-0.33	1,564	$42.07	$41.53	$42.11	$50.57	$32.50		44.50	$709.61m			0.94	
scroli	dtsi	%	dtsi			0												
simple-stock-quotes	dtsi	-0.78%	last trade: 41.78		change: -0.330								p/e ratio: 41.86					
smartmoney	dtsi	(-0.78%)	41.78	$41.58	-0.33	83,293	$42.07	$41.53	$42.11	$50.57	$32.49			732,800	0.00%	$0.00		
stocknod	dtsi	-0.7837%	41.78 usd	41.58	-0.3300	83,293	42.07	41.53	42.11	50.57	31.48	17,401,411						
stockpickr	dtsi	-0.78%	$41.78 -0.33 | -0.78%	41.58	-0.33	83.29k	42.07	41.53	42.11	50.57	32.49							
stocksmart	dtsi	.0 %	$44.24	49.38	0	8,521	46	44.12										
stocktwits	dtsi	-0.78%	41.78		-0.33													
streetinsider-com	dtsi	0.78%	41.78	$41.58	-0.33	83,293	$42.07	$41.53	$42.11	$50.57	$31.48		44.45				$0.94	
thecramerreport	dtsi		41.78	41.68	-0.33	83293	42.07	41.53										
thestree	dtsi	-0.78%	$41.78	41.58	-0.33	83293	42.07	41.53	42.11	-50.57	32.49	1.7401411e7		7.09629541e8				
tickerspy	dtsi	-0.78%	$41.78	41.58	-0.33	83,293	42.07	41.53	42.11	50.57	32.49		44.8	732.2m	0.00%	$0.00		
tmx-quotemedia	dtsi	-0.78%	41.780	41.580	-0.330	83,293	42.070	41.530	42.110	50.570	32.500	17,401,411	42.10	727,030,952			1.00	
updown	dtsi	-0.78%	$41.78	$41.58	-$0.33	80,969	$42.07	$41.53	$42.11	$50.57	$32.49	17.40b	39.90	$733m			1.06	
wallstreetsurvivor	dtsi	-0.78%	41.78	41.58	-0.33	81,829	42.07	41.53		50.57	32.50		42.10	$733m			0.90	
yahoo-finance	dtsi	0.78%	41.78	41.68	0.33	83,293	42.07	41.53	42.11	50.57	32.49		41.53	718.78m			1.01	
ycharts-com	dtsi	-0.90%	41.78		-0.38					50.57	31.48		41.37	724.47m	0.00%		1.01	
zacks	dtsi	(-0.78%)	41.78		-0.33	vol.  83,293	42.07	41.53		50.57	31.48		43.41	732.76 m	0.00	0.00	.97	
advfn	pgi	0.24	8.26	8.09	0.02	71875	8.28	8.0014										
barchart	pgi	+0.24%	8.26	8.09	+0.02	71,875	8.28	8.00	8.24	8.83	4.87		17.06	$431.83 m			+0.01	
barrons	pgi	0.24%	8.26	8.09	+0.02	70,233	8.28	8.001				58.36 million		$419.00 million	pgi has not issued dividends in more than 1 year.			
bloomberg	pgi	0.243%	8.260	8.090	0.020	71,875	8.280	8.001		8.83	4.87	52.244mil	19.209	431.537mil			0.430	
boston-com	pgi	+0.2427%	8.260 usd	8.090	+0.0200	71,875	8.280	8.001	8.240	8.560	4.870	52,244,232						
bostonmerchant	pgi	+0.2427%	8.260 usd	8.090	+0.0200	71,875	8.280	8.001	8.240	8.560	4.870	52,244,232						
business-insider	pgi	+0.2427%	8.260 usd	8.090	+0.0200	71,875	8.280	8.001	8.240	8.560	4.870	52,244,232						
chron	pgi	+0.2427%	8.260 usd	8.090	+0.0200	71,875	8.280	8.001	8.240	8.560	4.870	52,244,232						
cio-com	pgi	+0.24%	8.260 usd	8.090	+0.0200	71,875	8.280	8.001	8.240	8.560	4.870	52,244,232	118.00	432m				
cnn-money	pgi	+0.24%today&rsquo;s change	8.26data as of 4:07pm et	8.09	+0.02	70,233	8.28	8.00	8.24				118.0	$431.5m				
easystockalterts	pgi	0.25%	8.26	8.09	+0.02	71875	8.28	8.00	8.24	8.83	4.87		118.00				0.07	
eresearch-fidelity-com	pgi	0.24%	8.2600	8.0900	0.0200	71,875	8.2800	8.0014	8.2400	8.8300	4.8700	52,244,000	58.86	$430.49m				
finance-abc7-com	pgi	+0.2427%	8.260 usd	8.090	+0.0200	71,875	8.280	8.001	8.240	8.560	4.870	52,244,232						
finance-abc7chicago-com	pgi	+0.2427%	8.260 usd	8.090	+0.0200	71,875	8.280	8.001	8.240	8.560	4.870	52,244,232						
financial-content	pgi	+0.2427%	8.260 usd	8.090	+0.0200	71,875	8.280	8.001	8.240	8.560	4.870	52,244,232						
finapps-forbes-com	pgi	0.2%	$8.26	8.09	0.02	71,875	8.28	8.00	8.24	8.83	4.87	52 mil		432 mil	0.0	0.00	0.00	
finviz	pgi	0.24%	8.26			71,875			8.24	-6.46%	69.61%	52.24m	63.38	430.46m			0.13	
fool	pgi	+0.24%	$8.26	$8.09	0.02	70,233	$8.28	$8.00	$8.24	$8.83	$4.87		0.00	$431.54m				
foxbusiness	pgi		$8.26		+0.02	71,875			$8.24									
google-finance	pgi	(0.24%)	8.26	8.09	+0.02	71,875.00	8.28	8.00		8.83	4.87	52.24m	65.13	431.54m			0.13	
howthemarketworks	pgi	0.243%	8.26	8.09	0.02	70,233	8.28	8.0014	8.24									
hpcwire	pgi	+0.2427%	8.260 usd	8.090	+0.0200	71,875	8.280	8.001	8.240	8.560	4.870	52,244,232						
insidestocks	pgi	+0.24%	8.26	8.09	+0.02	70233	8.28	8.00					price earnings ratio: 13.77					
investopedia	pgi	+0.24 %	$8.26	8.09	+0.02				8.24									
investorguide	pgi	+0.24%	8.26	8.09	+0.02		8.28	8.0014		8.78	4.87		1648.00	431.5m			0.005	
marketintellisearch	pgi	0.24 %	$8.26	$8.09	0.02	54.20k	$8.28	$8.00	$8.24			52.24m	63.38	0.43b	0.0 %		0.13	
marketwatch	pgi	+0.24%	$8.26	open: 8.09	+0.02	1,642	$8.28	$8.00	$8.24	$8.83	$4.87		40.89	$419.00m			0.20	
minyanville	pgi	+0.2427%	8.260 usd	8.090	+0.0200	71,875	8.280	8.001	8.240	8.560	4.870	52,244,232						
msn-money	pgi	+0.24%	8.26	8.09	+0.02	71,875	8.28	8.00	8.24	8.83	4.87	52.24 mil	63.54	430.49 mil			0.01	
nasdaq-com	pgi	0.24%	$ 8.26		0.02	71,875	$ 8.28	$ 8.0014	$ 8.24	$ 8.83	$ 4.87	52,244,000	826	$ 431,535,440			$ 0.01	
optimum	pgi	+0.24%	8.26 ( 4:15 pm edt)	8.09	+0.02	71,875	8.28	8.00	8.24	8.83	4.87	52.24m	118.0	431.5m			0.07	
paidcontent	pgi	+0.2427%	8.260 usd	8.090	+0.0200	71,875	8.280	8.001	8.240	8.560	4.870	52,244,232						
pc-quote	pgi	0.24%	8.26	8.09	0.02	71,875	8.28	8.0014	8.24	8.83	4.87	52,117,506	63.38462	430,491,000				
personal-wealth-biz	pgi	+0.24%	8.26	8.09		71,875	8.28	8.0014	8.24	8.78	4.87		1648.00			0.00	0.005	
predictwallstreet	pgi	+0.24%	8.26		+0.02	71,875												
raymond-james	pgi	0.24	8.26	8.09	0.02	71,875	8.28	8.00	8.26	8.83	4.87		59.00				0.14	
renewable-energy-world	pgi	+0.2427%	8.260 usd	8.090	+0.0200	71,875	8.280	8.001	8.240	8.560	4.870	52,244,232						
screamingmedia	pgi	+0.24%	$	open: 8.09	+0.02	1,642	$8.28	$8.00	$8.24	$8.83	$4.87		40.89	$419.00m			0.20	
scroli	pgi	%	pgi			0												
simple-stock-quotes	pgi	+0.24%	last trade: 8.26		change: 0.020								p/e ratio: 1648.0					
smartmoney	pgi	(0.24%)	8.26	$8.09	0.02	71,875	$8.28	$8.00	$8.24	$8.83	$4.87			430,500	0.00%	$0.00		
stocknod	pgi	+0.2427%	8.260 usd	8.090	+0.0200	71,875	8.280	8.001	8.240	8.560	4.870	52,244,232						
stockpickr	pgi	0.24%	$8.26 0.02 | 0.24%	8.00	0.02	71.88k	8.28	8.00	8.24	8.83	4.87							
stocksmart	pgi	.0 %	$8.19	6.81	0	18,426	8.38	8.185										
stocktwits	pgi	0.36%	8.27		+0.03													
streetinsider-com	pgi	0.24%	8.26	$8.09	+0.02	71,875	$8.28	$8.00	$8.24	$8.83	$4.87		118.00				$0.07	
thecramerreport	pgi		8.26	8.09	+0.02	71875	8.28	8.0014										
thestree	pgi	0.24%	$8.26	8.0	0.02	71875	8.28	8.0	8.24	-8.83	4.87	5.2244232e7		4.18998741e8				
tickerspy	pgi	0.24%	$8.26	8.09	+0.02	71,875	8.28	8.00	8.24	8.83	4.87		63.4	430.3m	0.00%	$0.00		
tmx-quotemedia	pgi	0.24%	8.260	8.090	0.020	71,875	8.280	8.001	8.240	8.830	4.870	52,244,232		431,537,356				
updown	pgi	0.24%	$8.26	$8.09	$0.02	70,233	$8.28	$8.00	$8.24	$8.83	$4.87	52.24b	2,891.23	$430m			0.00	
wallstreetsurvivor	pgi	0.24%	8.26	8.09	0.02	70,233	8.28	8.00		8.83	4.87			$430m			0.08	
yahoo-finance	pgi	0.24%	8.26	8.09	0.02	71,875	8.28	8.00	8.24	8.83	4.87		1,652.00	431.54m			0.01	
ycharts-com	pgi	+0.36%	8.27		+0.03					8.83	4.87		827.00	432.36m	0.00%		0.01	
zacks	pgi	(0.24%)	8.26		0.02	vol.  71,875	8.28	8.00		8.83	4.87		17.53	430.49 m	0.00	0.00	.47	
advfn	ipxl	-0.89	21.24	21.12	-0.19	271672	21.3783	21.05										
barchart	ipxl	-0.89%	21.24	21.12	-0.19	271,672	21.38	21.05	21.43	28.75	14.70		19.72	$1.38 b			+2.03	
barrons	ipxl	0.89%	21.24	21.12	-0.19	271,672	21.378	21.05				65.57 million		$1.40 billion	ipxl has not issued dividends in more than 1 year.			
bloomberg	ipxl	-0.887%	21.240	21.120	-0.190	271,672	21.378	21.050		28.75	14.70	65.282mil	18.470	1,386.581mil			1.150	
boston-com	ipxl	-0.8866%	21.24 usd	21.12	-0.1900	271,672	21.38	21.05	21.43	28.75	14.70	65,281,606						
bostonmerchant	ipxl	-0.8866%	21.24 usd	21.12	-0.1900	271,672	21.38	21.05	21.43	28.75	14.70	65,281,606						
business-insider	ipxl	-0.8866%	21.24 usd	21.12	-0.1900	271,672	21.38	21.05	21.43	28.75	14.70	65,281,606						
chron	ipxl	-0.8866%	21.24 usd	21.12	-0.1900	271,672	21.38	21.05	21.43	28.75	14.70	65,281,606						
cio-com	ipxl	-0.89%	21.24 usd	21.12	-0.1900	271,672	21.38	21.05	21.43	28.75	14.70	65,281,606	10.57	1b				
cnn-money	ipxl	-0.89%	21.24	21.12	-0.19	271,672	21.38	21.05	21.43				10.6	$1.4b				
easystockalterts	ipxl	-0.90%	21.24	21.12	-0.19	271672	21.38	21.05	21.43	28.75	14.70		10.57				2.01	
eresearch-fidelity-com	ipxl	-0.89%	21.2400	21.1200	-0.1900	271,672	21.3783	21.0500	21.4300	28.7500	14.7000	65,282,000	10.59	$1.40b				
finance-abc7-com	ipxl	-0.8866%	21.24 usd	21.12	-0.1900	271,672	21.38	21.05	21.43	28.75	14.70	65,281,606						
finance-abc7chicago-com	ipxl	-0.8866%	21.24 usd	21.12	-0.1900	271,672	21.38	21.05	21.43	28.75	14.70	65,281,606						
financial-content	ipxl	-0.8866%	21.24 usd	21.12	-0.1900	271,672	21.38	21.05	21.43	28.75	14.70	65,281,606						
finapps-forbes-com	ipxl	-0.9%	$21.24	21.12	-0.19	271,672	21.38	21.05	21.43	28.75	14.70	65 mil	10.5	1 bil	0.0	0.00	2.03	
finviz	ipxl	-0.89%	21.24			271,672			21.43	-26.12%	44.49%	65.28m	10.51	1.39b			2.02	
fool	ipxl	-0.89%	$21.24	$21.12	-0.19	260,656	$21.38	$21.05	$21.43	$28.75	$14.70		10.60	$1.39b				
foxbusiness	ipxl		$21.24		-0.19	271,672			$21.43									
google-finance	ipxl	(-0.89%)	21.24	21.12	-0.19	271,672.00	21.38	21.05		28.75	14.70	65.28m	10.52	1.39b			2.02	
howthemarketworks	ipxl	-0.887%	21.24	21.12	-0.19	263,856	21.3783	21.05	21.43									
hpcwire	ipxl	-0.8866%	21.24 usd	21.12	-0.1900	271,672	21.38	21.05	21.43	28.75	14.70	65,281,606						
insidestocks	ipxl	-0.89%	21.24	21.12	-0.19	271672	21.38	21.05					price earnings ratio: 18.31					
investopedia	ipxl	-0.89 %	$21.24	21.12	-0.19				21.43									
investorguide	ipxl	-0.89%	21.24	21.12	-0.19		21.3783	21.05		28.75	14.70		10.69	1.354b			2.004	
marketintellisearch	ipxl	-0.89 %	$21.24	$21.12	-0.19	258.40k	$21.38	$21.05	$21.43			65.28m	10.61	1.40b	0.0 %		2.02	
marketwatch	ipxl	-0.89%	$21.24	open: 21.12	-0.19	10,616	$21.38	$21.05	$21.43	$28.75	$14.70		10.72	$1.40b			1.98	
minyanville	ipxl	-0.8866%	21.24 usd	21.12	-0.1900	271,672	21.38	21.05	21.43	28.75	14.70	65,281,606						
msn-money	ipxl	-0.89%	21.24	21.12	-0.19	271,672	21.38	21.05	21.43	28.75	14.70	65.28 mil	10.78	1.4 bil			2.02	
nasdaq-com	ipxl	0.89%	$ 21.24	$ 21.12	0.19	271,672	$ 21.3783	$ 21.05	$ 21.43	$ 28.75	$ 14.70	65,282,000	10.46	$ 1,386,589,680			$ 2.03	
optimum	ipxl	-0.89%	21.24 ( 4:30 pm edt)	21.12	-0.19	271,672	21.38	21.05	21.43	28.75	14.70	65.28m	10.6	1.4b			2.01	
paidcontent	ipxl	-0.8866%	21.24 usd	21.12	-0.1900	271,672	21.38	21.05	21.43	28.75	14.70	65,281,606						
pc-quote	ipxl	-0.89%	21.24	21.12	-0.19	271,672	21.3783	21.05	21.43	28.75	14.70	65,865,975	10.87817	1,398,993,000				
personal-wealth-biz	ipxl	-0.89%	21.24	21.12	-0.19	271,672	21.3783	21.05	21.43	28.75	14.70		10.69			0.00	2.004	
predictwallstreet	ipxl	-0.89%	21.13		-0.19	271,672												
raymond-james	ipxl	-0.89	21.24	21.12	-0.19	271,672	21.38	21.05	21.24	28.75	14.70		9.97				2.13	
renewable-energy-world	ipxl	-0.8866%	21.24 usd	21.12	-0.1900	271,672	21.38	21.05	21.43	28.75	14.70	65,281,606						
screamingmedia	ipxl	-0.89%	$	open: 21.12	-0.19	10,616	$21.38	$21.05	$21.43	$28.75	$14.70		10.72	$1.40b			1.98	
scroli	ipxl	%	ipxl			0												
simple-stock-quotes	ipxl	-0.89%	last trade: 21.24		change: -0.190								p/e ratio: 10.69					
smartmoney	ipxl	(-0.89%)	21.24	$21.12	-0.19	271,672	$21.38	$21.05	$21.43	$28.75	$14.70			1,399,000	0.00%	$0.00		
stocknod	ipxl	-0.8866%	21.24 usd	21.12	-0.1900	271,672	21.38	21.05	21.43	28.75	14.70	65,281,606						
stockpickr	ipxl	-0.89%	$21.24 -0.19 | -0.89%	21.12	-0.19	271.67k	21.38	21.05	21.43	28.75	14.70							
stocksmart	ipxl	.0 %	$26.59	20.5	0	24,487	26.96	26.58										
stocktwits	ipxl	-0.98%	21.22		-0.21													
streetinsider-com	ipxl	0.89%	21.24	$21.12	-0.19	271,672	$21.38	$21.05	$21.43	$28.75	$14.70		10.57				$2.01	
thecramerreport	ipxl		21.24	21.12	-0.19	271672	21.3783	21.05										
thestree	ipxl	-0.89%	$21.24	21.12	-0.19	271672	21.38	21.05	21.43	-28.75	14.7	6.5281606e7		1.403554529e9				
tickerspy	ipxl	-0.89%	$21.24	21.12	-0.19	271,672	21.38	21.05	21.43	28.75	14.70		10.9	1.3b	0.00%	$0.00		
tmx-quotemedia	ipxl	-0.89%	21.240	21.120	-0.190	271,672	21.378	21.050	21.430	28.750	14.700	65,281,606	10.70	1,386,581,311			2.01	
updown	ipxl	-0.89%	$21.24	$21.12	-$0.19	260,656	$21.38	$21.05	$21.43	$28.75	$14.70	65.28b	10.11	$1.39b			2.12	
wallstreetsurvivor	ipxl	-0.89%	21.24	21.12	-0.19	263,856	21.38	21.05		28.75	14.70		10.70	$1b			3.82	
yahoo-finance	ipxl	0.89%	21.24	21.12	0.19	271,672	21.38	21.05	21.43	28.75	14.70		10.60	1.35b			2.00	
ycharts-com	ipxl	-1.03%	21.22		-0.22					28.75	14.70		10.45	1.38b	0.00%		2.03	
zacks	ipxl	(-0.89%)	21.24		-0.19	vol.  271,672	21.38	21.05		28.75	14.70		19.66	1.40 b	0.00	0.00	1.09	
advfn	tisi	-1.97	24.91	24.99	-0.5	53892	25.13	24.68										
barchart	tisi	-1.97%	24.91	24.99	-0.50	60,965	25.13	24.68	25.41	28.71	13.00		24.25	$487.24 m			+0.80	
barrons	tisi	1.97%	24.91	24.99	-0.50	53,892	25.13	24.68				19.51 million		$483.84 million	tisi has not issued dividends in more than 1 year.	$0.02		
bloomberg	tisi	-1.968%	24.910	24.990	-0.500	53,892	25.130	24.680		28.71	13.00	19.557mil	24.422	487.171mil		0.005 rights redemption	1.020	
boston-com	tisi	-1.968%	24.91 usd	24.99	-0.5000	53,892	25.13	24.68	25.41	28.71	12.75	19,467,669						
bostonmerchant	tisi	-1.968%	24.91 usd	24.99	-0.5000	53,892	25.13	24.68	25.41	28.71	12.75	19,467,669						
business-insider	tisi	-1.968%	24.91 usd	24.99	-0.5000	53,892	25.13	24.68	25.41	28.71	12.75	19,467,669						
chron	tisi	-1.968%	24.91 usd	24.99	-0.5000	53,892	25.13	24.68	25.41	28.71	12.75	19,467,669						
cio-com	tisi	-1.97%	24.91 usd	24.99	-0.5000	53,892	25.13	24.68	25.41	28.71	12.75	19,467,669	22.85	485m				
cnn-money	tisi	-1.97%	24.91	24.96	-0.50	53,892	25.13	24.68	25.41				22.9	$484.9m				
easystockalterts	tisi	-2.00%	24.91	24.99	-0.50	53892	25.13	24.68	25.41	28.71	12.92		22.85				1.09	
eresearch-fidelity-com	tisi	-1.97%	24.9100	24.9900	-0.5000	53,892	25.1300	24.6800	25.4100	28.7100	13.0000	19,557,000	22.70	$483.84m				
finance-abc7-com	tisi	-1.968%	24.91 usd	24.99	-0.5000	53,892	25.13	24.68	25.41	28.71	12.75	19,467,669						
finance-abc7chicago-com	tisi	-1.968%	24.91 usd	24.99	-0.5000	53,892	25.13	24.68	25.41	28.71	12.75	19,467,669						
financial-content	tisi	-1.968%	24.91 usd	24.99	-0.5000	53,892	25.13	24.68	25.41	28.71	12.75	19,467,669						
finapps-forbes-com	tisi	-2.0%	$24.91	24.99	-0.50	53,892	25.13	24.68	25.41	28.71	13.00	20 mil	22.9	487 mil	0.0	0.00	1.09	
finviz	tisi	-1.97%	24.91			53,892			25.41	-13.24%	91.62%	19.56m	23.06	487.24m			1.08	
fool	tisi	-1.97%	$24.91	$24.99	-0.50	52,692	$25.13	$24.68	$25.41	$28.71	$13.00		22.40	$484.94m				
foxbusiness	tisi		$24.91		-0.50	53,892			$25.41									
google-finance	tisi	(-1.97%)	24.91	24.99	-0.50	53,892.00	25.13	24.68		28.71	13.00	19.56m	23.14	487.17m			1.08	
howthemarketworks	tisi	-1.968%	24.91	24.99	-0.5	51,055	25.13	24.68	25.41									
hpcwire	tisi	-1.968%	24.91 usd	24.99	-0.5000	53,892	25.13	24.68	25.41	28.71	12.75	19,467,669						
insidestocks	tisi	-1.97%	24.91	24.99	-0.50	53800	25.13	24.68					price earnings ratio: 24.42					
investopedia	tisi	-1.97 %	$24.91	24.99	-0.50				25.41									
investorguide	tisi	-1.97%	24.91	24.99	-0.50		25.13	24.68		28.71	13.00		23.55	484.9m			1.079	
marketintellisearch	tisi	-1.97 %	$24.91	$24.99	-0.50	13.10k	$25.13	$24.68	$25.41			19.56m	23.53	0.50b	0.0 %		1.08	
marketwatch	tisi	-1.97%	$24.91	open: 24.99	-0.50	2,837	$25.13	$24.68	$25.41	$28.71	$13.00		23.67	$483.84m			1.05	
minyanville	tisi	-1.968%	24.91 usd	24.99	-0.5000	53,892	25.13	24.68	25.41	28.71	12.75	19,467,669						
msn-money	tisi	-1.97%	24.91	24.99	-0.50	53,892	25.13	24.68	25.41	28.71	13.00	19.56 mil	23.06	496.95 mil			1.08	
nasdaq-com	tisi	1.97%	$ 24.91	$ 24.99	0.50	53,892	$ 25.13	$ 24.68	$ 25.41	$ 28.71	$ 13	19,468,000	22.85	$ 484,947,880			$ 1.09	
optimum	tisi	-1.97%	24.91 ( 5:20 pm edt)	24.99	-0.50	53,892	25.13	24.68	25.41	28.71	12.92	19.47m	22.9	484.9m			1.09	
paidcontent	tisi	-1.968%	24.91 usd	24.99	-0.5000	53,892	25.13	24.68	25.41	28.71	12.75	19,467,669						
pc-quote	tisi	-1.97%	24.91	24.99	-0.50	53,892	25.13	24.68	25.41	28.71	13.00	19,949,554	23.52778	496,943,000				
personal-wealth-biz	tisi	-1.97%	24.91	24.99	-0.50	53,892	25.13	24.68	25.41	28.71	13.00		23.55			0.00	1.079	
predictwallstreet	tisi	-1.97%	25.38		-0.50	53,892												
raymond-james	tisi	-1.97	24.91	24.99	-0.50	53,892	25.13	24.68	24.91	28.71	13.00		22.24				1.12	
renewable-energy-world	tisi	-1.968%	24.91 usd	24.99	-0.5000	53,892	25.13	24.68	25.41	28.71	12.75	19,467,669						
screamingmedia	tisi	-1.97%	$	open: 24.99	-0.50	2,837	$25.13	$24.68	$25.41	$28.71	$13.00		23.67	$483.84m			1.05	
scroli	tisi	%	tisi			0												
simple-stock-quotes	tisi	-1.97%	last trade: 24.91		change: -0.500								p/e ratio: 23.55					
smartmoney	tisi	(-1.97%)	24.91	$24.99	-0.50	53,892	$25.13	$24.68	$25.41	$28.71	$13.00			494,700	0.00%	$0.00		
stocknod	tisi	-1.968%	24.91 usd	24.99	-0.5000	53,892	25.13	24.68	25.41	28.71	12.75	19,467,669						
stockpickr	tisi	-1.97%	$24.91 -0.50 | -1.97%	24.99	-0.50	53.89k	25.13	24.68	25.41	28.71	13.00							
stocksmart	tisi	.0 %	$21.87	24.53	0	9,854	22.6	21.87										
stocktwits	tisi	-1.97%	24.91		-0.50													
streetinsider-com	tisi	1.97%	24.91	$24.99	-0.5	53,892	$25.13	$24.68	$25.41	$28.71	$12.92		22.85				$1.09	
thecramerreport	tisi		24.91	24.99	-0.50	53892	25.13	24.68										
thestree	tisi	-1.97%	$24.91	24.99	-0.5	53892	25.13	24.68	25.41	-28.71	13.0	1.9467669e7		4.81630131e8				
tickerspy	tisi	-1.97%	$24.91	24.99	-0.50	53,892	25.13	24.68	25.41	28.71	13.00		23.5	494.6m	0.00%	$0.00		
tmx-quotemedia	tisi	-1.97%	24.910	24.990	-0.500	53,892	25.130	24.680	25.410	28.710	13.000	19,467,669	23.30	484,939,635			1.09	
updown	tisi	-1.97%	$24.91	$24.99	-$0.50	51,055	$25.13	$24.68	$25.41	$28.71	$13.00	19.46b	22.54	$495m			1.13	
wallstreetsurvivor	tisi	-1.97%	24.91	24.99	-0.50	51,055	25.13	24.68		28.71	13.88		23.30	$495m			0.63	
yahoo-finance	tisi	1.97%	24.91	24.99	0.50	53,892	25.13	24.68	25.41	28.71	13.00		23.09	484.92m			1.08	
ycharts-com	tisi	-1.66%	24.91		-0.42					28.71	12.92		22.85	481.51m	0.00%		1.09	
zacks	tisi	(-1.97%)	24.91		-0.50	vol.  53,892	25.13	24.68		28.71	12.92		24.91	496.94 m	0.00	0.00	1.02	
advfn	rnr	1.12	71.25	69.86	0.79	624101	71.37	69.54										
barchart	rnr	+1.12%	71.25	69.86	+0.79	624,101	71.37	69.54	70.46	73.66	54.41		24.21	$3.76 b	1.5%	$1.04	+4.90	
barrons	rnr	1.12%	71.25	69.86	+0.79	620,313	71.37	69.54				55.64 million		$3.59 billion	1.46%	$0.26		
bloomberg	rnr	1.121%	71.250	69.860	0.790	624,101	71.370	69.540		73.93	55.06	51.744mil	24.071	3,686.779mil	1.433	0.260 regular cash	2.960	
boston-com	rnr	+1.121%	71.25 usd	69.86	+0.7900	624,101	71.37	69.54	70.46	73.93	54.75	54,877,500						
bostonmerchant	rnr	+1.121%	71.25 usd	69.86	+0.7900	624,101	71.37	69.54	70.46	73.93	54.75	54,877,500						
business-insider	rnr	+1.121%	71.25 usd	69.86	+0.7900	624,101	71.37	69.54	70.46	73.93	54.75	54,877,500						
chron	rnr	+1.121%	71.25 usd	69.86	+0.7900	624,101	71.37	69.54	70.46	73.93	54.75	54,877,500						
cio-com	rnr	+1.12%	71.25 usd	69.86	+0.7900	624,101	71.37	69.54	70.46	73.93	54.75	54,877,500		4b	1.5	1.04		
cnn-money	rnr	+1.12%	71.25	69.86	+0.79	625,101	71.37	69.54	70.46					$3.9b	1.46%			
easystockalterts	rnr	1.13%	71.25	69.86	+0.79	624101	71.37	69.54	70.46	73.93	54.75						0.00	
eresearch-fidelity-com	rnr	1.12%	71.2500	69.8600	0.7900	624,101	71.3700	69.5400	70.4600	73.9300	55.0550	51,744,000	17.75	$3.65b	1.48%	$0.260000		
finance-abc7-com	rnr	+1.121%	71.25 usd	69.86	+0.7900	624,101	71.37	69.54	70.46	73.93	54.75	54,877,500						
finance-abc7chicago-com	rnr	+1.121%	71.25 usd	69.86	+0.7900	624,101	71.37	69.54	70.46	73.93	54.75	54,877,500						
financial-content	rnr	+1.121%	71.25 usd	69.86	+0.7900	624,101	71.37	69.54	70.46	73.93	54.75	54,877,500						
finapps-forbes-com	rnr	1.1%	$71.25	69.86	0.79	624,101	71.37	69.54	70.46	73.93	55.05	52 mil	14.5	4 bil	1.5	1.04	4.90	
finviz	rnr	1.12%	71.25			624,101			70.46	-3.27%	31.49%	54.88m	17.90	3.91b		1.04	3.98	
fool	rnr	+1.12%	$71.25	$69.86	0.79	623,101	$71.37	$69.54	$70.46	$73.93	$55.06		14.00	$3.69b	1.80%	1.04		
foxbusiness	rnr		$71.25		+0.79	624,101			$70.46									
google-finance	rnr	(1.12%)	71.25	69.86	+0.79	624,101.00	71.37	69.54		73.93	55.06	51.74m	17.90	3.69b	1.46	0.26	3.98	
howthemarketworks	rnr	1.121%	71.25	69.86	0.79	620,313	71.37	69.54	70.46									
hpcwire	rnr	+1.121%	71.25 usd	69.86	+0.7900	624,101	71.37	69.54	70.46	73.93	54.75	54,877,500						
insidestocks	rnr	+1.12%	71.25	69.86	+0.79	620313	71.37	69.54					price earnings ratio: 24.83					
investopedia	rnr	+1.12 %	$71.25	69.86	+0.79				70.46									
investorguide	rnr	+1.12%	71.25	69.84	+0.79		71.37	69.54		73.93	55.06		13.43	3.687b			5.245	
marketintellisearch	rnr	1.12 %	$71.25	$69.84	0.79	596.00k	$71.37	$69.54	$70.46			54.88m	17.70	3.87b	1.48 %		3.98	
marketwatch	rnr	+1.12%	$71.25	open: 69.86	+0.79	25,200	$71.37	$69.54	$70.46	$73.93	$55.06		4.81	$3.59b	1.46%	0.26	14.81	
minyanville	rnr	+1.121%	71.25 usd	69.86	+0.7900	624,101	71.37	69.54	70.46	73.93	54.75	54,877,500						
msn-money	rnr	+1.12%	71.25	69.86	+0.79	624,101	71.37	69.54	70.46	73.93	55.06	61.74 mil	17.90	3.89 bil	1.48%	1.04	4.89	
nasdaq-com	rnr	1.12%	$ 71.25		0.79	624,101	$ 71.37	$ 69.54	$ 70.46	$ 73.93	$ 55.055	51,744,000	14.54	$ 3,686,760,000	1.48 %	$1.040000	$ 4.90	
optimum	rnr	+1.12%	71.25 ( 4:15 pm edt)	69.86	+0.79	624,101	71.37	69.54	70.46	73.93	54.75	54.88m		3.9b	1.46	1.04		
paidcontent	rnr	+1.121%	71.25 usd	69.86	+0.7900	624,101	71.37	69.54	70.46	73.93	54.75	54,877,500						
pc-quote	rnr	1.12%	71.25	69.86	0.79	624,101	71.37	69.54	70.46	73.93	55.06	51,164,344	17.70352	3,645,460,000		0.26		
personal-wealth-biz	rnr	+1.12%	71.25	69.84		624,101	71.37	69.54	70.46	73.93	55.06		13.43		1.45	1.02	5.245	
predictwallstreet	rnr	+1.12%	71.25		+0.79	624,101												
raymond-james	rnr	1.12	71.25	69.86	0.79	624,101	71.37	69.54	71.25	73.93	55.06		17.64				4.04	
renewable-energy-world	rnr	+1.121%	71.25 usd	69.86	+0.7900	624,101	71.37	69.54	70.46	73.93	54.75	54,877,500						
screamingmedia	rnr	+1.12%	$	open: 69.86	+0.79	25,200	$71.37	$69.54	$70.46	$73.93	$55.06		4.81	$3.59b	1.46%	0.26	14.81	
scroli	rnr	%	rnr			0												
simple-stock-quotes	rnr	+1.12%	last trade: 71.25		change: 0.790								p/e ratio: 13.43					
smartmoney	rnr	(1.12%)	71.25	$69.86	0.79	624,101	$71.37	$69.54	$70.46	$73.93	$55.06			3,645,900	1.48%	$0.26		
stocknod	rnr	+1.121%	71.25 usd	69.86	+0.7900	624,101	71.37	69.54	70.46	73.93	54.75	54,877,500						
stockpickr	rnr	1.12%	$71.25 0.79 | 1.12%	69.86	0.79	624.10k	71.37	69.54	70.46	73.93	55.06							
stocksmart	rnr	.0 %	$71.04	64.26	0	57,452	72.37	70.92										
stocktwits	rnr	1.06%	71.21		+0.75													
streetinsider-com	rnr	1.12%	71.25	$69.86	+0.79	624,101	$71.37	$69.54	$70.46	$73.93	$54.75						$0.00	
thecramerreport	rnr		71.25	69.84	+0.79	624101	71.37	69.54										
thestree	rnr	1.12%	$71.25	69.86	0.79	624101	71.37	69.54	70.46	-73.93	55.06	5.1744269e7		3.594674367e9				
tickerspy	rnr	1.12%	$71.25	69.86	+0.79	624,101	71.37	69.54	70.46	73.93	55.05		17.7	3.6b	1.48%	$0.26		
tmx-quotemedia	rnr	1.12%	71.250	69.860	0.790	624,101	71.370	69.540	70.460	73.930	55.055	51,744,269	14.30	3,686,779,166	1.476	0.260 usd	4.94	
updown	rnr	1.12%	$71.25	$69.86	$0.79	598,901	$71.37	$69.54	$70.46	$73.93	$55.06	51.74b	13.00	$3.64b			5.42	
wallstreetsurvivor	rnr	1.12%	71.25	69.86	0.79	620,313	71.37	69.54		73.93	55.18		14.30	$4b	1.50%	1.00 -	12.31	
yahoo-finance	rnr	1.12%	71.25	69.84	0.79	624,101	71.37	69.54	70.46	73.93	55.06		13.58	3.69b	1.50%	1.04	5.25	
ycharts-com	rnr	+1.14%	71.21		+0.80					73.93	54.75		14.56	3.76b	1.48%		4.89	
zacks	rnr	(1.12%)	71.25		0.79	vol.  624,101	71.37	69.54		73.93	54.75		24.55	3.65 b	1.48	1.04	2.87	
advfn	pfe	-0.35	20.16	20.13	-0.07	41389077	20.29	20.11										
barchart	pfe	-0.35%	20.16	20.13	-0.07	37,368,503	20.29	20.11	20.23	21.45	13.81		9.32	$161.10 b	3.85%	$0.80	+1.06	
barrons	pfe	0.35%	20.16	20.13	-0.07	41.426m	20.29	20.11				8.07 billion		$164.18 billion	3.97%	$0.2		
bloomberg	pfe	-0.346%	20.160	20.130	-0.070	41,451,342	20.290	20.110		21.45	14.39	7,901.130mil	9.040	159,436.100mil	3.775	0.200 regular cash	2.230	
boston-com	pfe	-0.3460%	20.16 usd	20.13	-0.0700	41,451,342	20.29	20.11	20.23	21.28	14.14	7,901,130,426						
bostonmerchant	pfe	-0.3460%	20.16 usd	20.13	-0.0700	41,451,342	20.29	20.11	20.23	21.28	14.14	7,901,130,426						
business-insider	pfe	-0.3460%	20.16 usd	20.13	-0.0700	41,451,342	20.29	20.11	20.23	21.28	14.14	7,901,130,426						
chron	pfe	-0.3460%	20.16 usd	20.13	-0.0700	41,451,342	20.29	20.11	20.23	21.28	14.14	7,901,130,426						
cio-com	pfe	-0.35%	20.16 usd	20.13	-0.0700	41,451,342	20.29	20.11	20.23	21.28	14.14	7,901,130,426	19.02	159b	3.9	0.8		
cnn-money	pfe	-0.35%	20.16	20.13	-0.07	41,451,342	20.29	20.11	20.23				19.0	$159.3b	3.97%			
easystockalterts	pfe	-0.35%	20.16	20.13	-0.07	39920687	20.29	20.11	20.23	21.45	14.20		19.02				1.06	
eresearch-fidelity-com	pfe	-0.35%	20.1600	20.1300	-0.0700	41,389,077	20.2900	20.1100	20.2300	21.4500	14.3900	7,901,130,000	19.08	$159.84b	3.95%	$0.200000		
finance-abc7-com	pfe	-0.3460%	20.16 usd	20.13	-0.0700	41,451,342	20.29	20.11	20.23	21.28	14.14	7,901,130,426						
finance-abc7chicago-com	pfe	-0.3460%	20.16 usd	20.13	-0.0700	41,451,342	20.29	20.11	20.23	21.28	14.14	7,901,130,426						
financial-content	pfe	-0.2224%	20.18 usd	20.13	-0.0450	37,845,352	20.29	20.11	20.23	21.28	14.14	7,901,130,426						
finapps-forbes-com	pfe	-0.3%	$20.16	20.13	-0.07	41,453,781	20.29	20.11	20.23	21.45	14.39	7.9 bil	19.0	159 bil	4.0	0.80	1.06	
finviz	pfe	-0.35%	20.16			41,432,092			20.23	-6.01%	46.01%	7.90b	19.27	159.84b		0.80	1.05	
fool	pfe	-0.25%	$20.18	$20.13	-0.05	36,835,264	$20.29	$20.11	$20.23	$21.45	$14.39		19.60	$159.44b	3.90%	0.80		
foxbusiness	pfe		$20.16		-0.07	41,565,636			$20.23									
google-finance	pfe	(-0.35%)	20.16	20.13	-0.07	41.39m	20.29	20.11		21.45	14.39	7.90b	19.21	159.29b	3.97	0.20	1.05	
howthemarketworks	pfe	-0.346%	20.16	20.13	-0.07	41,451,342	20.29	20.11	20.23									
hpcwire	pfe	-0.3460%	20.16 usd	20.13	-0.0700	41,451,342	20.29	20.11	20.23	21.28	14.14	7,901,130,426						
insidestocks	pfe	-0.30%	20.17	20.13	-0.06	33133676	20.29	20.11					price earnings ratio: 9.04					
investopedia	pfe	-0.22 %	$20.19	20.13	-0.05				20.23									
investorguide	pfe	-0.35%	20.16	20.13	-0.07		20.28	20.11		21.28	14.39		19.19	159.3b			1.054	
marketintellisearch	pfe	-0.3 %	$20.17	$20.13	-0.06	41405.80k	$20.29	$20.11	$20.23			7901.13m	19.27	159.84b	3.95 %		1.05	
marketwatch	pfe	-0.35%	$20.17	open: 20.13	-0.07	271,768	$20.29	$20.11	$20.23	$21.45	$14.39		19.16	$164.19b	3.97%	0.20	1.05	
minyanville	pfe	-0.3460%	20.16 usd	20.13	-0.0700	41,451,342	20.29	20.11	20.23	21.28	14.14	7,901,130,426						
msn-money	pfe	-0.35%	20.16	20.13	-0.07	41.39 mil	20.29	20.11	20.23	21.45	14.39	7.90 bil	19.02	159.84 bil	3.95%	0.80	1.05	
nasdaq-com	pfe	0.25%	$ 20.18		0.05	37,716,773	$ 20.29	$ 20.11	$ 20.23	$ 21.45	$ 14.39	7,901,130,000	19.04	$ 159,444,803,400	3.95 %	$0.800000	$ 1.06	
optimum	pfe	-0.27%	20.18 ( 3:55 pm edt)	20.13	-0.06	37,175,185	20.29	20.11	20.23	21.45	14.20	7.90b	19.0	159.4b	3.97	0.80	1.06	
paidcontent	pfe	-0.3460%	20.16 usd	20.13	-0.0700	41,451,342	20.29	20.11	20.23	21.28	14.14	7,901,130,426						
pc-quote	pfe	-0.35%	20.16	20.13	-0.07	41,720,086	20.29	20.11	20.23	21.45	14.39	7,928,564,484	19.08491	159,839,860,000		0.2		
personal-wealth-biz	pfe	-0.35%	20.16	20.13	-0.07	41,611,252	20.28	20.11	20.23	21.28	14.39		19.19		3.76	0.76	1.054	
predictwallstreet	pfe	-0.42%	20.15		-0.09	28,987,891												
raymond-james	pfe	-0.35	20.16	20.13	-0.07	41,239,754	20.29	20.11	20.16	21.45	14.39		19.02				1.06	
renewable-energy-world	pfe	-0.3460%	20.16 usd	20.13	-0.0700	41,451,342	20.29	20.11	20.23	21.28	14.14	7,901,130,426						
screamingmedia	pfe	-0.35%	$	open: 20.13	-0.07	274,168	$20.29	$20.11	$20.23	$21.45	$14.39		19.16	$164.19b	3.97%	0.20	1.05	
scroli	pfe	-0.35%	pfe 20.16	20.13	-0.07	36,414,151	20.29	20.11	20.23	21.45	14.39		19.21				1.05	
simple-stock-quotes	pfe	-0.35%	last trade: 20.16		change: -0.070								p/e ratio: 19.19					
smartmoney	pfe	(-0.35%)	20.16	$20.13	-0.07	41,389,077	$20.29	$20.11	$20.23	$21.45	$14.39			159,839,900	3.95%	$0.20		
stocknod	pfe	-0.3460%	20.16 usd	20.13	-0.0700	41,451,342	20.29	20.11	20.23	21.28	14.14	7,901,130,426						
stockpickr	pfe	-0.20%	$20.19 -0.04 | -0.20%	20.13	-0.04	37.75m	20.29	20.11	20.23	21.45	14.39							
stocksmart	pfe	.0 %	$21.05	17.45	0	2,940,440	21.435	20.98										
stocktwits	pfe	-0.32%	20.16		-0.07													
streetinsider-com	pfe	0.35%	20.16	$20.13	-0.07	39,920,687	$20.29	$20.11	$20.23	$21.45	$14.20		19.02				$1.06	
thecramerreport	pfe		20.23		0.00	500												
thestree	pfe	-0.2%	$20.19	20.13	-0.04	37751395	20.29	20.11	20.23	-21.45	14.39	7.901130426e9		1.64185490252e11				
tickerspy	pfe	-0.30%	$20.17	20.13	-0.06	38,796,125	20.29	20.11	20.23	21.45	14.39		19.1	159.8b	3.95%	$0.20		
tmx-quotemedia	pfe	-0.35%	20.160	20.130	-0.070	41,627,901	20.290	20.110	20.230	21.450	14.390	7,901,130,426	19.10	159,286,789,388	3.955	0.200 usd	1.06	
updown	pfe	-0.35%	$20.16	$20.13	-$0.07	41,443,300	$20.29	$20.11	$20.23	$21.45	$14.39	7901.13b	19.18	$159.84b			1.05	
wallstreetsurvivor	pfe	-0.35%	20.16	20.13	-0.07	41,451,342	20.29	20.11		21.45	15.10		19.10	$160b	4.00%	0.72 -	1.02	
yahoo-finance	pfe	0.35%	20.16	20.13	0.07	41,434,693	20.29	20.11	20.23	21.45	14.39		19.13	159.29b	3.80%	0.80	1.05	
ycharts-com	pfe	-0.30%	20.16		-0.06					21.45	14.20		19.20	161.14b	3.91%		1.05	
zacks	pfe	(-0.35%)	20.16		-0.07	vol.  41,451,342	20.29	20.11		21.45	14.20		9.07	159.84 b	3.95	0.80	2.23	
advfn	qgen	-0.36	19.17	19.13	-0.07	977245	19.29	19.06										
barchart	qgen	-0.36%	19.17	19.13	-0.07	909,968	19.29	19.06	19.24	22.20	16.86		21.04	$4.47 b			+0.58	
barrons	qgen	0.36%	19.17	19.13	-0.07	977,012	19.29	19.06				233.89 million		$4.48 billion	qgen has not issued dividends in more than 1 year.			
bloomberg	qgen	-0.364%	19.170	19.130	-0.070	977,245	19.290	19.060		22.20	16.86	233.916mil	28.191	4,484.162mil			0.680	
boston-com	qgen	-0.3638%	19.17 usd	19.13	-0.0700	977,245	19.29	19.06	19.24	22.20	16.86	233,893,722						
bostonmerchant	qgen	-0.3638%	19.17 usd	19.13	-0.0700	977,245	19.29	19.06	19.24	22.20	16.86	233,893,722						
business-insider	qgen	-0.3638%	19.17 usd	19.13	-0.0700	977,245	19.29	19.06	19.24	22.20	16.86	233,893,722						
chron	qgen	-0.3638%	19.17 usd	19.13	-0.0700	977,245	19.29	19.06	19.24	22.20	16.86	233,893,722						
cio-com	qgen	-0.36%	19.17 usd	19.13	-0.0700	977,245	19.29	19.06	19.24	22.20	16.86	233,893,722		4b				
cnn-money	qgen	-0.36%	19.17	19.13	-0.07	977,245	19.29	19.06	19.24				44.6	$4.5b				
easystockalterts	qgen	-0.37%	19.17	19.13	-0.07	977245	19.29	19.06	19.24	22.20	16.86						0.00	
eresearch-fidelity-com	qgen	-0.36%	19.1700	19.1300	-0.0700	977,245	19.2900	19.0600	19.2400	22.2000	16.8600	232,832,000	33.17	$4.48b				
finance-abc7-com	qgen	-0.3638%	19.17 usd	19.13	-0.0700	977,245	19.29	19.06	19.24	22.20	16.86	233,893,722						
finance-abc7chicago-com	qgen	-0.3638%	19.17 usd	19.13	-0.0700	977,245	19.29	19.06	19.24	22.20	16.86	233,893,722						
financial-content	qgen	-0.3638%	19.17 usd	19.13	-0.0700	977,245	19.29	19.06	19.24	22.20	16.86	233,893,722						
finapps-forbes-com	qgen	-0.4%	$19.17	19.13	-0.07	977,245	19.29	19.06	19.24	22.20	16.86	234 mil	33.0	4 bil	0.0	0.00	0.58	
finviz	qgen	-0.36%	19.17			977,245			19.24	-13.65%	13.70%	232.83m	33.17	4.48b			0.58	
fool	qgen	-0.36%	$19.17	$19.13	-0.07	977,012	$19.29	$19.06	$19.24	$22.20	$16.86		33.30	$4.48b				
foxbusiness	qgen		$19.17		-0.07	981,821			$19.24									
google-finance	qgen	(-0.36%)	19.17	19.13	-0.07	977,245.00	19.29	19.06		22.20	16.86	232.83m	33.05	4.46b			0.58	
howthemarketworks	qgen	-0.364%	19.17	19.13	-0.07	977,245	19.29	19.06	19.24									
hpcwire	qgen	-0.3638%	19.17 usd	19.13	-0.0700	977,245	19.29	19.06	19.24	22.20	16.86	233,893,722						
insidestocks	qgen	-0.36%	19.17	19.13	-0.07	896255	19.29	19.06					price earnings ratio: 21.78					
investopedia	qgen	-0.36 %	$19.17	19.13	-0.07				19.24									
investorguide	qgen	-0.36%	19.17	19.16	-0.07		19.29	19.06		22.20	16.86		33.17	4.480b			0.58	
marketintellisearch	qgen	-0.26 %	$19.19	$19.13	-0.05	964.90k	$19.29	$19.06	$19.24			232.83m	33.17	4.48b	0.0 %		0.58	
marketwatch	qgen	-0.36%	$19.17	open: 19.13	-0.07	5,009	$19.29	$19.06	$19.24	$22.20	$16.86		20.67	$4.48b			0.93	
minyanville	qgen	-0.3638%	19.17 usd	19.13	-0.0700	977,245	19.29	19.06	19.24	22.20	16.86	233,893,722						
msn-money	qgen	-0.36%	19.17	19.13	-0.07	977,245	19.29	19.06	19.24	22.20	16.86	232.83 mil	31.43	4.48 bil			0.58	
nasdaq-com	qgen	0.36%	$ 19.17	$ 19.13	0.07	977,245	$ 19.29	$ 19.06	$ 19.24	$ 22.20	$ 16.86	233,163,000	33.05	$ 4,469,734,710			$ 0.58	
optimum	qgen	-0.31%	19.18 ( 3:59 pm edt)	19.13	-0.06	969,605	19.29	19.06	19.24	22.20	16.86	233.89m		4.5b				
paidcontent	qgen	-0.3638%	19.17 usd	19.13	-0.0700	977,245	19.29	19.06	19.24	22.20	16.86	233,893,722						
pc-quote	qgen	-0.36%	19.17	19.13	-0.07	981,821	19.29	19.06	19.24	22.20	16.86	234,536,307	31.54098	4,496,061,000				
personal-wealth-biz	qgen	-0.36%	19.17	19.16	-0.07	981,821	19.29	19.06	19.24	22.20	16.86		33.17			0.00	0.58	
predictwallstreet	qgen	-0.36%	19.17		-0.07	977,245												
raymond-james	qgen	-0.36	19.17	19.13	-0.07	977,245	19.29	19.06	19.17	22.20	16.86		31.43				0.61	
renewable-energy-world	qgen	-0.3638%	19.17 usd	19.13	-0.0700	977,245	19.29	19.06	19.24	22.20	16.86	233,893,722						
screamingmedia	qgen	-0.36%	$	open: 19.13	-0.07	5,009	$19.29	$19.06	$19.24	$22.20	$16.86		20.67	$4.48b			0.93	
scroli	qgen	%	qgen			0												
simple-stock-quotes	qgen	-0.36%	last trade: 19.17		change: -0.070								p/e ratio: 33.17					
smartmoney	qgen	(-0.36%)	19.17	$19.13	-0.07	977,245	$19.29	$19.06	$19.24	$22.20	$16.86			4,496,100	0.00%	$0.00		
stocknod	qgen	-0.3638%	19.17 usd	19.13	-0.0700	977,245	19.29	19.06	19.24	22.20	16.86	233,893,722						
stockpickr	qgen	-0.36%	$19.17 -0.07 | -0.36%	19.13	-0.07	977.25k	19.29	19.06	19.24	22.20	16.86							
stocksmart	qgen	.0 %	$19.44	19.47	0	292,256	19.74	19.375										
stocktwits	qgen	-0.36%	19.17		-0.07													
streetinsider-com	qgen	0.36%	19.17	$19.13	-0.07	977,245	$19.29	$19.06	$19.24	$22.20	$16.86						$0.00	
thecramerreport	qgen		19.17	19.16	-0.07	977245	19.29	19.06										
thestree	qgen	-0.36%	$19.17	19.13	-0.07	977245	19.29	19.06	19.24	-22.2	16.86	2.33683e8		4.52410288e9				
tickerspy	qgen	-0.36%	$19.17	19.13	-0.07	977,245	19.29	19.06	19.24	22.20	16.86		31.5	4.4b	0.00%	$0.00		
tmx-quotemedia	qgen	-0.36%	19.170	19.130	-0.070	981,821	19.290	19.060	19.240	22.200	16.860	233,683,000	33.20	4,479,703,110			0.58	
updown	qgen	-0.36%	$19.17	$19.13	-$0.07	977,012	$19.29	$19.06	$19.24	$22.20	$16.86	233.68b	32.18	$4.49b			0.60	
wallstreetsurvivor	qgen	-0.36%	19.17	19.13	-0.07	977,245	19.29	19.06		22.20	16.86		33.20	$4b			0.60	
yahoo-finance	qgen	0.36%	19.17	19.16	0.07	977,245	19.29	19.06	19.24	22.20	16.86		33.05	4.48b			0.58	
ycharts-com	qgen	-0.36%	19.17		-0.07					22.20	16.86		33.05	4.47b	0.00%		0.58	
zacks	qgen	(-0.36%)	19.17		-0.07	vol.  977,245	19.29	19.06		22.20	16.86		20.91	4.50 b	0.00	0.00	.92	
advfn	kss	-1.08	55.18	54.64	-0.6	4251202	55.55	54.64										
barchart	kss	-1.08%	55.18	54.64	-0.60	4,251,202	55.55	54.64	55.78	57.45	43.65		13.49	$16.03 b	1.92%	$1.00	+3.86	
barrons	kss	1.08%	55.18	54.64	-0.60	4.203m	55.55	54.64				306.00 million		$14.64 billion	1.81%	$0.25		
bloomberg	kss	-1.076%	55.180	54.640	-0.600	4,251,202	55.550	54.640		58.00	44.07	281.089mil	14.676	15,510.510mil	0.906	0.250 regular cash	3.760	
boston-com	kss	-1.076%	55.18 usd	54.64	-0.6000	4,251,202	55.55	54.64	55.78	58.00	44.07	281,089,311						
bostonmerchant	kss	-1.076%	55.18 usd	54.64	-0.6000	4,251,202	55.55	54.64	55.78	58.00	44.07	281,089,311						
business-insider	kss	-1.076%	55.18 usd	54.64	-0.6000	4,251,202	55.55	54.64	55.78	58.00	44.07	281,089,311						
chron	kss	-1.076%	55.18 usd	54.64	-0.6000	4,251,202	55.55	54.64	55.78	58.00	44.07	281,089,311						
cio-com	kss	-1.08%	55.18 usd	54.64	-0.6000	4,251,202	55.55	54.64	55.78	58.00	44.07	281,089,311	14.79	16b	1.9	1		
cnn-money	kss	-1.08%	55.18	54.64	-0.60	4,103,522	55.55	54.64	55.78				14.8	$15.5b	1.81%			
easystockalterts	kss	-1.10%	55.18	54.64	-0.60	4251202	55.55	54.64	55.78	58.00	44.07		14.79				3.73	
eresearch-fidelity-com	kss	-1.08%	55.1800	54.6400	-0.6000	4,251,202	55.5500	54.6400	55.7800	58.0000	44.0700	281,089,000	14.84	$15.68b	1.79%	$0.250000		
finance-abc7-com	kss	-1.076%	55.18 usd	54.64	-0.6000	4,251,202	55.55	54.64	55.78	58.00	44.07	281,089,311						
finance-abc7chicago-com	kss	-1.076%	55.18 usd	54.64	-0.6000	4,251,202	55.55	54.64	55.78	58.00	44.07	281,089,311						
financial-content	kss	-1.076%	55.18 usd	54.64	-0.6000	4,251,202	55.55	54.64	55.78	58.00	44.07	281,089,311						
finapps-forbes-com	kss	-1.1%	$55.18	54.64	-0.60	4,251,202	55.55	54.64	55.78	58.00	44.07	281 mil	14.3	16 bil	1.8	1.00	3.86	
finviz	kss	-1.08%	55.18			4,251,202			55.78	-3.94%	26.41%	281.09m	14.68	15.51b		1.00	3.76	
fool	kss	-1.08%	$55.18	$54.64	-0.60	4,251,097	$55.55	$54.64	$55.78	$58.00	$44.07		13.80	$15.51b		1.00		
foxbusiness	kss		$55.18		-0.60	4,251,202			$55.78									
google-finance	kss	(-1.08%)	55.18	54.64	-0.60	4.25m	55.55	54.64		58.00	44.07	281.09m	14.68	15.51b	1.81	0.25	3.76	
howthemarketworks	kss	-1.076%	55.18	54.64	-0.6	4,203,271	55.55	54.64	55.78									
hpcwire	kss	-1.076%	55.18 usd	54.64	-0.6000	4,251,202	55.55	54.64	55.78	58.00	44.07	281,089,311						
insidestocks	kss	-1.08%	55.18	54.64	-0.60	4203271	55.55	54.64					price earnings ratio: 14.30					
investopedia	kss	-1.08 %	$55.18	54.64	-0.60				55.78									
investorguide	kss	-1.08%	55.18	54.64	-0.60		55.55	54.64		58.00	44.07		14.86	15.510b			3.754	
marketintellisearch	kss	-1.08 %	$55.18	$54.64	-0.60	4071.10k	$55.55	$54.64	$55.78			281.09m	14.84	15.68b	1.79 %		3.76	
marketwatch	kss	-1.08%	$55.18	open: 54.64	-0.60	145,942	$55.55	$54.64	$55.78	$58.00	$44.07		14.20	$14.48b	1.81%	0.25	3.89	
minyanville	kss	-1.076%	55.18 usd	54.64	-0.6000	4,251,202	55.55	54.64	55.78	58.00	44.07	281,089,311						
msn-money	kss	-1.08%	55.18	54.64	-0.60	4.25 mil	55.55	54.64	55.78	58.00	44.07	281.09 mil	14.75	15.68 bil	1.79%	1.00	3.76	
nasdaq-com	kss	1.08%	$ 55.18		0.60	4,251,202	$ 55.55	$ 54.64	$ 55.78	$ 58	$ 44.07	281,089,000	14.3	$ 15,510,491,020	1.79 %	$1.000000	$ 3.86	
optimum	kss	-1.08%	55.18 ( 4:15 pm edt)	54.64	-0.60	4,251,202	55.55	54.64	55.78	58.00	44.07	281.09m	14.8	15.5b	1.81	1.00	3.73	
paidcontent	kss	-1.076%	55.18 usd	54.64	-0.6000	4,251,202	55.55	54.64	55.78	58.00	44.07	281,089,311						
pc-quote	kss	-1.08%	55.18	54.64	-0.60	4,251,202	55.55	54.64	55.78	58.00	44.07	284,145,433	14.91444	15,679,145,000		0.25		
personal-wealth-biz	kss	-1.08%	55.18	54.64	-0.60	4,251,202	55.55	54.64	55.78	58.00	44.07		14.86		0.90	0.50	3.754	
predictwallstreet	kss	-1.08%	55.18		-0.60	4,251,202												
raymond-james	kss	-1.08	55.18	54.64	-0.60	4,251,202	55.55	54.64	55.18	58.00	44.07		14.64				3.77	
renewable-energy-world	kss	-1.076%	55.18 usd	54.64	-0.6000	4,251,202	55.55	54.64	55.78	58.00	44.07	281,089,311						
screamingmedia	kss	-1.08%	$	open: 54.64	-0.60	147,312	$55.55	$54.64	$55.78	$58.00	$44.07		14.20	$14.64b	1.81%	0.25	3.89	
scroli	kss	-1.08%	kss 55.18	54.64	-0.60	3,574,186	55.55	54.64	55.78	58.00	44.07		14.68				3.76	
simple-stock-quotes	kss	-1.08%	last trade: 55.18		change: -0.600								p/e ratio: 14.86					
smartmoney	kss	(-1.08%)	55.18	$54.64	-0.60	4,251,202	$55.55	$54.64	$55.78	$58.00	$44.07			15,679,200	1.79%	$0.25		
stocknod	kss	-1.076%	55.18 usd	54.64	-0.6000	4,251,202	55.55	54.64	55.78	58.00	44.07	281,089,311						
stockpickr	kss	-1.08%	$55.18 -0.60 | -1.08%	54.64	-0.60	4.25m	55.55	54.64	55.78	58.00	44.07							
stocksmart	kss	.0 %	$52.92	54.45	0	352,594	53.2	52.57										
stocktwits	kss	-1.09%	55.17		-0.61													
streetinsider-com	kss	1.08%	55.18	$54.64	-0.6	4,251,202	$55.55	$54.64	$55.78	$58.00	$44.07		14.79				$3.73	
thecramerreport	kss		55.25	54.64	-0.53	2474504	55.52	54.64										
thestree	kss	-1.08%	$55.18	54.64	-0.6	4251202	55.55	54.64	55.78	-58.0	44.07	2.81089311e8		1.464194221e10				
tickerspy	kss	-1.08%	$55.18	54.64	-0.60	4,251,202	55.55	54.64	55.78	58.00	44.07		14.9	15.7b	1.79%	$0.25		
tmx-quotemedia	kss	-1.08%	55.180	54.640	-0.600	4,251,202	55.550	54.640	55.780	58.000	44.070	281,089,311	15.00	15,510,508,181	1.793	0.250 usd	3.73	
updown	kss	-1.08%	$55.18	$54.64	-$0.60	4,103,522	$55.55	$54.64	$55.78	$58.00	$44.07	281.08b	14.82	$15.67b			3.76	
wallstreetsurvivor	kss	-1.08%	55.18	54.64	-0.60	4,203,271	55.55	54.64		58.00	44.07		15.00	$16b	1.80%		3.65	
yahoo-finance	kss	1.08%	55.18	54.64	0.60	4,251,202	55.55	54.64	55.78	58.00	44.07		14.70	15.51b	1.90%	1.00	3.75	
ycharts-com	kss	-0.95%	55.17		-0.53					58.00	44.07		14.75	16.02b	2.02%		3.74	
zacks	kss	(-1.08%)	55.18		-0.60	vol.  4,251,202	55.55	54.64		58.00	44.07		14.45	15.68 b	1.79	1.00	3.86	
advfn	hgr	0.27	26.17	25.75	0.07	158848	26.31	25.32										
barchart	hgr	+0.27%	26.17	25.79	+0.07	158,848	26.31	25.32	26.10	28.47	13.01		17.69	$873.55 m			+0.71	
barrons	hgr	0.27%	26.17	25.75	+0.07	157,256	26.31	25.32				32.89 million		$859.20 million	hgr has not issued dividends in more than 1 year.			
bloomberg	hgr	0.268%	26.170	25.750	0.070	158,848	26.310	25.320		28.47	13.01	33.497mil	17.803	876.625mil			1.470	
boston-com	hgr	+0.2682%	26.17 usd	25.75	+0.0700	158,848	26.31	25.32	26.10	28.47	13.01	33,497,310						
bostonmerchant	hgr	+0.2682%	26.17 usd	25.75	+0.0700	158,848	26.31	25.32	26.10	28.47	13.01	33,497,310						
business-insider	hgr	+0.2682%	26.17 usd	25.75	+0.0700	158,848	26.31	25.32	26.10	28.47	13.01	33,497,310						
chron	hgr	+0.2682%	26.17 usd	25.75	+0.0700	158,848	26.31	25.32	26.10	28.47	13.01	33,497,310						
cio-com	hgr	+0.27%	26.17 usd	25.75	+0.0700	158,848	26.31	25.32	26.10	28.47	13.01	33,497,310	36.86	877m				
cnn-money	hgr	+0.27%	26.17	25.75	+0.07	158,448	26.31	25.32	26.10				36.9	$876.6m				
easystockalterts	hgr	0.27%	26.17	25.75	+0.07	158848	26.31	25.32	26.10	28.47	13.01		36.86				0.71	
eresearch-fidelity-com	hgr	0.27%	26.1700	25.7500	0.0700	158,848	26.3100	25.3200	26.1000	28.4700	13.0100	33,497,000	36.76	$874.27m				
finance-abc7-com	hgr	+0.2682%	26.17 usd	25.75	+0.0700	158,848	26.31	25.32	26.10	28.47	13.01	33,497,310						
finance-abc7chicago-com	hgr	+0.2682%	26.17 usd	25.75	+0.0700	158,848	26.31	25.32	26.10	28.47	13.01	33,497,310						
financial-content	hgr	+0.2682%	26.17 usd	25.75	+0.0700	158,848	26.31	25.32	26.10	28.47	13.01	33,497,310						
finapps-forbes-com	hgr	0.3%	$26.17	25.75	0.07	158,848	26.31	25.32	26.10	28.47	13.01	33 mil	36.9	877 mil	0.0	0.00	0.71	
finviz	hgr	0.27%	26.17			158,848			26.10	-8.08%	101.15%	33.50m	36.76	874.35m			0.71	
fool	hgr	+0.27%	$26.17	$25.75	0.07	158,448	$26.31	$25.32	$26.10	$28.47	$13.01		35.60	$876.62m				
foxbusiness	hgr		$26.17		+0.07	158,848			$26.10									
google-finance	hgr	(0.27%)	26.17	25.75	+0.07	158,848.00	26.31	25.32		28.47	13.01	33.50m	36.74	876.63m			0.71	
howthemarketworks	hgr	0.268%	26.17	25.75	0.07	157,256	26.31	25.32	26.1									
hpcwire	hgr	+0.2682%	26.17 usd	25.75	+0.0700	158,848	26.31	25.32	26.10	28.47	13.01	33,497,310						
insidestocks	hgr	+0.27%	26.17	25.79	+0.07	157256	26.31	25.32					price earnings ratio: 18.83					
investopedia	hgr	+0.27 %	$26.17	25.75	+0.07				26.10									
investorguide	hgr	+0.27%	26.17	25.75	+0.07		26.31	25.32		28.47	13.01		36.76	873.0m			0.71	
marketintellisearch	hgr	0.27 %	$26.17	$25.75	0.07	76.90k	$26.31	$25.32	$26.10			33.50m	36.76	0.87b	0.0 %		0.71	
marketwatch	hgr	+0.27%	$26.17	open: 25.75	+0.07	12,014	$26.31	$25.32	$26.10	$28.47	$13.01		37.78	$859.20m			0.69	
minyanville	hgr	+0.2682%	26.17 usd	25.75	+0.0700	158,848	26.31	25.32	26.10	28.47	13.01	33,497,310						
msn-money	hgr	+0.27%	26.17	25.75	+0.07	158,848	26.31	25.32	26.10	28.47	13.01	33.50 mil	36.86	874.28 mil			0.71	
nasdaq-com	hgr	0.27%	$ 26.17		0.07	158,848	$ 26.31	$ 25.32	$ 26.10	$ 28.47	$ 13.01	33,497,000	36.86	$ 876,616,490			$ 0.71	
optimum	hgr	+0.27%	26.17 ( 4:15 pm edt)	25.75	+0.07	158,848	26.31	25.32	26.10	28.47	13.01	33.50m	36.9	876.6m			0.71	
paidcontent	hgr	+0.2682%	26.17 usd	25.75	+0.0700	158,848	26.31	25.32	26.10	28.47	13.01	33,497,310						
pc-quote	hgr	0.27%	26.17	25.75	0.07	158,848	26.31	25.32	26.1	28.47	13.01	33,407,402	36.76056	874,272,000				
personal-wealth-biz	hgr	+0.27%	26.17	25.75		158,848	26.31	25.32	26.10	28.47	13.01		36.76			0.00	0.71	
predictwallstreet	hgr	+0.27%	26.17		+0.07	158,848												
raymond-james	hgr	0.27	26.17	25.75	0.07	158,848	26.31	25.32	26.17	28.47	13.01		36.35				0.72	
renewable-energy-world	hgr	+0.2682%	26.17 usd	25.75	+0.0700	158,848	26.31	25.32	26.10	28.47	13.01	33,497,310						
screamingmedia	hgr	+0.27%	$	open: 25.75	+0.07	12,014	$26.31	$25.32	$26.10	$28.47	$13.01		37.78	$859.20m			0.69	
scroli	hgr	%	hgr			0												
simple-stock-quotes	hgr	+0.27%	last trade: 26.17		change: 0.070								p/e ratio: 36.76					
smartmoney	hgr	(0.27%)	26.17	$25.75	0.07	158,848	$26.31	$25.32	$26.10	$28.47	$13.01			874,300	0.00%	$0.00		
stocknod	hgr	+0.2682%	26.17 usd	25.75	+0.0700	158,848	26.31	25.32	26.10	28.47	13.01	33,497,310						
stockpickr	hgr	0.27%	$26.17 0.07 | 0.27%	25.75	0.07	158.85k	26.31	25.32	26.10	28.47	13.01							
stocksmart	hgr	.0 %	$23.4	21.61	0	25,211	25.01	23.4										
stocktwits	hgr	0.27%	26.17		+0.07													
streetinsider-com	hgr	0.27%	26.17	$25.75	+0.07	158,848	$26.31	$25.32	$26.10	$28.47	$13.01		36.86				$0.71	
thecramerreport	hgr		26.17	25.75	+0.07	158848	26.31	25.32										
thestree	hgr	0.27%	$26.17	25.75	0.07	158848	26.31	25.32	26.1	-28.47	13.01	3.349731e7		8.59206002e8				
tickerspy	hgr	0.27%	$26.17	25.75	+0.07	158,848	26.31	25.32	26.10	28.47	13.01		36.8	894.7m	0.00%	$0.00		
tmx-quotemedia	hgr	0.27%	26.170	25.750	0.070	158,848	26.310	25.320	26.100	28.470	13.010	33,497,310	36.80	876,624,603			0.71	
updown	hgr	0.27%	$26.17	$25.75	$0.07	146,834	$26.31	$25.32	$26.10	$28.47	$13.01	33.49b	35.99	$874m			0.73	
wallstreetsurvivor	hgr	0.27%	26.17	25.75	0.07	157,256	26.31	25.32		28.47	13.01		36.80	$874m			0.65	
yahoo-finance	hgr	0.27%	26.17	25.75	0.07	158,848	26.31	25.32	26.10	28.47	13.01		36.86	873.03m			0.71	
ycharts-com	hgr	+0.19%	26.17		+0.05					28.47	13.01		36.86	873.55m	0.00%		0.71	
zacks	hgr	(0.27%)	26.17		0.07	vol.  158,848	26.31	25.32		28.47	13.01		18	874.27 m	0.00	0.00	1.45	
advfn	stba	-4.20	18.47	18.96	-0.81	62282	19.06	18.38										
barchart	stba	-4.20%	18.47	18.96	-0.81	64,695	19.06	18.38	19.28	23.58	16.28		16.33	$516.98 m	3.19%	$0.60	+1.25	
barrons	stba	4.20%	18.47	18.96	-0.81	62,046	19.06	18.38				27.81 million		$528.93 million	3.25%	$0.15		
bloomberg	stba	-4.201%	18.470	18.960	-0.810	62,282	19.060	18.380		23.91	16.64	28.056mil	16.061	518.193mil	3.259	0.150 regular cash	1.150	
boston-com	stba	-4.201%	18.47 usd	18.96	-0.8100	62,282	19.06	18.38	19.28	23.91	16.64	28,055,914						
bostonmerchant	stba	-4.201%	18.47 usd	18.96	-0.8100	62,282	19.06	18.38	19.28	23.91	16.64	28,055,914						
business-insider	stba	-4.201%	18.47 usd	18.96	-0.8100	62,282	19.06	18.38	19.28	23.91	16.64	28,055,914						
chron	stba	-4.201%	18.47 usd	18.96	-0.8100	62,282	19.06	18.38	19.28	23.91	16.64	28,055,914						
cio-com	stba	-4.20%	18.47 usd	18.96	-0.8100	62,282	19.06	18.38	19.28	23.91	16.64	28,055,914	16.06	518m	3.2	0.6		
cnn-money	stba	-4.20%today&rsquo;s change	18.47data as of 3:59pm et	18.96	-0.81	57,563	19.06	18.38	19.28				16.1	$518.2m	3.25%			
easystockalterts	stba	-4.27%	18.47	18.96	-0.81	62181	19.06	18.38	19.28	23.91	16.64		16.06				1.15	
eresearch-fidelity-com	stba	-4.20%	18.4700	18.9600	-0.8100	62,282	19.0600	18.3800	19.2800	23.9100	16.6400	28,056,000	16.33	$540.92m	3.11%	$0.150000		
finance-abc7-com	stba	-4.201%	18.47 usd	18.96	-0.8100	62,282	19.06	18.38	19.28	23.91	16.64	28,055,914						
finance-abc7chicago-com	stba	-4.201%	18.47 usd	18.96	-0.8100	62,282	19.06	18.38	19.28	23.91	16.64	28,055,914						
financial-content	stba	-4.201%	18.47 usd	18.96	-0.8100	62,282	19.06	18.38	19.28	23.91	16.64	28,055,914						
finapps-forbes-com	stba	-4.2%	$18.47	18.96	-0.81	62,282	19.06	18.38	19.28	23.91	16.64	28 mil	14.8	518 mil	3.2	0.60	1.25	
finviz	stba	-4.20%	18.47			62,282			19.28	-21.65%	13.42%	28.06m	16.62	541.00m		0.60	1.16	
fool	stba	-4.02%	$18.50	$18.96	-0.77	53,853	$19.06	$18.38	$19.28	$23.91	$16.64		16.20	$519.17m	3.60%	0.60		
foxbusiness	stba		$18.47		-0.81	66,327			$19.28									
google-finance	stba	(-4.20%)	18.47	18.96	-0.81	62,282.00	19.06	18.38		23.91	16.64	28.06m	15.94	518.19m	3.25	0.15	1.16	
howthemarketworks	stba	-4.201%	18.47	18.96	-0.81	62,282	19.06	18.38	19.28									
hpcwire	stba	-4.201%	18.47 usd	18.96	-0.8100	62,282	19.06	18.38	19.28	23.91	16.64	28,055,914						
insidestocks	stba	-4.20%	18.47	18.96	-0.81	59882	19.06	18.38										
investopedia	stba	-4.20 %	$18.47	18.96	-0.81				19.28									
investorguide	stba	-4.20%	18.47	19.01	-0.81		19.06	18.46		23.91	16.64		16.62	518.2m			1.16	
marketintellisearch	stba	-4.2 %	$18.47	$19.01	-0.81	61.50k	$19.06	$18.38	$19.28			28.06m	16.62	0.54b	3.11 %		1.16	
marketwatch	stba	-4.20%	$18.47	open: 18.96	-0.81	3,045	$19.06	$18.38	$19.28	$23.91	$16.64		14.76	$528.93m	3.25%	0.15	1.25	
minyanville	stba	-4.201%	18.47 usd	18.96	-0.8100	62,282	19.06	18.38	19.28	23.91	16.64	28,055,914						
msn-money	stba	-4.20%	18.47	18.96	-0.81	62,282	19.06	18.38	19.28	23.91	16.64	28.06 mil	15.92	540.92 mil	3.11%	0.60	1.16	
nasdaq-com	stba	4.2%	$ 18.47	$ 18.96	0.81	62,282	$ 19.06	$ 18.38	$ 19.28	$ 23.91	$ 16.64	28,056,000	14.78	$ 518,194,320	3.11 %	$0.600000	$ 1.25	
optimum	stba	-4.20%	18.47 ( 4:00 pm edt)	18.96	-0.81	62,046	19.06	18.38	19.28	23.91	16.64	28.06m	16.1	518.2m	3.25	0.60	1.15	
paidcontent	stba	-4.201%	18.47 usd	18.96	-0.8100	62,282	19.06	18.38	19.28	23.91	16.64	28,055,914						
pc-quote	stba	-4.20%	18.47	18.96	-0.81	65,327	19.06	18.38	19.28	23.91	16.64	29,286,394	16.62069	540,920,000		0.15		
personal-wealth-biz	stba	-4.20%	18.47	19.01	-0.81	66,327	19.06	18.38	19.28	23.91	16.64		16.62		3.11	0.60	1.16	
predictwallstreet	stba	-4.20%	18.47		-0.81	62,282												
raymond-james	stba	-4.20	18.47	18.96	-0.81	62,282	19.06	18.38	18.47	23.91	16.64		16.06				1.15	
renewable-energy-world	stba	-4.201%	18.47 usd	18.96	-0.8100	62,282	19.06	18.38	19.28	23.91	16.64	28,055,914						
screamingmedia	stba	-4.20%	$	open: 18.96	-0.81	3,045	$19.06	$18.38	$19.28	$23.91	$16.64		14.76	$528.93m	3.25%	0.15	1.25	
scroli	stba	%	stba			0												
simple-stock-quotes	stba	-4.20%	last trade: 18.47		change: -0.810								p/e ratio: 16.62					
smartmoney	stba	(-4.20%)	18.47	$18.96	-0.81	62,282	$19.06	$18.38	$19.28	$23.91	$16.64			540,900	3.11%	$0.15		
stocknod	stba	-4.201%	18.47 usd	18.96	-0.8100	62,282	19.06	18.38	19.28	23.91	16.64	28,055,914						
stockpickr	stba	-4.20%	$18.47 -0.81 | -4.20%	18.96	-0.81	62.28k	19.06	18.38	19.28	23.91	16.64							
stocksmart	stba	.0 %	$17.88	23.11	0	24,163	18.54	17.86										
stocktwits	stba	-4.20%	18.47		-0.81													
streetinsider-com	stba	4.2%	18.47	$18.96	-0.81	62,282	$19.06	$18.38	$19.28	$23.91	$16.64		16.06				$1.15	
thecramerreport	stba		18.47	19.01	-0.81	62282	19.06	18.38										
thestree	stba	-4.2%	$18.47	18.96	-0.81	62282	19.06	18.38	19.28	-23.91	16.64	2.8055914e7		5.26890065e8				
tickerspy	stba	-4.20%	$18.47	18.96	-0.81	62,282	19.06	18.38	19.28	23.91	16.64		16.6	540.4m	3.11%	$0.15		
tmx-quotemedia	stba	-4.20%	18.470	18.960	-0.810	66,327	19.060	18.380	19.280	23.910	16.640	28,055,914	16.80	518,192,732	3.112	0.150 usd	1.15	
updown	stba	-4.20%	$18.47	$18.96	-$0.81	62,046	$19.06	$18.38	$19.28	$23.91	$16.64	28.05b	16.64	$541m			1.16	
wallstreetsurvivor	stba	-4.20%	18.47	18.96	-0.81	62,282	19.06	18.38		23.91	16.64		16.80	$541m	3.10%	0.60 -	1.34	
yahoo-finance	stba	4.20%	18.47	19.01	0.81	62,282	19.06	18.38	19.28	23.91	16.64		15.92	518.18m	3.20%	0.60	1.16	
ycharts-com	stba	-4.10%	18.47		-0.79					23.91	16.64		15.92	516.98m	3.34%		1.16	
zacks	stba	(-4.20%)	18.47		-0.81	vol.  62,282	19.06	18.38		23.91	16.64		16.76	540.92 m	3.11	0.60	1.15	
advfn	grmn	-0.41	33.6	33.44	-0.14	604773	33.83	33.28										
barchart	grmn	-0.41%	33.60	33.48	-0.14	556,533	33.83	33.39	33.74	35.55	25.49		11.74	$6.99 b	4.82%	$1.60	+3.27	
barrons	grmn	0.41%	33.60	33.44	-0.14	601,678	33.83	33.28				198.01 million		$6.45 billion		$0.4		
bloomberg	grmn	-0.415%	33.600	33.440	-0.140	604,773	33.830	33.280		36.42	26.11	208.077mil	11.957	6,991.401mil	2.382	0.400 regular cash	2.810	
boston-com	grmn	-0.4149%	33.60 usd	33.44	-0.1400	604,373	33.83	33.28	33.74	36.42	26.11	208,077,418						
bostonmerchant	grmn	-0.4149%	33.60 usd	33.44	-0.1400	604,373	33.83	33.28	33.74	36.42	26.11	208,077,418						
business-insider	grmn	-0.4149%	33.60 usd	33.44	-0.1400	604,373	33.83	33.28	33.74	36.42	26.11	208,077,418						
chron	grmn	-0.4149%	33.60 usd	33.44	-0.1400	604,373	33.83	33.28	33.74	36.42	26.11	208,077,418						
cio-com	grmn	-0.41%	33.60 usd	33.44	-0.1400	604,373	33.83	33.28	33.74	36.42	26.11	208,077,418		7b	4.8	1.6		
cnn-money	grmn	-0.41%	33.60	33.44	-0.14	601,778	33.83	33.28	33.74				17.5	$7.0b	4.76%			
easystockalterts	grmn	-0.42%	33.60	33.44	-0.14	604373	33.83	33.28	33.74	36.42	26.11						0.00	
eresearch-fidelity-com	grmn	-0.41%	33.6000	33.4400	-0.1400	604,773	33.8300	33.2800	33.7400	36.4200	26.1100	194,016,000	10.35	$6.55b	3.56%	$0.400000		
finance-abc7-com	grmn	-0.4149%	33.60 usd	33.44	-0.1400	604,373	33.83	33.28	33.74	36.42	26.11	208,077,418						
finance-abc7chicago-com	grmn	-0.4149%	33.60 usd	33.44	-0.1400	604,373	33.83	33.28	33.74	36.42	26.11	208,077,418						
financial-content	grmn	-0.4149%	33.60 usd	33.44	-0.1400	604,373	33.83	33.28	33.74	36.42	26.11	208,077,418						
finapps-forbes-com	grmn	-0.4%	$33.60	33.44	-0.14	604,773	33.83	33.28	33.74	36.42	26.11	194 mil	10.3	7 bil	2.4	0.80	3.27	
finviz	grmn	-0.41%	33.60			604,773			33.74	-5.49%	31.82%	194.02m	10.45	6.55b		1.60	3.23	
fool	grmn	-0.44%	$33.59	$33.44	-0.15	487,109	$33.83	$33.28	$33.74	$36.42	$26.11		10.20	$6.99b	2.30%	2.00		
foxbusiness	grmn		$33.60		-0.14	607,173			$33.74									
google-finance	grmn	(-0.41%)	33.60	33.44	-0.14	604,773.00	33.83	33.28		36.42	26.11	194.01m	10.40	6.52b	4.76	0.40	3.23	
howthemarketworks	grmn	-0.415%	33.6	33.44	-0.14	604,373	33.83	33.28	33.74									
hpcwire	grmn	-0.4149%	33.60 usd	33.44	-0.1400	604,373	33.83	33.28	33.74	36.42	26.11	208,077,418						
insidestocks	grmn	-0.41%	33.60	33.48	-0.14	530676	33.83	33.39					price earnings ratio: 11.96					
investopedia	grmn	-0.41 %	$33.60	33.44	-0.14				33.74									
investorguide	grmn	-0.41%	33.60	33.50	-0.14		33.83			36.42	26.11		10.33	6.519b			3.265	
marketintellisearch	grmn	-0.41 %	$33.60	$33.44	-0.14	592.80k	$33.83	$33.28	$33.74			194.02m	10.45	6.55b	4.74 %		3.23	
marketwatch	grmn	-0.41%	$33.59	open: 33.44	-0.14	5,625	$33.83	$33.28	$33.74	$36.42	$26.11		10.64	$6.45b		0.40	3.16	
minyanville	grmn	-0.4149%	33.60 usd	33.44	-0.1400	604,373	33.83	33.28	33.74	36.42	26.11	208,077,418						
msn-money	grmn	-0.41%	33.60	33.44	-0.14	604,773	33.83	33.28	33.74	36.42	26.11	194.02 mil	10.34	6.55 bil	4.74%	1.60	3.23	
nasdaq-com	grmn	0.41%	$ 33.60	$ 33.44	0.14	604,773	$ 33.83	$ 33.28	$ 33.74	$ 36.42	$ 26.11	208,077,000	10.28	$ 6,991,387,200	4.45 %	$1.501000	$ 3.27	
optimum	grmn	-0.41%	33.60 ( 4:00 pm edt)	33.44	-0.14	604,373	33.83	33.28	33.74	36.42	26.11	208.08m		7.0b				
paidcontent	grmn	-0.4149%	33.60 usd	33.44	-0.1400	604,373	33.83	33.28	33.74	36.42	26.11	208,077,418						
pc-quote	grmn	-0.41%	33.6	33.44	-0.14	607,173	33.83	33.28	33.74	36.42	26.11	194,824,393	10.38154	6,546,100,000		0.4		
personal-wealth-biz	grmn	-0.41%	33.60	33.50	-0.14	607,173	33.83	33.28	33.74	36.42	26.11		10.33		2.37	0.80	3.265	
predictwallstreet	grmn	-0.41%	33.60		-0.14	604,773												
raymond-james	grmn	-0.41	33.60	33.44	-0.14	604,773	33.83	33.28	33.60	36.42	26.11		10.24				3.28	
renewable-energy-world	grmn	-0.4149%	33.60 usd	33.44	-0.1400	604,373	33.83	33.28	33.74	36.42	26.11	208,077,418						
screamingmedia	grmn	-0.41%	$	open: 33.44	-0.14	5,625	$33.83	$33.28	$33.74	$36.42	$26.11		10.64	$6.45b		0.40	3.16	
scroli	grmn	%	grmn			0												
simple-stock-quotes	grmn	-0.41%	last trade: 33.60		change: -0.140								p/e ratio: 10.33					
smartmoney	grmn	(-0.41%)	33.60	$33.44	-0.14	604,773	$33.83	$33.28	$33.74	$36.42	$26.11			7,020,500	4.74%	$0.40		
stocknod	grmn	-0.4149%	33.60 usd	33.44	-0.1400	604,373	33.83	33.28	33.74	36.42	26.11	208,077,418						
stockpickr	grmn	-0.41%	$33.60 -0.14 | -0.41%	33.44	-0.14	601.78k	33.83	33.28	33.74	36.42	26.11							
stocksmart	grmn	.0 %	$34.05	30.87	0	243,255	34.47	33.9										
stocktwits	grmn	-0.45%	33.59		-0.15													
streetinsider-com	grmn	0.41%	33.60	$33.44	-0.14	604,373	$33.83	$33.28	$33.74	$36.42	$26.11						$0.00	
thecramerreport	grmn		33.60	33.50	-0.14	604773	33.83	33.28										
thestree	grmn	-0.41%	$33.6	33.44	-0.14	604773	33.83	33.28	33.74	-36.42	26.11	2.08077418e8		6.912331826e9				
tickerspy	grmn	-0.41%	$33.60	33.44	-0.14	604,773	33.83	33.28	33.74	36.42	26.11		10.4	7.0b	5.93%	$0.40		
tmx-quotemedia	grmn	-0.41%	33.600	33.440	-0.140	607,173	33.830	33.280	33.740	36.420	26.110	208,077,418	10.30	6,991,401,245	1.186	0.400 usd	3.27	
updown	grmn	-0.41%	$33.60	$33.44	-$0.14	601,678	$33.76	$33.28	$33.74	$36.42	$26.11	208.07b	10.26	$7.02b			3.29	
wallstreetsurvivor	grmn	-0.41%	33.60	33.44	-0.14	604,373	33.83	33.28		36.42	26.11		10.30	$7b	4.70%	1.50 -	2.95	
yahoo-finance	grmn	0.41%	33.60	33.50	0.14	604,773	33.83	33.28	33.74	36.42	26.11		10.29	6.52b	4.80%	1.60	3.27	
ycharts-com	grmn	-0.42%	33.59		-0.14					36.42	26.11		10.34	6.99b	9.74%		3.25	
zacks	grmn	(-0.41%)	33.60		-0.14	vol.  604,773	33.83	33.28		36.42	26.11		11.92	6.55 b	4.74	1.60	2.83	
advfn	dmrc	0.08	37.72	37.26	0.03	16842	37.84	37.04										
barchart	dmrc	-0.19%	37.72	37.04	-0.07	17,811	37.84	37.04	37.79	38.39	18.07		290.00	$263.29 m			+0.13	
barrons	dmrc	0.19%	37.72	37.26	-0.07	16,842	37.84	37.04				7.62 million		$262.92 million	dmrc has not issued dividends in more than 1 year.			
bloomberg	dmrc	-0.185%	37.720	37.260	-0.070	16,842	37.840	37.040		38.39	18.07	6.964mil	290.154	262.680mil			0.130	
boston-com	dmrc	-0.1852%	37.72 usd	37.26	-0.0700	16,842	37.84	37.04	37.79	38.39	18.07	6,963,950						
bostonmerchant	dmrc	-0.1852%	37.72 usd	37.26	-0.0700	16,842	37.84	37.04	37.79	38.39	18.07	6,963,950						
business-insider	dmrc	-0.1852%	37.72 usd	37.26	-0.0700	16,842	37.84	37.04	37.79	38.39	18.07	6,963,950						
chron	dmrc	-0.1852%	37.72 usd	37.26	-0.0700	16,842	37.84	37.04	37.79	38.39	18.07	6,963,950						
cio-com	dmrc	-0.19%	37.72 usd	37.26	-0.0700	16,842	37.84	37.04	37.79	38.39	18.07	6,963,950	269.43	263m				
cnn-money	dmrc	+0.05%today&rsquo;s change	37.81data as of 3:59pm et	37.04	+0.02	15,346	37.84	37.04	37.79				270.1	$263.3m				
easystockalterts	dmrc	-0.19%	37.72	37.26	-0.07	16842	37.84	37.04	37.79	38.39	18.07		269.43				0.14	
eresearch-fidelity-com	dmrc	-0.19%	37.7200	37.2600	-0.0700	16,842	37.8400	37.0400	37.7900	38.3900	18.0700	6,964,000	290.69	$263.17m				
finance-abc7-com	dmrc	-0.1852%	37.72 usd	37.26	-0.0700	16,842	37.84	37.04	37.79	38.39	18.07	6,963,950						
finance-abc7chicago-com	dmrc	-0.1852%	37.72 usd	37.26	-0.0700	16,842	37.84	37.04	37.79	38.39	18.07	6,963,950						
financial-content	dmrc	-0.1852%	37.72 usd	37.26	-0.0700	16,842	37.84	37.04	37.79	38.39	18.07	6,963,950						
finapps-forbes-com	dmrc	-0.2%	$37.72	37.26	-0.07	16,842	37.84	37.04	37.79	38.39	18.07	7 mil	290.1	263 mil	0.0	0.00	0.13	
finviz	dmrc	-0.19%	37.72			16,842			37.79	-1.75%	108.74%	6.96m	269.93	263.02m			0.14	
fool	dmrc	-0.19%	$37.72	$37.26	-0.07	16,315	$37.84	$37.04	$37.79	$38.39	$18.07		257.30	$262.68m				
foxbusiness	dmrc		$37.72		-0.07	16,842			$37.79									
google-finance	dmrc	(-0.19%)	37.72	37.26	-0.07	16,842.00	37.84	37.04		38.39	18.07	6.96m	262.91	262.68m			0.14	
howthemarketworks	dmrc	-0.185%	37.72	37.26	-0.07	16,315	37.84	37.04	37.79									
hpcwire	dmrc	-0.1852%	37.72 usd	37.26	-0.0700	16,842	37.84	37.04	37.79	38.39	18.07	6,963,950						
insidestocks	dmrc	-0.19%	37.72	37.04	-0.07	16842	37.84	37.04										
investopedia	dmrc	-0.19 %	$37.72	37.26	-0.07				37.79									
investorguide	dmrc	-0.19%	37.72	37.24	-0.07		37.84	37.04		38.39	17.43		218.44	252.4m			0.173	
marketintellisearch	dmrc	-0.19 %	$37.72	$37.24	-0.07	9.70k	$37.84	$37.04	$37.79			6.96m	269.93	0.26b	0.0 %		0.14	
marketwatch	dmrc	-0.19%	$37.71	open: 37.26	-0.07	527	$37.84	$37.04	$37.79	$38.39	$18.07		211.91	$262.92m			0.18	
minyanville	dmrc	-0.1852%	37.72 usd	37.26	-0.0700	16,842	37.84	37.04	37.79	38.39	18.07	6,963,950						
msn-money	dmrc	-0.19%	37.72	37.26	-0.07	16,842	37.84	37.04	37.79	38.39	18.07	6.96 mil	235.75	263.17 mil			0.14	
nasdaq-com	dmrc	0.19%	$ 37.72	$ 37.26	0.07	16,842	$ 37.84	$ 37.04	$ 37.79	$ 38.39	$ 18.07	6,964,000	290.15	$ 262,682,080			$ 0.13	
optimum	dmrc	-0.19%	37.72 ( 4:00 pm edt)	37.26	-0.07	16,842	37.84	37.04	37.79	38.39	18.07	6.96m	269.4	262.7m			0.14	
paidcontent	dmrc	-0.1852%	37.72 usd	37.26	-0.0700	16,842	37.84	37.04	37.79	38.39	18.07	6,963,950						
pc-quote	dmrc	-0.19%	37.72	37.26	-0.07	16,842	37.84	37.04	37.79	38.39	18.07	6,976,925	236.1875	263,170,000				
personal-wealth-biz	dmrc	-0.19%	37.72	37.24	-0.07	16,842	37.84	37.04	37.79	38.39	17.43		218.44			0.00	0.173	
predictwallstreet	dmrc	-0.19%	37.72		-0.07	16,842												
raymond-james	dmrc	-0.19	37.72	37.26	-0.07	16,842	37.84	37.04	37.72	38.39	18.07		209.56				0.18	
renewable-energy-world	dmrc	-0.1852%	37.72 usd	37.26	-0.0700	16,842	37.84	37.04	37.79	38.39	18.07	6,963,950						
screamingmedia	dmrc	-0.19%	$	open: 37.26	-0.07	527	$37.84	$37.04	$37.79	$38.39	$18.07		211.91	$251.20m			0.18	
scroli	dmrc	%	dmrc			0												
simple-stock-quotes	dmrc	-0.19%	last trade: 37.72		change: -0.070								p/e ratio: 218.44					
smartmoney	dmrc	(-0.19%)	37.72	$37.26	-0.07	16,842	$37.84	$37.04	$37.79	$38.39	$18.07			263,200	0.00%	$0.00		
stocknod	dmrc	-0.1852%	37.72 usd	37.26	-0.0700	16,842	37.84	37.04	37.79	38.39	18.07	6,963,950						
stockpickr	dmrc	-0.19%	$37.72 -0.07 | -0.19%	37.26	-0.07	16.84k	37.84	37.04	37.79	38.39	18.07							
stocksmart	dmrc	.0 %	$28.56	30.35	0	1,200	29.79	28.56										
stocktwits	dmrc	-0.11%	37.75		-0.04													
streetinsider-com	dmrc	0.19%	37.72	$37.26	-0.07	16,842	$37.84	$37.04	$37.79	$38.39	$18.07		269.43				$0.14	
thecramerreport	dmrc		37.72	37.24	-0.07	16842	37.84	37.04										
thestree	dmrc	-0.19%	$37.72	37.26	-0.07	16842	37.84	37.04	37.79	-38.39	18.07	6963950.0		2.62540915e8				
tickerspy	dmrc	-0.19%	$37.72	37.26	-0.07	16,842	37.84	37.04	37.79	38.39	18.07		236.2	263.1m	0.00%	$0.00		
tmx-quotemedia	dmrc	-0.19%	37.720	37.260	-0.070	16,842	37.840	37.040	37.790	38.390	18.070	6,963,950	269.90	262,680,194			0.14	
updown	dmrc	-0.19%	$37.72	$37.26	-$0.07	16,315	$37.84	$37.04	$37.79	$38.39	$18.07	6.96b	199.75	$263m			0.19	
wallstreetsurvivor	dmrc	-0.19%	37.72	37.26	-0.07	16,315	37.84	37.04		38.39	18.97		269.90	$263m			0.55	
yahoo-finance	dmrc	0.19%	37.72	37.24	0.07	16,842	37.84	37.04	37.79	38.39	18.07		218.03	252.42m			0.17	
ycharts-com	dmrc	-0.11%	37.75		-0.04					38.15	18.07		235.94	263.50m	0.00%		0.16	
zacks	dmrc	(-0.19%)	37.72		-0.07	vol.  16,842	37.84	37.04		38.39	18.07		290.69	263.17 m	0.00	0.00	.13	
advfn	cvx	-0.66	105.89	105.45	-0.7	6241704	106.001	105.07										
barchart	cvx	-0.66%	105.89	105.45	-0.70	4,937,211	106.00	105.07	106.59	109.10	67.78		10.32	$212.57 b	2.97%	$3.12	+10.30	
barrons	cvx	0.66%	105.89	105.45	-0.70	6.244m	106.00	105.07				2.01 billion		$211.24 billion	2.95%	$0.78		
bloomberg	cvx	-0.657%	105.890	105.450	-0.700	6,213,975	106.001	105.070		109.94	69.21	2,010.270mil	10.420	212,666.500mil	2.780	0.780 regular cash	10.170	
boston-com	cvx	-0.6567%	105.89 usd	105.45	-0.7000	6,244,104	106.00	105.07	106.59	109.94	66.86	2,010,270,141						
bostonmerchant	cvx	-0.6567%	105.89 usd	105.45	-0.7000	6,244,104	106.00	105.07	106.59	109.94	66.86	2,010,270,141						
business-insider	cvx	-0.6567%	105.89 usd	105.45	-0.7000	6,244,104	106.00	105.07	106.59	109.94	66.86	2,010,270,141						
chron	cvx	-0.6567%	105.89 usd	105.45	-0.7000	6,244,104	106.00	105.07	106.59	109.94	66.86	2,010,270,141						
cio-com	cvx	-0.66%	105.89 usd	105.45	-0.7000	6,244,104	106.00	105.07	106.59	109.94	66.86	2,010,270,141	10.28	213b	3	3.12		
cnn-money	cvx	-0.66%	105.89	105.45	-0.70	6,244,204	106.00	105.07	106.59				10.3	$212.9b	2.95%			
easystockalterts	cvx	-0.64%	105.91	105.45	-0.68	5822837	106.00	105.07	106.59	109.94	67.49		10.28				10.30	
eresearch-fidelity-com	cvx	-0.66%	105.8900	105.4500	-0.7000	6,241,604	106.0010	105.0700	106.5900	109.9400	69.2100	2,010,241,000	10.35	$214.27b	2.93%	$0.780000		
finance-abc7-com	cvx	-0.6567%	105.89 usd	105.45	-0.7000	6,244,104	106.00	105.07	106.59	109.94	66.86	2,010,270,141						
finance-abc7chicago-com	cvx	-0.6567%	105.89 usd	105.45	-0.7000	6,244,104	106.00	105.07	106.59	109.94	66.86	2,010,270,141						
financial-content	cvx	-0.6567%	105.89 usd	105.45	-0.7000	6,244,104	106.00	105.07	106.59	109.94	66.86	2,010,270,141						
finapps-forbes-com	cvx	-0.7%	$105.89	105.45	-0.70	6,244,404	106.00	105.07	106.59	109.94	69.21	2.01 bil	10.3	213 bil	2.9	3.12	10.30	
finviz	cvx	-0.63%	105.92			5,809,560			106.59	-2.91%	58.19%	2.01b	10.35	214.27b		3.12	10.30	
fool	cvx	-0.61%	$105.94	$105.45	-0.65	5,751,090	$106.00	$105.07	$106.59	$109.94	$69.21		10.20	$212.97b	3.70%	3.12		
foxbusiness	cvx		$105.89		-0.70	6,241,804			$106.59									
google-finance	cvx	(-0.66%)	105.89	105.45	-0.70	6.24m	106.00	105.07		109.94	69.21	2.01b	10.28	212.57b	2.95	0.78	10.30	
howthemarketworks	cvx	-0.638%	105.91	105.45	-0.68	5,812,937	106.001	105.07	106.59									
hpcwire	cvx	-0.6567%	105.89 usd	105.45	-0.7000	6,244,204	106.00	105.07	106.59	109.94	66.86	2,010,270,141						
insidestocks	cvx	-0.59%	105.96	105.45	-0.63	4199148	106.00	105.07					price earnings ratio: 10.29					
investopedia	cvx	-0.60 %	$105.95	105.45	-0.64				106.59									
investorguide	cvx	-0.66%	105.89	105.43	-0.70		106.00	105.40		109.94	69.21		10.35	212.9b			10.30	
marketintellisearch	cvx	-0.63 %	$105.92	$105.27	-0.67	6176.30k	$106.00	$105.07	$106.59			2010.24m	10.35	214.27b	2.93 %		10.30	
marketwatch	cvx	-0.66%	$105.63	open: 105.45	-0.70	48,224	$106.00	$105.07	$106.59	$109.94	$70.96		9.05	$211.32b	2.95%	0.78	11.69	
minyanville	cvx	-0.6567%	105.89 usd	105.45	-0.7000	6,244,104	106.00	105.07	106.59	109.94	66.86	2,010,270,141						
msn-money	cvx	-0.66%	105.89	105.45	-0.70	6.24 mil	106.00	105.07	106.59	109.94	69.21	2.01 bil	10.28	214.27 bil	2.93%	3.12	10.30	
nasdaq-com	cvx	0.59%	$ 105.96		0.63	5,591,128	$ 106.001	$ 105.07	$ 106.59	$ 109.94	$ 69.21	2,010,270,000	10.29	$ 213,008,209,200	2.93 %	$3.120000	$ 10.30	
optimum	cvx	-0.59%	105.96 ( 3:55 pm edt)	105.45	-0.63	5,579,042	106.00	105.07	106.59	109.94	67.49	2.01b	10.3	213.0b	2.94	3.12	10.30	
paidcontent	cvx	-0.6567%	105.89 usd	105.45	-0.7000	6,244,104	106.00	105.07	106.59	109.94	66.86	2,010,270,141						
pc-quote	cvx	-0.66%	105.89	105.45	-0.70	6,293,953	106.001	105.07	106.59	109.94	69.21	2,023,530,078	10.34854	214,271,600,000		0.78		
personal-wealth-biz	cvx	-0.66%	105.89	105.43	-0.70	6,229,127	106.001	105.07	106.59	109.94	69.21		10.35		2.76	2.94	10.30	
predictwallstreet	cvx	0.00%	106.59		0.00													
raymond-james	cvx	-0.66	105.89	105.45	-0.70	6,202,652	106.00	105.07	105.89	109.94	69.21		10.22				10.36	
renewable-energy-world	cvx	-0.6567%	105.89 usd	105.45	-0.7000	6,244,104	106.00	105.07	106.59	109.94	66.86	2,010,270,141						
screamingmedia	cvx	-0.66%	$	open: 105.45	-0.70	49,124	$106.00	$105.07	$106.59	$109.94	$70.96		9.05	$211.32b	2.95%	0.78	11.69	
scroli	cvx	-0.66%	cvx 105.89	105.45	-0.70	5,449,752	106.00	105.07	106.59	109.94	69.21		10.28				10.30	
simple-stock-quotes	cvx	-0.66%	last trade: 105.89		change: -0.700								p/e ratio: 10.35					
smartmoney	cvx	(-0.66%)	105.89	$105.45	-0.70	6,241,704	$106.00	$105.07	$106.59	$109.94	$69.21			214,274,700	2.93%	$0.78		
stocknod	cvx	-0.6567%	105.89 usd	105.45	-0.7000	6,244,104	106.00	105.07	106.59	109.94	66.86	2,010,270,141						
stockpickr	cvx	-0.61%	$105.94 -0.65 | -0.61%	105.45	-0.65	5.62m	106.00	105.07	106.59	109.94	69.21							
stocksmart	cvx	.0 %	$102.5	91.58	0	616,359	104.92	102.09										
stocktwits	cvx	-0.64%	105.91		-0.68													
streetinsider-com	cvx	0.64%	105.91	$105.45	-0.68	5,822,837	$106.00	$105.07	$106.59	$109.94	$67.49		10.28				$10.30	
thecramerreport	cvx		105.89	105.43	-0.70	6229127	106.001	105.07										
thestree	cvx	-0.61%	$105.94	105.45	-0.65	5617194	106.0	105.07	106.59	-109.94	69.21	2.010270141e9		2.11239186416e11				
tickerspy	cvx	-0.60%	$105.95	105.45	-0.64	5,746,381	106.00	105.07	106.59	109.94	69.21		10.3	214.2b	2.93%	$0.78		
tmx-quotemedia	cvx	-0.66%	105.890	105.450	-0.700	6,244,204	106.001	105.070	106.590	109.940	69.210	2,010,270,141	10.30	212,867,505,230	2.927	0.780 usd	10.30	
updown	cvx	-0.66%	$105.89	$105.45	-$0.70	6,244,004	$106.00	$105.07	$106.59	$109.94	$69.21	2010.27b	10.29	$214.27b			10.36	
wallstreetsurvivor	cvx	-0.64%	105.91	105.45	-0.68	5,812,937	106.00	105.07		109.94	72.57		10.30	$214b	2.90%	2.84 -	9.48	
yahoo-finance	cvx	0.66%	105.89	105.43	0.70	6,229,027	106.00	105.07	106.59	109.94	69.21		10.28	212.87b	3.00%	3.12	10.30	
ycharts-com	cvx	-0.64%	105.91		-0.68					109.94	67.49		10.28	212.61b	3.12%		10.30	
zacks	cvx	(-0.63%)	105.92		-0.67	vol.  5,824,637	106.00	105.07		109.94	67.49		10.47	214.27 b	2.93	3.12	10.18	
advfn	mlhr	0.00	28.51	28.04	0.0	321534	28.57	27.49										
barchart	mlhr	unch	28.51	28.04	unch	321,534	28.57	27.49	28.51	28.94	16.19		25.83	$1.63 b	0.31%	$0.09	+1.07	
barrons	mlhr	0.00%	28.51	28.04	0.00	321,534	28.57	27.49				57.68 million		$1.66 billion	0.31%	$0.02		
bloomberg	mlhr		28.510	28.040		321,534	28.570	27.490		28.94	16.23	57.290mil	25.918	1,633.349mil	0.309	0.022 regular cash	1.100	
boston-com	mlhr	0.00%	28.51 usd	28.04	+0.00	321,534	28.57	27.49	28.51	28.94	16.23	57,290,375						
bostonmerchant	mlhr	0.00%	28.51 usd	28.04	+0.00	321,534	28.57	27.49	28.51	28.94	16.23	57,290,375						
business-insider	mlhr	0.00%	28.51 usd	28.04	+0.00	321,534	28.57	27.49	28.51	28.94	16.23	57,290,375						
chron	mlhr	0.00%	28.51 usd	28.04	+0.00	321,534	28.57	27.49	28.51	28.94	16.23	57,290,375						
cio-com	mlhr	0.00%	28.51 usd	28.04	+0.00	321,534	28.57	27.49	28.51	28.94	16.23	57,290,375	26.90	2b	0.3	0.09		
cnn-money	mlhr	0.00%	28.51	28.04	0.00	321,534	28.57	27.49	28.51				26.9	$1.6b	0.31%			
easystockalterts	mlhr	0.00%	28.51	28.04	+0.00	321534	28.57	27.49	28.51	28.94	16.23		26.90				1.06	
eresearch-fidelity-com	mlhr	0.00%	28.5100	28.0400	0.0000	321,534	28.5700	27.4900	28.5100	28.9400	16.2300	58,049,000	26.64	$1.65b	0.31%	$0.022000		
finance-abc7-com	mlhr	0.00%	28.51 usd	28.04	+0.00	321,534	28.57	27.49	28.51	28.94	16.23	57,290,375						
finance-abc7chicago-com	mlhr	0.00%	28.51 usd	28.04	+0.00	321,534	28.57	27.49	28.51	28.94	16.23	57,290,375						
financial-content	mlhr	0.00%	28.51 usd	28.04	+0.00	321,534	28.57	27.49	28.51	28.94	16.23	57,290,375						
finapps-forbes-com	mlhr	0.0%	$28.51	28.04	0.00	321,534	28.57	27.49	28.51	28.94	16.23	58 mil	26.6	2 bil	0.3	0.09	1.07	
finviz	mlhr	0.00%	28.51			321,534			28.51	-1.49%	76.18%	58.05m	26.90	1.66b		0.09	1.06	
fool	mlhr	-0.11%	$28.51	$28.04	-0.03	321,534	$28.57	$27.49	$28.51	$28.94	$16.23		26.10	$1.63b	0.50%	0.09		
foxbusiness	mlhr		$28.51		0.00	321,534			$28.51									
google-finance	mlhr	(0.00%)	28.51	28.04	0.00	321,534.00	28.57	27.49		28.94	16.23	57.29m	26.78	1.63b	0.31	0.02	1.06	
howthemarketworks	mlhr	0%	28.51	28.04	0	315,938	28.57	27.49	28.51									
hpcwire	mlhr	0.00%	28.51 usd	28.04	+0.00	321,534	28.57	27.49	28.51	28.94	16.23	57,290,375						
insidestocks	mlhr	unch%	28.51	28.04		321500	28.57	27.49					price earnings ratio: 25.68					
investopedia	mlhr		$28.51	28.04					28.51									
investorguide	mlhr	0.00%	28.51	27.96	0.00		28.57	27.49		28.94	16.23		26.82	1.636b			1.063	
marketintellisearch	mlhr	0.0 %	$28.51	$27.96	0.00	314.60k	$28.57	$27.49	$28.51			58.05m	26.90	1.66b	0.31 %		1.06	
marketwatch	mlhr	0.00%	$28.50	open: 28.04	0.00	4,956	$28.57	$27.49	$28.51	$28.94	$16.23		25.44	$1.66b	0.31%	0.02	1.12	
minyanville	mlhr	0.00%	28.51 usd	28.04	+0.00	321,534	28.57	27.49	28.51	28.94	16.23	57,290,375						
msn-money	mlhr		28.51	28.04		321,534	28.57	27.49	28.51	28.94	16.23	58.05 mil	26.16	1.65 bil	0.31%	0.09	1.07	
nasdaq-com	mlhr		$ 28.51	$ 28.04		321,534	$ 28.57	$ 27.49	$ 28.51	$ 28.94	$ 16.23	57,290,000	26.64	$ 1,633,337,900	0.31 %	$0.088000	$ 1.07	
optimum	mlhr	-	28.51 ( 4:30 pm edt)	28.04	-	321,534	28.57	27.49	28.51	28.94	16.23	57.29m	26.9	1.6b	0.31	0.09	1.06	
paidcontent	mlhr	0.00%	28.51 usd	28.04	+0.00	321,534	28.57	27.49	28.51	28.94	16.23	57,290,375						
pc-quote	mlhr	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	mlhr	0.00%	28.51	27.96		321,534	28.57	27.49	28.51	28.94	16.23		26.82		0.31	0.088	1.063	
predictwallstreet	mlhr	0.00%	28.51		0.00	321,534												
raymond-james	mlhr	0.00	28.51	28.04	0.00	321,534	28.57	27.49	28.51	28.94	16.23		22.99				1.24	
renewable-energy-world	mlhr	0.00%	28.51 usd	28.04	+0.00	321,534	28.57	27.49	28.51	28.94	16.23	57,290,375						
screamingmedia	mlhr	0.00%	$	open: 28.04	0.00	4,956	$28.57	$27.49	$28.51	$28.94	$16.23		25.44	$1.66b	0.31%	0.02	1.12	
scroli	mlhr	%	mlhr			0												
simple-stock-quotes	mlhr	0.00%	last trade: 28.51		change: 0.000								p/e ratio: 26.82					
smartmoney	mlhr	(0.00%)	28.51	$28.04	0.00	321,534	$28.57	$27.49	$28.51	$28.94	$16.23			1,633,300	0.32%	$0.02		
stocknod	mlhr	0.00%	28.51 usd	28.04	+0.00	321,534	28.57	27.49	28.51	28.94	16.23	57,290,375						
stockpickr	mlhr	0.00%	$28.51 0.00 | 0.00%	28.04	0.00	321.53k	28.57	27.49	28.51	28.94	16.23							
stocksmart	mlhr	.0 %	$23.93	25.68	0	50,551	25	23.93										
stocktwits	mlhr	-0.04%	28.50		-0.01													
streetinsider-com	mlhr	-0%	28.51	$28.04		321,534	$28.57	$27.49	$28.51	$28.94	$16.23		26.90				$1.06	
thecramerreport	mlhr		28.51	27.96	0.00	321534	28.57	27.49										
thestree	mlhr	0.0%	$28.51	28.04	0.0	321534	28.57	27.49	28.51	-28.94	16.23	5.7290375e7		1.642515051e9				
tickerspy	mlhr	0.00%	$28.51	28.04	0.00	321,534	28.57	27.49	28.51	28.94	16.23		26.2	1.6b	0.31%	$0.02		
tmx-quotemedia	mlhr	0.00%	28.510	28.040	0.00	321,534	28.570	27.490	28.510	28.940	16.230	57,290,375	26.90	1,633,348,591	0.309	0.022 usd	1.06	
updown	mlhr	0.00%	$28.51	$28.04	$0.00	316,238	$28.57	$27.49	$28.51	$28.94	$16.23	57.29b	22.99	$1.63b			1.24	
wallstreetsurvivor	mlhr	0.00%	28.51	28.04	0.00	315,938	28.57	27.49		28.94	16.23		26.90	$2b	0.30%	0.09 -	1.06	
yahoo-finance	mlhr	0.00%	28.51	27.96	0.00	321,534	28.57	27.49	28.51	28.57	16.23		26.82	1.64b	0.30%	0.09	1.06	
ycharts-com	mlhr	+0.00%	28.50		+0.00					28.80	16.23			1.63b	0.30%			
zacks	mlhr		28.51			vol.  321,534	28.57	27.49		28.94	16.23		25.68	1.63 b	0.31	0.09	1.11	
advfn	cnsl	0.10	19.96	19.8	0.02	167375	19.99	19.75										
barchart	cnsl	+0.10%	19.96	19.81	+0.02	157,950	19.99	19.75	19.94	20.02	15.51		20.18	$594.01 m	7.76%	$1.55	+1.12	
barrons	cnsl	0.10%	19.96	19.80	+0.02	167,375	19.99	19.75				29.49 million		$598.22 million	7.76%	$0.39		
bloomberg	cnsl	0.100%	19.960	19.800	0.020	167,375	19.990	19.750		20.02	16.50	29.941mil	17.060	597.621mil	7.763	0.387 regular cash	1.170	
boston-com	cnsl	+0.1003%	19.96 usd	19.80	+0.0200	167,375	19.99	19.75	19.94	20.02	16.50	29,940,939						
bostonmerchant	cnsl	+0.1003%	19.96 usd	19.80	+0.0200	167,375	19.99	19.75	19.94	20.02	16.50	29,940,939						
business-insider	cnsl	+0.1003%	19.96 usd	19.80	+0.0200	167,375	19.99	19.75	19.94	20.02	16.50	29,940,939						
chron	cnsl	+0.1003%	19.96 usd	19.80	+0.0200	167,375	19.99	19.75	19.94	20.02	16.50	29,940,939						
cio-com	cnsl	+0.10%	19.96 usd	19.80	+0.0200	167,375	19.99	19.75	19.94	20.02	16.50	29,940,939	17.82	598m	7.9	1.55		
cnn-money	cnsl	+0.10%	19.96	19.80	+0.02	164,775	19.99	19.75	19.94				17.8	$597.6m	7.76%			
easystockalterts	cnsl	0.10%	19.96	19.80	+0.02	167375	19.99	19.75	19.94	20.02	16.50		17.82				1.12	
eresearch-fidelity-com	cnsl	0.10%	19.9600	19.8000	0.0200	167,375	19.9900	19.7500	19.9400	20.0200	16.5000	29,941,000	17.84	$598.22m	7.77%	$0.387380		
finance-abc7-com	cnsl	+0.1003%	19.96 usd	19.80	+0.0200	167,375	19.99	19.75	19.94	20.02	16.50	29,940,939						
finance-abc7chicago-com	cnsl	+0.1003%	19.96 usd	19.80	+0.0200	167,375	19.99	19.75	19.94	20.02	16.50	29,940,939						
financial-content	cnsl	+0.1003%	19.96 usd	19.80	+0.0200	167,375	19.99	19.75	19.94	20.02	16.50	29,940,939						
finapps-forbes-com	cnsl	0.1%	$19.96	19.80	0.02	167,375	19.99	19.75	19.94	20.02	16.50	30 mil	17.8	598 mil	7.8	1.55	1.12	
finviz	cnsl	0.10%	19.96			167,375			19.94	-0.30%	28.70%	29.94m	18.13	597.00m		1.55	1.10	
fool	cnsl	+0.10%	$19.96	$19.80	0.02	164,775	$19.99	$19.75	$19.94	$20.02	$16.50		17.60	$597.62m	9.10%	1.55		
foxbusiness	cnsl		$19.96		+0.02	167,375			$19.94									
google-finance	cnsl	(0.10%)	19.96	19.80	+0.02	167,375.00	19.99	19.75		20.02	16.50	29.94m	18.11	597.62m	7.76	0.39	1.10	
howthemarketworks	cnsl	0.1%	19.96	19.8	0.02	164,675	19.99	19.75	19.94									
hpcwire	cnsl	+0.1003%	19.96 usd	19.80	+0.0200	167,375	19.99	19.75	19.94	20.02	16.50	29,940,939						
insidestocks	cnsl	+0.10%	19.96	19.81	+0.02	151246	19.99	19.75					price earnings ratio: 20.58					
investopedia	cnsl	+0.10 %	$19.96	19.80	+0.02				19.94									
investorguide	cnsl	+0.10%	19.96	19.80	+0.02		19.99	19.75		20.02	16.50		17.96	597.6m			1.11	
marketintellisearch	cnsl	0.1 %	$19.96	$19.80	0.02	163.30k	$19.99	$19.75	$19.94			29.94m	18.13	0.60b	7.77 %		1.10	
marketwatch	cnsl	+0.10%	$19.96	open: 19.80	+0.02	2,014	$19.99	$19.75	$19.94	$20.02	$16.50		17.72	$598.22m	7.76%	0.39	1.13	
minyanville	cnsl	+0.1003%	19.96 usd	19.80	+0.0200	167,375	19.99	19.75	19.94	20.02	16.50	29,940,939						
msn-money	cnsl	+0.10%	19.96	19.80	+0.02	167,375	19.99	19.75	19.94	20.02	16.50	29.94 mil	17.98	597.02 mil	7.77%	1.55	1.10	
nasdaq-com	cnsl	0.1%	$ 19.96	$ 19.80	0.02	167,375	$ 19.99	$ 19.75	$ 19.94	$ 20.02	$ 16.50	29,941,000	17.82	$ 597,622,360	7.77 %	$1.549520	$ 1.12	
optimum	cnsl	+0.10%	19.96 ( 4:30 pm edt)	19.80	+0.02	167,375	19.99	19.75	19.94	20.02	16.50	29.94m	17.8	597.6m	7.76	1.55	1.12	
paidcontent	cnsl	+0.1003%	19.96 usd	19.80	+0.0200	167,375	19.99	19.75	19.94	20.02	16.50	29,940,939						
pc-quote	cnsl	0.15%	19.97	19.8	0.03	167,375	19.99	19.75	19.94	20.02	16.50	29,896,019	17.96396	597,024,000		0.38738		
personal-wealth-biz	cnsl	+0.10%	19.96	19.80		167,375	19.99	19.75	19.94	20.02	16.50		17.96		7.76	1.548	1.11	
predictwallstreet	cnsl	+0.10%	19.96		+0.02	167,375												
raymond-james	cnsl	0.10	19.96	19.80	0.02	167,375	19.99	19.75	19.96	20.02	16.50		17.82				1.12	
renewable-energy-world	cnsl	+0.1003%	19.96 usd	19.80	+0.0200	167,375	19.99	19.75	19.94	20.02	16.50	29,940,939						
screamingmedia	cnsl	+0.10%	$	open: 19.80	+0.02	2,014	$19.99	$19.75	$19.94	$20.02	$16.50		17.72	$598.22m	7.76%	0.39	1.13	
scroli	cnsl	%	cnsl			0												
simple-stock-quotes	cnsl	+0.10%	last trade: 19.96		change: 0.020								p/e ratio: 17.96					
smartmoney	cnsl	(0.10%)	19.96	$19.80	0.02	167,375	$19.99	$19.75	$19.94	$20.02	$16.50			597,000	7.77%	$0.39		
stocknod	cnsl	+0.1003%	19.96 usd	19.80	+0.0200	167,375	19.99	19.75	19.94	20.02	16.50	29,940,939						
stockpickr	cnsl	0.10%	$19.96 0.02 | 0.10%	19.80	0.02	167.38k	19.99	19.75	19.94	20.02	16.50							
stocksmart	cnsl	.0 %	$18.82	19.25	0	16,460	19.08	18.82										
stocktwits	cnsl	0.10%	19.96		+0.02													
streetinsider-com	cnsl	0.10%	19.96	$19.80	+0.02	167,375	$19.99	$19.75	$19.94	$20.02	$16.50		17.82				$1.12	
thecramerreport	cnsl		19.96	19.80	+0.02	167375	19.99	19.75										
thestree	cnsl	0.1%	$19.96	19.8	0.02	167375	19.99	19.75	19.94	-20.02	16.5	2.9940939e7		5.98219961e8				
tickerspy	cnsl	0.10%	$19.96	19.80	+0.02	167,375	19.99	19.75	19.94	20.02	16.50		18.0	597.0m	7.77%	$0.39		
tmx-quotemedia	cnsl	0.10%	19.960	19.800	0.020	167,375	19.990	19.750	19.940	20.020	16.500	29,940,939	17.80	597,621,142	7.771	0.387 usd	1.12	
updown	cnsl	0.10%	$19.96	$19.80	$0.02	164,561	$19.99	$19.75	$19.94	$20.02	$16.50	29.94b	17.81	$597m			1.12	
wallstreetsurvivor	cnsl	0.10%	19.96	19.80	0.02	164,675	19.99	19.75		20.02	16.50		17.80	$597m	7.80%	1.55 -	1.09	
yahoo-finance	cnsl	0.10%	19.96	19.80	0.02	167,375	19.99	19.75	19.94	20.02	16.50		17.98	597.60m	7.80%	1.55	1.11	
ycharts-com	cnsl	+0.15%	19.96		+0.03					19.98	16.50		17.98	594.01m	8.19%		1.11	
zacks	cnsl	(0.10%)	19.96		0.02	vol.  167,375	19.99	19.75		20.02	16.50		20.14	597.02 m	7.77	1.55	.99	
advfn	hele	-4.40	34.97	35.82	-1.61	345955	36.25	34.91										
barchart	hele	-4.40%	34.97	35.82	-1.61	345,955	36.25	34.91	36.58	36.75	22.06		11.81	$1.08 b			+2.38	
barrons	hele	4.40%	34.97	35.82	-1.61	345,955	36.25	34.91				31.36 million		$1.10 billion	hele has not issued dividends in more than 1 year.			
bloomberg	hele	-4.401%	34.970	35.820	-1.610	345,955	36.250	34.910		36.75	22.06	30.899mil	10.962	1,080.543mil			3.190	
boston-com	hele	-4.401%	34.97 usd	35.82	-1.610	345,955	36.25	34.91	36.58	36.75	21.00	30,062,000						
bostonmerchant	hele	-4.401%	34.97 usd	35.82	-1.610	345,955	36.25	34.91	36.58	36.75	21.00	30,062,000						
business-insider	hele	-4.401%	34.97 usd	35.82	-1.610	345,955	36.25	34.91	36.58	36.75	21.00	30,062,000						
chron	hele	-4.401%	34.97 usd	35.82	-1.610	345,955	36.25	34.91	36.58	36.75	21.00	30,062,000						
cio-com	hele	-4.40%	34.97 usd	35.82	-1.610	345,955	36.25	34.91	36.58	36.75	21.00	30,062,000		1b				
cnn-money	hele	-4.40%	34.97	35.82	-1.61	341,189	36.25	34.91	36.58				23.5	$1.1b				
easystockalterts	hele	-4.49%	34.97	35.82	-1.61	345955	36.25	34.91	36.58	36.75	21.00						0.00	
eresearch-fidelity-com	hele	-4.40%	34.9700	35.8200	-1.6100	345,955	36.2500	34.9100	36.5800	36.7500	22.0600	30,899,000	11.58	$1.13b				
finance-abc7-com	hele	-4.401%	34.97 usd	35.82	-1.610	345,955	36.25	34.91	36.58	36.75	21.00	30,062,000						
finance-abc7chicago-com	hele	-4.401%	34.97 usd	35.82	-1.610	345,955	36.25	34.91	36.58	36.75	21.00	30,062,000						
financial-content	hele	-4.401%	34.97 usd	35.82	-1.610	345,955	36.25	34.91	36.58	36.75	21.00	30,062,000						
finapps-forbes-com	hele	-4.4%	$34.97	35.82	-1.61	345,955	36.25	34.91	36.58	36.75	22.06	31 mil	11.1	1 bil	0.0	0.00	3.16	
finviz	hele	-4.40%	34.97			345,955			36.58	-4.84%	58.52%	30.90m	11.73	1.08b			2.98	
fool	hele	-4.40%	$34.97	$35.82	-1.61	340,219	$36.25	$34.91	$36.58	$36.75	$22.06		11.80	$1.08b				
foxbusiness	hele		$34.97		-1.61	345,955			$36.58									
google-finance	hele	(-4.40%)	34.97	35.82	-1.61	345,955.00	36.25	34.91		36.75	22.06	30.90m	11.04	1.08b			3.17	
howthemarketworks	hele	-4.401%	34.97	35.82	-1.61	339,819	36.25	34.91	36.58									
hpcwire	hele	-4.401%	34.97 usd	35.82	-1.610	345,955	36.25	34.91	36.58	36.75	21.00	30,062,000						
insidestocks	hele	-4.40%	34.97	35.82	-1.61	345955	36.25	34.91					price earnings ratio: 11.07					
investopedia	hele	-4.40 %	$34.97	35.82	-1.61				36.58									
investorguide	hele	-4.40%	34.97	35.955	-1.61		36.25	34.91		36.75	22.06		12.28	1.079b			2.98	
marketintellisearch	hele	-4.4 %	$34.97	$35.95	-1.61	344.10k	$36.20	$34.91	$36.58			30.90m	12.28	1.13b	0.0 %		2.98	
marketwatch	hele	-4.40%	$34.96	open: 35.82	-1.61	5,527	$36.25	$34.91	$36.58	$36.75	$22.06			$1.10b				
minyanville	hele	-4.401%	34.97 usd	35.82	-1.610	345,955	36.25	34.91	36.58	36.75	21.00	30,062,000						
msn-money	hele	-4.40%	34.97	35.82	-1.61	345,955	36.25	34.91	36.58	36.75	22.06	30.90 mil	11.03	1.13 bil			3.17	
nasdaq-com	hele	4.4%	$ 34.97	$ 35.82	1.61	345,955	$ 36.25	$ 34.91	$ 36.58	$ 36.75	$ 22.06	30,865,000	11.77	$ 1,079,349,050			$ 2.97	
optimum	hele	-4.40%	34.97 ( 4:30 pm edt)	35.82	-1.61	345,955	36.25	34.91	36.58	36.75	21.00	30.06m		1.1b				
paidcontent	hele	-4.401%	34.97 usd	35.82	-1.610	345,955	36.25	34.91	36.58	36.75	21.00	30,062,000						
pc-quote	hele	-4.40%	34.97	35.82	-1.61	345,955	36.25	34.91	36.58	36.75	22.06	32,321,573	11.53943	1,130,285,000				
personal-wealth-biz	hele	-4.40%	34.97	35.955	-1.61	345,955	36.25	34.91	36.58	36.75	22.06		12.28			0.00	2.98	
predictwallstreet	hele	-4.40%	36.63		-1.61	345,955												
raymond-james	hele	-4.40	34.97	35.82	-1.61	345,955	36.25	34.91	34.97	36.75	22.06		11.50				3.04	
renewable-energy-world	hele	-4.401%	34.97 usd	35.82	-1.610	345,955	36.25	34.91	36.58	36.75	21.00	30,062,000						
screamingmedia	hele	-4.40%	$	open: 35.82	-1.61	5,527	$36.25	$34.91	$36.58	$36.75	$22.06			$1.10b				
scroli	hele	%	hele			0												
simple-stock-quotes	hele	-4.40%	last trade: 34.97		change: -1.610								p/e ratio: 12.28					
smartmoney	hele	(-4.40%)	34.97	$35.82	-1.61	345,955	$36.25	$34.91	$36.58	$36.75	$22.06			1,128,100	0.00%	$0.00		
stocknod	hele	-4.401%	34.97 usd	35.82	-1.610	345,955	36.25	34.91	36.58	36.75	21.00	30,062,000						
stockpickr	hele	-4.40%	$34.97 -1.61 | -4.40%	35.82	-1.61	345.96k	36.25	34.91	36.58	36.75	22.06							
stocksmart	hele	.0 %	$31.35	30.1	0	13,932	32.33	31.33										
stocktwits	hele	-4.40%	34.97		-1.61													
streetinsider-com	hele	4.4%	34.97	$35.82	-1.61	345,955	$36.25	$34.91	$36.58	$36.75	$21.00						$0.00	
thecramerreport	hele		34.97	35.955	-1.61	345955	36.25	34.91										
thestree	hele	-4.4%	$34.97	35.82	-1.61	345955	36.25	34.91	36.58	-36.75	22.06	3.0899134e7		1.100015716e9				
tickerspy	hele	-4.40%	$34.97	35.82	-1.61	345,955	36.25	34.91	36.58	36.75	22.06		11.5	1.1b	0.00%	$0.00		
tmx-quotemedia	hele	-4.40%	34.970	35.820	-1.610	345,955	36.250	34.910	36.580	36.750	22.060	30,899,134	12.30	1,080,542,716			2.98	
updown	hele	-4.40%	$34.97	$35.82	-$1.61	339,919	$36.25	$34.91	$36.58	$36.75	$22.06	30.86b	12.03	$1.13b			3.04	
wallstreetsurvivor	hele	-4.40%	34.97	35.82	-1.61	339,819	36.25	34.91		36.75	22.06		12.30	$1b			2.98	
yahoo-finance	hele	4.40%	34.97	35.96	1.61	345,955	36.25	34.91	36.58	36.75	22.06		11.73	1.08b			2.98	
ycharts-com	hele	-4.40%	34.97		-1.61					36.75	21.00		11.03	1.08b	0.00%		3.17	
zacks	hele	(-4.40%)	34.97		-1.61	vol.  345,955	36.25	34.91		36.75	21.00		11.43	1.13 b	0.00	0.00	3.2	
advfn	cvo	-0.62	6.44	6.35	-0.04	248478	6.48	6.25										
barchart	cvo	-0.62%	6.44	6.34	-0.04	248,478	6.48	6.25	6.48	6.95	4.80		18.88	$404.05 m			-2.77	
barrons	cvo	0.62%	6.44	6.35	-0.04	248,478	6.48	6.25				62.38 million		$401.74 million	cvo has not issued dividends in more than 1 year.			
bloomberg	cvo	-0.617%	6.440	6.350	-0.040	248,478	6.480	6.250		6.95	4.80	62.788mil		404.356mil			-0.380	
boston-com	cvo	-0.6173%	6.440 usd	6.350	-0.0400	248,478	6.480	6.250	6.480	6.950	4.800	62,788,130						
bostonmerchant	cvo	-0.6173%	6.440 usd	6.350	-0.0400	248,478	6.480	6.250	6.480	6.950	4.800	62,788,130						
business-insider	cvo	-0.6173%	6.440 usd	6.350	-0.0400	248,478	6.480	6.250	6.480	6.950	4.800	62,788,130						
chron	cvo	-0.6173%	6.440 usd	6.350	-0.0400	248,478	6.480	6.250	6.480	6.950	4.800	62,788,130						
cio-com	cvo	-0.62%	6.440 usd	6.350	-0.0400	248,478	6.480	6.250	6.480	6.950	4.800	62,788,130		404m				
cnn-money	cvo	-0.62%today&rsquo;s change	6.44data as of 4:04pm et	6.35	-0.04	248,478	6.48	6.25	6.48				nm	$404.4m				
easystockalterts	cvo	-0.63%	6.44	6.35	-0.04	248478	6.48	6.25	6.48	6.95	4.80						-2.80	
eresearch-fidelity-com	cvo	-0.62%	6.4400	6.3500	-0.0400	248,478	6.4800	6.2500	6.4800	6.9500	4.8000	62,788,000	nm	$406.87m				
finance-abc7-com	cvo	-0.6173%	6.440 usd	6.350	-0.0400	248,478	6.480	6.250	6.480	6.950	4.800	62,788,130						
finance-abc7chicago-com	cvo	-0.6173%	6.440 usd	6.350	-0.0400	248,478	6.480	6.250	6.480	6.950	4.800	62,788,130						
financial-content	cvo	-0.6173%	6.440 usd	6.350	-0.0400	248,478	6.480	6.250	6.480	6.950	4.800	62,788,130						
finapps-forbes-com	cvo	-0.6%	$6.44	6.35	-0.04	248,478	6.48	6.25	6.48	6.95	4.80	63 mil		404 mil	0.0	0.00		
finviz	cvo	-0.62%	6.44			248,478			6.48	-7.34%	34.17%	62.79m		406.88m			-2.81	
fool	cvo	-0.62%	$6.44	$6.35	-0.04	248,478	$6.48	$6.25	$6.48	$6.95	$4.80		0.00	$404.36m				
foxbusiness	cvo		$6.44		-0.04	250,201			$6.48									
google-finance	cvo	(-0.62%)	6.44	6.35	-0.04	248,478.00	6.48	6.25		6.95	4.80	62.79m		404.36m			-2.81	
howthemarketworks	cvo	-0.617%	6.44	6.35	-0.04	248,478	6.48	6.25	6.48									
hpcwire	cvo	-0.6173%	6.440 usd	6.350	-0.0400	248,478	6.480	6.250	6.480	6.950	4.800	62,788,130						
insidestocks	cvo	-0.62%	6.44	6.34	-0.04	248478	6.48	6.25										
investopedia	cvo	-0.62 %	$6.44	6.35	-0.04				6.48									
investorguide	cvo	-0.62%	6.44	6.35	-0.04		6.48	6.25		7.61	4.80			404.4m			-2.759	
marketintellisearch	cvo	-0.62 %	$6.44	$6.35	-0.04	239.60k	$6.48	$6.25	$6.48			62.79m	0.00	0.41b	0.0 %		-2.81	
marketwatch	cvo	-0.62%	$6.44	open: 6.35	-0.04	9,066	$6.48	$6.25	$6.48	$6.95	$4.80			$401.74m				
minyanville	cvo	-0.6173%	6.440 usd	6.350	-0.0400	248,478	6.480	6.250	6.480	6.950	4.800	62,788,130						
msn-money	cvo	-0.62%	6.44	6.35	-0.04	248,478	6.48	6.25	6.48	6.95	4.80	62.79 mil	-2.29	406.87 mil			-2.76	
nasdaq-com	cvo	0.62%	$ 6.44		0.04	248,478	$ 6.48	$ 6.25	$ 6.48	$ 6.95	$ 4.80	62,788,000		$ 404,354,720			$ -2.77	
optimum	cvo	-0.62%	6.44 ( 4:04 pm edt)	6.35	-0.04	248,478	6.48	6.25	6.48	6.95	4.80	62.79m		404.4m			-2.80	
paidcontent	cvo	-0.6173%	6.440 usd	6.350	-0.0400	248,478	6.480	6.250	6.480	6.950	4.800	62,788,130						
pc-quote	cvo	-0.62%	6.44	6.35	-0.04	250,201	6.48	6.25	6.48	6.95	4.80	63,177,981	-2.30605	406,866,000				
personal-wealth-biz	cvo	-0.62%	6.44	6.35	-0.04	250,201	6.48	6.25	6.48	7.61	4.80					0.00	-2.759	
predictwallstreet	cvo	-0.62%	6.44		-0.04	248,478												
raymond-james	cvo	-0.62	6.44	6.35	-0.04	248,278	6.48	6.25	6.44	6.95	4.80						-2.81	
renewable-energy-world	cvo	-0.6173%	6.440 usd	6.350	-0.0400	248,478	6.480	6.250	6.480	6.950	4.800	62,788,130						
screamingmedia	cvo	-0.62%	$	open: 6.35	-0.04	9,066	$6.48	$6.25	$6.48	$6.95	$4.80			$401.74m				
scroli	cvo	%	cvo			0												
simple-stock-quotes	cvo	-0.62%	last trade: 6.44		change: -0.040													
smartmoney	cvo	(-0.62%)	6.44	$6.35	-0.04	248,478	$6.48	$6.25	$6.48	$6.95	$4.80			406,900	0.00%	$0.00		
stocknod	cvo	-0.6173%	6.440 usd	6.350	-0.0400	248,478	6.480	6.250	6.480	6.950	4.800	62,788,130						
stockpickr	cvo	-0.62%	$6.44 -0.04 | -0.62%	6.34	-0.04	248.48k	6.48	6.25	6.48	6.95	4.80							
stocksmart	cvo	.0 %	$6.2	5.54	0	13,407	6.4	6.2										
stocktwits	cvo	-0.46%	6.45		-0.03													
streetinsider-com	cvo	0.62%	6.44	$6.35	-0.04	248,478	$6.48	$6.25	$6.48	$6.95	$4.80						$-2.80	
thecramerreport	cvo		6.44	6.35	-0.04	248478	6.48	6.25										
thestree	cvo	-0.62%	$6.44	6.34	-0.04	248478	6.48	6.25	6.48	-6.95	4.8	6.278813e7		4.03099795e8				
tickerspy	cvo	-0.62%	$6.44	6.35	-0.04	248,478	6.48	6.25	6.48	6.95	4.80		-2.3	406.8m	0.00%	$0.00		
tmx-quotemedia	cvo	-0.62%	6.440	6.350	-0.040	250,201	6.480	6.250	6.480	6.950	4.800	62,788,130		404,355,557			-2.76	
updown	cvo	-0.62%	$6.44	$6.35	-$0.04	248,478	$6.48	$6.25	$6.48	$6.95	$4.80	62.78b		$407m			-2.76	
wallstreetsurvivor	cvo	-0.62%	6.44	6.35	-0.04	248,478	6.48	6.25		6.95	4.80			$407m			-2.99	
yahoo-finance	cvo	0.62%	6.44	6.35	0.04	248,478	6.48	6.25	6.48	6.95	4.80			404.35m			-2.76	
ycharts-com	cvo	-0.46%	6.45		-0.03					6.95	4.80			404.67m	0.00%		-2.77	
zacks	cvo	(-0.62%)	6.44		-0.04	vol.  248,478	6.48	6.25		6.95	4.80		19.06	406.87 m	0.00	0.00	.34	
advfn	isis	0.11	9.31	9.18	0.01	215568	9.35	9.12										
barchart	isis	+0.11%	9.31	9.13	+0.01	215,568	9.35	9.12	9.30	10.63	7.59		0.00	$927.09 m			-0.72	
barrons	isis	0.11%	9.31	9.18	+0.01	215,568	9.35	9.12				99.14 million		$900.33 million	isis has not issued dividends in more than 1 year.			
bloomberg	isis	0.108%	9.310	9.180	0.010	215,568	9.350	9.120		10.63	7.59	99.594mil		927.222mil			-0.730	
boston-com	isis	+0.1075%	9.310 usd	9.180	+0.0100	215,568	9.350	9.120	9.300	10.63	7.591	99,594,202						
bostonmerchant	isis	+0.1075%	9.310 usd	9.180	+0.0100	215,568	9.350	9.120	9.300	10.63	7.591	99,594,202						
business-insider	isis	+0.1075%	9.310 usd	9.180	+0.0100	215,568	9.350	9.120	9.300	10.63	7.591	99,594,202						
chron	isis	+0.1075%	9.310 usd	9.180	+0.0100	215,568	9.350	9.120	9.300	10.63	7.591	99,594,202						
cio-com	isis	+0.11%	9.310 usd	9.180	+0.0100	215,568	9.350	9.120	9.300	10.63	7.591	99,594,202		927m				
cnn-money	isis	+0.11%	9.31	9.18	+0.01	215,568	9.35	9.12	9.30				nm	$927.2m				
easystockalterts	isis	0.11%	9.31	9.18	+0.01	215568	9.35	9.12	9.30	10.63	7.59						-0.72	
eresearch-fidelity-com	isis	0.11%	9.3100	9.1800	0.0100	215,568	9.3500	9.1200	9.3000	10.6300	7.5910	99,594,000	nm	$900.33m				
finance-abc7-com	isis	+0.1075%	9.310 usd	9.180	+0.0100	215,568	9.350	9.120	9.300	10.63	7.591	99,594,202						
finance-abc7chicago-com	isis	+0.1075%	9.310 usd	9.180	+0.0100	215,568	9.350	9.120	9.300	10.63	7.591	99,594,202						
financial-content	isis	+0.1075%	9.310 usd	9.180	+0.0100	215,568	9.350	9.120	9.300	10.63	7.591	99,594,202						
finapps-forbes-com	isis	0.1%	$9.31	9.18	0.01	215,568	9.35	9.12	9.30	10.63	7.59	100 mil		927 mil	0.0	0.00	-0.72	
finviz	isis	0.11%	9.31			215,568			9.30	-12.42%	22.66%	99.59m		927.18m			-0.72	
fool	isis	+0.11%	$9.31	$9.18	0.01	215,568	$9.35	$9.12	$9.30	$10.63	$7.59		0.00	$927.22m				
foxbusiness	isis		$9.31		+0.01	215,568			$9.30									
google-finance	isis	(0.11%)	9.31	9.18	+0.01	215,568.00	9.35	9.12		10.63	7.59	99.59m		927.22m			-0.72	
howthemarketworks	isis	0.108%	9.31	9.18	0.01	203,748	9.35	9.12	9.3									
hpcwire	isis	+0.1075%	9.310 usd	9.180	+0.0100	215,568	9.350	9.120	9.300	10.63	7.591	99,594,202						
insidestocks	isis	+0.11%	9.31	9.13	+0.01	215568	9.35	9.12										
investopedia	isis	+0.11 %	$9.31	9.18	+0.01				9.30									
investorguide	isis	+0.11%	9.31	9.13	+0.01		9.35	9.12		10.63	7.59			927.2m			-0.721	
marketintellisearch	isis	0.11 %	$9.31	$9.13	0.01	202.40k	$9.34	$9.12	$9.30			99.59m	0.00	0.93b	0.0 %		-0.72	
marketwatch	isis	+0.11%	$9.31	open: 9.18	+0.01	10,096	$9.35	$9.12	$9.30	$10.63	$7.59			$900.33m				
minyanville	isis	+0.1075%	9.310 usd	9.180	+0.0100	215,568	9.350	9.120	9.300	10.63	7.591	99,594,202						
msn-money	isis	+0.11%	9.31	9.18	+0.01	215,568	9.35	9.12	9.30	10.63	7.59	99.59 mil	-12.93	926.23 mil			-0.72	
nasdaq-com	isis	0.11%	$ 9.31	$ 9.18	0.01	215,568	$ 9.35	$ 9.12	$ 9.30	$ 10.63	$ 7.591	99,594,000		$ 927,220,140			$ -0.72	
optimum	isis	+0.11%	9.31 ( 4:30 pm edt)	9.18	+0.01	215,568	9.35	9.12	9.30	10.63	7.59	99.59m		927.2m			-0.72	
paidcontent	isis	+0.1075%	9.310 usd	9.180	+0.0100	215,568	9.350	9.120	9.300	10.63	7.591	99,594,202						
pc-quote	isis	0.11%	9.31	9.18	0.01	215,568	9.35	9.12	9.3	10.63	7.59	99,487,025	-12.91667	926,224,000				
personal-wealth-biz	isis	+0.11%	9.31	9.13		215,568	9.35	9.12	9.30	10.63	7.59					0.00	-0.721	
predictwallstreet	isis	+0.11%	9.31		+0.01	215,568												
raymond-james	isis	0.11	9.31	9.18	0.01	215,568	9.35	9.12	9.31	10.63	7.59						-0.72	
renewable-energy-world	isis	+0.1075%	9.310 usd	9.180	+0.0100	215,568	9.350	9.120	9.300	10.63	7.591	99,594,202						
screamingmedia	isis	+0.11%	$	open: 9.18	+0.01	10,096	$9.35	$9.12	$9.30	$10.63	$7.59			$900.33m				
scroli	isis	%	isis			0												
simple-stock-quotes	isis	+0.11%	last trade: 9.31		change: 0.010													
smartmoney	isis	(0.11%)	9.31	$9.18	0.01	215,568	$9.35	$9.12	$9.30	$10.63	$7.59			926,200	0.00%	$0.00		
stocknod	isis	+0.1075%	9.310 usd	9.180	+0.0100	215,568	9.350	9.120	9.300	10.63	7.591	99,594,202						
stockpickr	isis	0.11%	$9.31 0.01 | 0.11%	9.18	0.01	215.57k	9.35	9.12	9.30	10.63	7.59							
stocksmart	isis	.0 %	$9.12	10.1	0	104,138	9.17	9.06										
stocktwits	isis	0.11%	9.31		+0.01													
streetinsider-com	isis	0.11%	9.31	$9.18	+0.01	215,568	$9.35	$9.12	$9.30	$10.63	$7.59						$-0.72	
thecramerreport	isis		9.31	9.13	+0.01	215568	9.35	9.12										
thestree	isis	0.11%	$9.31	9.18	0.01	215568	9.35	9.12	9.3	-10.63	7.59	9.9594202e7		9.00331586e8				
tickerspy	isis	0.11%	$9.31	9.18	+0.01	215,568	9.35	9.12	9.30	10.63	7.59		-12.9	926.0m	0.00%	$0.00		
tmx-quotemedia	isis	0.11%	9.310	9.180	0.010	215,568	9.350	9.120	9.300	10.630	7.591	99,594,202		927,222,021			-0.72	
updown	isis	0.11%	$9.31	$9.18	$0.01	205,367	$9.35	$9.12	$9.30	$10.63	$7.59	99.59b		$926m			-0.72	
wallstreetsurvivor	isis	0.11%	9.31	9.18	0.01	203,748	9.35	9.12		10.63	7.59			$926m			-0.62	
yahoo-finance	isis	0.11%	9.31	9.13	0.01	215,568	9.35	9.12	9.30	10.63	7.59			927.22m			-0.72	
ycharts-com	isis	+0.11%	9.31		+0.01					10.63	7.59			927.09m	0.00%		-0.72	
zacks	isis	(0.11%)	9.31		0.01	vol.  215,568	9.35	9.12		10.63	7.59			926.22 m	0.00	0.00	-.72	
advfn	peb	-0.24	20.45	20.27	-0.05	462623	20.49	20.23										
barchart	peb	-0.24%	20.45	20.27	-0.05	462,623	20.49	20.23	20.50	21.77	16.23		412.20	$817.39 m	2.33%	$0.48	-0.34	
barrons	peb	0.24%	20.45	20.27	-0.05	461,024	20.49	20.23				28.67 million		$1.05 billion	2.35%	$0.12		
bloomberg	peb	-0.244%	20.450	20.270	-0.050	462,623	20.490	20.230		22.47	16.85	50.889mil		1,040.689mil	1.760	0.120 regular cash	-0.060	
boston-com	peb	-0.2439%	20.45 usd	20.27	-0.0500	462,623	20.49	20.23	20.50	22.47	16.85	50,889,423						
bostonmerchant	peb	-0.2439%	20.45 usd	20.27	-0.0500	462,623	20.49	20.23	20.50	22.47	16.85	50,889,423						
business-insider	peb	-0.2439%	20.45 usd	20.27	-0.0500	462,623	20.49	20.23	20.50	22.47	16.85	50,889,423						
chron	peb	-0.2439%	20.45 usd	20.27	-0.0500	461,024	20.49	20.23	20.50	22.47	16.85	50,889,423						
cio-com	peb	-0.24%	20.45 usd	20.27	-0.0500	461,024	20.49	20.23	20.50	22.47	16.85	50,889,423		1b	2.3	0.48		
cnn-money	peb	-0.24%today&rsquo;s change	20.45data as of 4:00pm et	20.27	-0.05	461,024	20.49	20.23	20.50				nm	$1.0b	2.35%			
easystockalterts	peb	-0.25%	20.45	20.27	-0.05	461024	20.49	20.23	20.50	22.47	16.85						-0.33	
eresearch-fidelity-com	peb	-0.24%	20.4500	20.2700	-0.0500	461,024	20.4900	20.2300	20.5000	22.4700	16.8500	50,889,000	nm	$1.04b	1.76%	$0.120000		
finance-abc7-com	peb	-0.2439%	20.45 usd	20.27	-0.0500	461,024	20.49	20.23	20.50	22.47	16.85	50,889,423						
finance-abc7chicago-com	peb	-0.2439%	20.45 usd	20.27	-0.0500	461,024	20.49	20.23	20.50	22.47	16.85	50,889,423						
financial-content	peb	-0.2439%	20.45 usd	20.27	-0.0500	461,024	20.49	20.23	20.50	22.47	16.85	50,889,423						
finapps-forbes-com	peb	-0.2%	$20.45	20.27	-0.05	461,024	20.49	20.23	20.50	22.47	16.85	51 mil		1 bil	2.3	0.48	-0.34	
finviz	peb	-0.24%	20.45			461,024			20.50	-7.90%	23.53%	50.89m		1.04b		0.48	-0.34	
fool	peb	-0.24%	$20.45	$20.27	-0.05	461,024	$20.49	$20.23	$20.50	$22.47	$16.85		0.00	$1.04b		0.48		
foxbusiness	peb		$20.45		-0.05	462,623			$20.50									
google-finance	peb	(-0.24%)	20.45	20.27	-0.05	461,024.00	20.49	20.23		22.47	16.85	50.89m		1.04b	2.35	0.12	-0.34	
howthemarketworks	peb	-0.244%	20.45	20.27	-0.05	461,024	20.49	20.23	20.5									
hpcwire	peb	-0.2439%	20.45 usd	20.27	-0.0500	462,623	20.49	20.23	20.50	22.47	16.85	50,889,423						
insidestocks	peb	-0.24%	20.45	20.27	-0.05	461024	20.49	20.23										
investopedia	peb	-0.24 %	$20.45	20.27	-0.05				20.50									
investorguide	peb	-0.24%	20.45	20.27	-0.05		20.49	20.23		22.47	16.85			1.041b			-0.287	
marketintellisearch	peb	-0.24 %	$20.45	$20.27	-0.05	468.80k	$20.49	$20.23	$20.50			50.89m	0.00	1.04b	2.34 %		-0.34	
marketwatch	peb	-0.24%	$20.45	open: 20.27	-0.05	599	$20.49	$20.23	$20.50	$22.47	$16.85			$1.05b	2.35%	0.12		
minyanville	peb	-0.2439%	20.45 usd	20.27	-0.0500	461,024	20.49	20.23	20.50	22.47	16.85	50,889,423						
msn-money	peb	-0.24%	20.45	20.27	-0.05	461,024	20.49	20.23	20.50	22.47	16.85	50.89 mil	-70.52	1.04 bil	2.34%	0.48	-0.34	
nasdaq-com	peb	0.24%	$ 20.45		0.05	461,024	$ 20.49	$ 20.23	$ 20.50	$ 22.47	$ 16.85	50,889,000		$ 1,040,680,050	2.34 %	$0.480000	$ -0.34	
optimum	peb	-0.24%	20.45 ( 4:00 pm edt)	20.27	-0.05	461,024	20.49	20.23	20.50	22.47	16.85	50.89m		1.0b	2.35	0.48	-0.33	
paidcontent	peb	-0.2439%	20.45 usd	20.27	-0.0500	461,024	20.49	20.23	20.50	22.47	16.85	50,889,423						
pc-quote	peb	-0.24%	20.45	20.27	-0.05	462,623	20.49	20.23	20.5	22.47	16.85	51,013,423	-70.68966	1,043,225,000		0.12		
personal-wealth-biz	peb	-0.24%	20.45	20.27	-0.05	462,623	20.49	20.23	20.50	22.47	16.85				1.76	0.36	-0.287	
predictwallstreet	peb	-0.24%	20.45		-0.05	461,024												
raymond-james	peb	-0.24	20.45	20.27	-0.05	461,024	20.49	20.23	20.45	22.47	16.85						-0.34	
renewable-energy-world	peb	-0.2439%	20.45 usd	20.27	-0.0500	461,024	20.49	20.23	20.50	22.47	16.85	50,889,423						
screamingmedia	peb	-0.24%	$	open: 20.27	-0.05	8,334	$20.49	$20.23	$20.50	$22.47	$16.85			$1.05b	2.35%	0.12		
scroli	peb	%	peb			0												
simple-stock-quotes	peb	-0.24%	last trade: 20.45		change: -0.050													
smartmoney	peb	(-0.24%)	20.45	$20.27	-0.05	461,024	$20.49	$20.23	$20.50	$22.47	$16.85			1,043,200	2.34%	$0.12		
stocknod	peb	-0.2439%	20.45 usd	20.27	-0.0500	461,024	20.49	20.23	20.50	22.47	16.85	50,889,423						
stockpickr	peb	-0.24%	$20.45 -0.05 | -0.24%	20.27	-0.05	461.02k	20.49	20.23	20.50	22.47	16.85							
stocksmart	peb	.0 %	$21.22	78.93	0	26,290	21.6	21.21										
stocktwits	peb	-0.24%	20.45		-0.05													
streetinsider-com	peb	0.24%	20.45	$20.27	-0.05	461,024	$20.49	$20.23	$20.50	$22.47	$16.85						$-0.33	
thecramerreport	peb		20.45	20.27	-0.05	462623	20.49	20.23										
thestree	peb	-0.24%	$20.45	20.27	-0.05	461024	20.49	20.23	20.5	-22.47	16.85	5.0889423e7		1.048831008e9				
tickerspy	peb	-0.24%	$20.45	20.27	-0.05	461,024	20.49	20.23	20.50	22.47	16.85		-70.7	816.8m	2.34%	$0.12		
tmx-quotemedia	peb	-0.24%	20.450	20.270	-0.050	462,623	20.490	20.230	20.500	22.470	16.850	50,889,423		1,040,688,700	2.341	0.120 usd	-0.33	
updown	peb	-0.24%	$20.45	$20.27	-$0.05	461,024	$20.49	$20.23	$20.50	$22.47	$16.85	50.88b		$1.04b			-0.27	
wallstreetsurvivor	peb	-0.24%	20.45	20.27	-0.05	461,024	20.49	20.23		22.47	17.11			$1b	2.30%	0.12 -	-0.23	
yahoo-finance	peb	0.24%	20.45	20.27	0.05	461,024	20.49	20.23	20.50	22.47	16.85			1.04b	2.30%	0.48	-0.29	
ycharts-com	peb	-0.24%	20.45		-0.05					22.47	16.85			817.39m	2.31%		-0.34	
zacks	peb	(-0.24%)	20.45		-0.05	vol.  461,024	20.49	20.23		22.47	16.85		410	1.04 b	2.34	0.48	.05	
advfn	hckt	-1.16	5.13	5.12	-0.06	92090	5.16	4.98										
barchart	hckt	-1.16%	5.13	5.12	-0.06	97,476	5.16	4.98	5.19	5.24	2.70		16.13	$212.33 m			+0.35	
barrons	hckt	1.16%	5.13	5.12	-0.06	92,090	5.16	4.98				42.37 million		$217.37 million	hckt has not issued dividends in more than 1 year.			
bloomberg	hckt	-1.156%	5.130	5.120	-0.060	92,090	5.160	4.980		5.24	2.70	40.858mil	15.088	209.602mil			0.340	
boston-com	hckt	-1.156%	5.130 usd	5.120	-0.0600	92,090	5.160	4.980	5.190	5.240	2.700	40,858,119						
bostonmerchant	hckt	-1.156%	5.130 usd	5.120	-0.0600	92,090	5.160	4.980	5.190	5.240	2.700	40,858,119						
business-insider	hckt	-1.156%	5.130 usd	5.120	-0.0600	92,090	5.160	4.980	5.190	5.240	2.700	40,858,119						
chron	hckt	-1.156%	5.130 usd	5.120	-0.0600	92,090	5.160	4.980	5.190	5.240	2.700	40,858,119						
cio-com	hckt	-1.16%	5.130 usd	5.120	-0.0600	92,090	5.160	4.980	5.190	5.240	2.700	40,858,119	14.66	210m				
cnn-money	hckt	-1.16%	5.13	5.12	-0.06	92,090	5.16	4.98	5.19				15.1	$209.6m				
easystockalterts	hckt	-1.17%	5.13	5.12	-0.06	92090	5.16	4.98	5.19	5.24	2.70		14.66				0.35	
eresearch-fidelity-com	hckt	-1.16%	5.1300	5.1200	-0.0600	92,090	5.1600	4.9800	5.1900	5.2400	2.7000	40,858,000	14.83	$212.05m				
finance-abc7-com	hckt	-1.156%	5.130 usd	5.120	-0.0600	92,090	5.160	4.980	5.190	5.240	2.700	40,858,119						
finance-abc7chicago-com	hckt	-1.156%	5.130 usd	5.120	-0.0600	92,090	5.160	4.980	5.190	5.240	2.700	40,858,119						
financial-content	hckt	-1.156%	5.130 usd	5.120	-0.0600	92,090	5.160	4.980	5.190	5.240	2.700	40,858,119						
finapps-forbes-com	hckt	-1.2%	$5.13	5.12	-0.06	92,090	5.16	4.98	5.19	5.24	2.70	41 mil	14.7	210 mil	0.0	0.00	0.35	
finviz	hckt	-1.16%	5.13			92,090			5.19	-2.10%	90.00%	40.86m	14.66	209.61m			0.35	
fool	hckt	-1.16%	$5.13	$5.12	-0.06	89,529	$5.16	$4.98	$5.19	$5.24	$2.70		14.70	$209.60m				
foxbusiness	hckt		$5.13		-0.06	92,090			$5.19									
google-finance	hckt	(-1.16%)	5.13	5.12	-0.06	92,090.00	5.16	4.98		5.24	2.70	40.86m	14.54	209.60m			0.35	
howthemarketworks	hckt	-1.156%	5.13	5.12	-0.06	89,529	5.16	4.98	5.19									
hpcwire	hckt	-1.156%	5.130 usd	5.120	-0.0600	92,090	5.160	4.980	5.190	5.240	2.700	40,858,119						
insidestocks	hckt	-1.16%	5.13	5.12	-0.06	92090	5.16	4.98										
investopedia	hckt	-1.16 %	$5.13	5.12	-0.06				5.19									
investorguide	hckt	-1.16%	5.13	5.10	-0.06		5.16	4.98		5.24	2.70		14.83	209.6m			0.35	
marketintellisearch	hckt	-1.16 %	$5.13	$5.10	-0.06	60.30k	$5.16	$4.98	$5.19			40.86m	14.83	0.21b	0.0 %		0.35	
marketwatch	hckt	-1.16%	$5.13	open: 5.12	-0.06	2,661	$5.16	$4.98	$5.19	$5.24	$2.70		14.43	$217.37m			0.36	
minyanville	hckt	-1.156%	5.130 usd	5.120	-0.0600	92,090	5.160	4.980	5.190	5.240	2.700	40,858,119						
msn-money	hckt	-1.16%	5.13	5.12	-0.06	92,090	5.16	4.98	5.19	5.24	2.70	40.86 mil	14.66	212.05 mil			0.35	
nasdaq-com	hckt	1.16%	$ 5.13	$ 5.12	0.06	92,090	$ 5.16	$ 4.98	$ 5.19	$ 5.24	$ 2.70	40,858,000	14.66	$ 209,601,540			$ 0.35	
optimum	hckt	-1.16%	5.13 ( 4:30 pm edt)	5.12	-0.06	92,090	5.16	4.98	5.19	5.24	2.70	40.86m	14.7	209.6m			0.35	
paidcontent	hckt	-1.156%	5.130 usd	5.120	-0.0600	92,090	5.160	4.980	5.190	5.240	2.700	40,858,119						
pc-quote	hckt	-1.16%	5.13	5.12	-0.06	92,090	5.16	4.98	5.19	5.24	2.70	41,335,867	14.82857	212,053,000				
personal-wealth-biz	hckt	-1.16%	5.13	5.10	-0.06	92,090	5.16	4.98	5.19	5.24	2.70		14.83			0.00	0.35	
predictwallstreet	hckt	-1.16%	5.13		-0.06	92,090												
raymond-james	hckt	-1.16	5.13	5.12	-0.06	92,090	5.16	4.98	5.13	5.24	2.70		14.25				0.36	
renewable-energy-world	hckt	-1.156%	5.130 usd	5.120	-0.0600	92,090	5.160	4.980	5.190	5.240	2.700	40,858,119						
screamingmedia	hckt	-1.16%	$	open: 5.12	-0.06	2,661	$5.16	$4.98	$5.19	$5.24	$2.70		14.43	$217.37m			0.36	
scroli	hckt	%	hckt			0												
simple-stock-quotes	hckt	-1.16%	last trade: 5.13		change: -0.060								p/e ratio: 14.83					
smartmoney	hckt	(-1.16%)	5.13	$5.12	-0.06	92,090	$5.16	$4.98	$5.19	$5.24	$2.70			212,100	0.00%	$0.00		
stocknod	hckt	-1.156%	5.130 usd	5.120	-0.0600	92,090	5.160	4.980	5.190	5.240	2.700	40,858,119						
stockpickr	hckt	-1.16%	$5.13 -0.06 | -1.16%	5.12	-0.06	92.09k	5.16	4.98	5.19	5.24	2.70							
stocksmart	hckt	.0 %	$5.17	3.51	0	9,469	5.18	4.95										
stocktwits	hckt	-1.16%	5.13		-0.06													
streetinsider-com	hckt	1.16%	5.13	$5.12	-0.06	92,090	$5.16	$4.98	$5.19	$5.24	$2.70		14.66				$0.35	
thecramerreport	hckt		5.13	5.10	-0.06	92090	5.16	4.98										
thestree	hckt	-1.16%	$5.13	5.12	-0.06	92090	5.16	4.98	5.19	-5.24	2.7	4.0858119e7		2.10827894e8				
tickerspy	hckt	-1.16%	$5.13	5.12	-0.06	92,090	5.16	4.98	5.19	5.24	2.70		14.8	214.4m	0.00%	$0.00		
tmx-quotemedia	hckt	-1.16%	5.130	5.120	-0.060	92,090	5.160	4.980	5.190	5.240	2.700	40,858,119	14.80	209,602,150			0.35	
updown	hckt	-1.16%	$5.13	$5.12	-$0.06	89,429	$5.16	$4.98	$5.19	$5.24	$2.70	40.85b	14.16	$212m			0.37	
wallstreetsurvivor	hckt	-1.16%	5.13	5.12	-0.06	89,529	5.16	4.98		5.24	3.03		14.80	$212m			0.34	
yahoo-finance	hckt	1.16%	5.13	5.10	0.06	92,090	5.16	4.98	5.19	5.24	2.70		14.66	209.60m			0.35	
ycharts-com	hckt	-1.35%	5.13		-0.07					5.21	2.70		14.66	212.33m	0.00%		0.35	
zacks	hckt	(-1.16%)	5.13		-0.06	vol.  92,090	5.16	4.98		5.24	2.70		16.22	212.05 m	0.00	0.00	.32	
advfn	plfe	0.36	11.09	10.95	0.04	36543	11.12	10.83										
barchart	plfe	+0.36%	11.09	10.95	+0.04	42,975	11.12	10.83	11.05	11.27	8.13		13.10	$328.04 m	2.3%	$0.25	+0.83	
barrons	plfe	0.36%	11.09	10.95	+0.04	34,566	11.12	10.83				29.57 million		$321.48 million	2.25%	$0.06		
bloomberg	plfe	0.362%	11.090	10.950	0.040	36,543	11.120	10.830		11.34	8.34	29.575mil	41.074	327.983mil	2.254	0.062 regular cash	0.270	
boston-com	plfe	+0.3620%	11.09 usd	10.95	+0.0400	36,543	11.12	10.83	11.05	11.34	8.340	29,574,697						
bostonmerchant	plfe	+0.3620%	11.09 usd	10.95	+0.0400	36,543	11.12	10.83	11.05	11.34	8.340	29,574,697						
business-insider	plfe	+0.3620%	11.09 usd	10.95	+0.0400	36,543	11.12	10.83	11.05	11.34	8.340	29,574,697						
chron	plfe	+0.3620%	11.09 usd	10.95	+0.0400	36,366	11.12	10.83	11.05	11.34	8.340	29,574,697						
cio-com	plfe	+0.36%	11.09 usd	10.95	+0.0400	36,366	11.12	10.83	11.05	11.34	8.340	29,574,697	12.19	328m	2.3	0.25		
cnn-money	plfe	+0.36%	11.09	10.95	+0.04	36,366	11.12	10.83	11.05				12.2	$328.0m	2.25%			
easystockalterts	plfe	0.37%	11.09	10.95	+0.04	36366	11.12	10.83	11.05	11.34	8.34		12.19				0.91	
eresearch-fidelity-com	plfe	0.36%	11.0900	10.9500	0.0400	36,366	11.1200	10.8300	11.0500	11.3400	8.3400	29,575,000	10.52	$326.80m	2.26%	$0.062500		
finance-abc7-com	plfe	+0.3620%	11.09 usd	10.95	+0.0400	36,366	11.12	10.83	11.05	11.34	8.340	29,574,697						
finance-abc7chicago-com	plfe	+0.3620%	11.09 usd	10.95	+0.0400	36,366	11.12	10.83	11.05	11.34	8.340	29,574,697						
financial-content	plfe	+0.3620%	11.09 usd	10.95	+0.0400	36,366	11.12	10.83	11.05	11.34	8.340	29,574,697						
finapps-forbes-com	plfe	0.4%	$11.09	10.95	0.04	36,366	11.12	10.83	11.05	11.34	8.34	30 mil		328 mil	2.3	0.25		
finviz	plfe	0.36%	11.09			36,366			11.05	-1.57%	36.57%	29.57m	10.63	326.75m		0.25	1.04	
fool	plfe	+0.36%	$11.09	$10.95	0.04	34,566	$11.12	$10.83	$11.05	$11.34	$8.34		12.00	$327.98m	2.80%	0.25		
foxbusiness	plfe		$11.09		+0.04	38,372			$11.05									
google-finance	plfe	(0.36%)	11.09	10.95	+0.04	36,366.00	11.12	10.83		11.34	8.34	29.57m	10.63	327.98m	2.25	0.06	1.04	
howthemarketworks	plfe	0.362%	11.09	10.95	0.04	36,366	11.12	10.83	11.05									
hpcwire	plfe	+0.3620%	11.09 usd	10.95	+0.0400	36,543	11.12	10.83	11.05	11.34	8.340	29,574,697						
insidestocks	plfe	+0.36%	11.09	10.95	+0.04	38372	11.12	10.83										
investopedia	plfe	+0.36 %	$11.09	10.95	+0.04				11.05									
investorguide	plfe	+0.36%	11.09	10.98	+0.04		11.12	10.83		11.34	8.34		10.63	328.0m			1.04	
marketintellisearch	plfe	0.36 %	$11.09	$10.98	0.04	16.20k	$11.12	$10.83	$11.05			29.57m	10.63	0.33b	2.26 %		1.04	
marketwatch	plfe	+0.36%	$11.09	open: 10.95	+0.04	2,929	$11.12	$10.83	$11.05	$11.34	$8.34		4.86	$321.48m	2.25%	0.06	2.28	
minyanville	plfe	+0.3620%	11.09 usd	10.95	+0.0400	36,366	11.12	10.83	11.05	11.34	8.340	29,574,697						
msn-money	plfe	+0.36%	11.09	10.95	+0.04	36,366	11.12	10.83	11.05	11.34	8.34	29.57 mil	10.66	326.8 mil	2.26%	0.25	1.04	
nasdaq-com	plfe	0.36%	$ 11.09	$ 10.95	0.04	36,366	$ 11.12	$ 10.83	$ 11.05	$ 11.34	$ 8.34	29,575,000	13.36	$ 327,986,750	2.26 %	$0.250000	$ 0.83	
optimum	plfe	+0.36%	11.09 ( 4:00 pm edt)	10.95	+0.04	35,666	11.12	10.83	11.05	11.34	8.34	29.57m	12.2	328.0m	2.25	0.25	0.91	
paidcontent	plfe	+0.3620%	11.09 usd	10.95	+0.0400	36,366	11.12	10.83	11.05	11.34	8.340	29,574,697						
pc-quote	plfe	0.36%	11.09	10.95	0.04	38,372	11.12	10.83	11.05	11.34	8.34	29,468,332	10.625	326,804,000		0.0625		
personal-wealth-biz	plfe	+0.36%	11.09	10.98		38,372	11.12	10.83	11.05	11.34	8.34		10.63		2.28	0.252	1.04	
predictwallstreet	plfe	+0.36%	11.09		+0.04	36,366												
raymond-james	plfe	0.36	11.09	10.95	0.04	36,366	11.12	10.83	11.09	11.34	8.34		10.56				1.05	
renewable-energy-world	plfe	+0.3620%	11.09 usd	10.95	+0.0400	36,366	11.12	10.83	11.05	11.34	8.340	29,574,697						
screamingmedia	plfe	+0.36%	$	open: 10.95	+0.04	2,929	$11.12	$10.83	$11.05	$11.34	$8.34		4.86	$321.48m	2.25%	0.06	2.28	
scroli	plfe	%	plfe			0												
simple-stock-quotes	plfe	+0.36%	last trade: 11.09		change: 0.040								p/e ratio: 10.63					
smartmoney	plfe	(0.36%)	11.09	$10.95	0.04	36,543	$11.12	$10.83	$11.05	$11.34	$8.34			326,800	2.26%	$0.06		
stocknod	plfe	+0.3620%	11.09 usd	10.95	+0.0400	36,543	11.12	10.83	11.05	11.34	8.340	29,574,697						
stockpickr	plfe	0.36%	$11.09 0.04 | 0.36%	10.95	0.04	36.37k	11.12	10.83	11.05	11.34	8.34							
stocksmart	plfe	.0 %	$10.53	9.99	0	5,502	10.7	10.35										
stocktwits	plfe	0.36%	11.09		+0.04													
streetinsider-com	plfe	0.36%	11.09	$10.95	+0.04	36,366	$11.12	$10.83	$11.05	$11.34	$8.34		12.19				$0.91	
thecramerreport	plfe		11.09	10.98	+0.04	36543	11.12	10.83										
thestree	plfe	0.36%	$11.09	10.95	0.04	36366	11.12	10.83	11.05	-11.34	8.34	2.9574697e7		3.21476956e8				
tickerspy	plfe	0.36%	$11.09	10.95	+0.04	35,666	11.12	10.83	11.05	11.34	8.34		10.6	326.8m	2.26%	$0.06		
tmx-quotemedia	plfe	0.36%	11.090	10.950	0.040	38,372	11.120	10.830	11.050	11.340	8.340	29,574,697	12.10	327,983,390	2.262	0.063 usd	0.91	
updown	plfe	0.36%	$11.09	$10.95	$0.04	34,566	$11.12	$10.83	$11.05	$11.34	$8.34	29.57b	10.59	$327m			1.04	
wallstreetsurvivor	plfe	0.36%	11.09	10.95	0.04	36,366	11.12	10.83		11.34	8.34		12.10	$327m	2.30%	0.25 -	0.73	
yahoo-finance	plfe	0.36%	11.09	10.98	0.04	36,366	11.12	10.83	11.05	11.34	8.34		10.66	327.98m	2.30%	0.25	1.04	
ycharts-com	plfe	+0.36%	11.09		+0.04					11.34	8.34		10.66	328.04m	2.49%		1.04	
zacks	plfe	(0.36%)	11.09		0.04	vol.  36,366	11.12	10.83		11.34	8.34		13.31	326.80 m	2.26	0.25	.83	
advfn	jpm	-1.40	40.74	40.7	-0.58	20175920	40.97	40.56										
barchart	jpm	-1.40%	40.74	40.69	-0.58	16,933,461	40.97	40.56	41.32	47.81	35.06		9.01	$162.29 b	2.47%	$1.00	+4.50	
barrons	jpm	1.40%	40.74	40.70	-0.58	20.164m	40.97	40.56				3.98 billion		$163.04 billion	2.45%	$0.25		
bloomberg	jpm	-1.404%	40.740	40.700	-0.580	20,249,274	40.970	40.560		48.36	35.55	3,973.685mil	7.851	161,919.700mil	1.476	0.250 regular cash	5.190	
boston-com	jpm	-1.404%	40.74 usd	40.70	-0.5800	20,175,420	40.97	40.56	41.32	48.36	35.55	3,973,684,787						
bostonmerchant	jpm	-1.404%	40.74 usd	40.70	-0.5800	20,175,420	40.97	40.56	41.32	48.36	35.55	3,973,684,787						
business-insider	jpm	-1.404%	40.74 usd	40.70	-0.5800	20,175,420	40.97	40.56	41.32	48.36	35.55	3,973,684,787						
chron	jpm	-1.404%	40.74 usd	40.70	-0.5800	20,248,374	40.97	40.56	41.32	48.36	35.55	3,973,684,787						
cio-com	jpm	-1.40%	40.74 usd	40.70	-0.5800	20,248,374	40.97	40.56	41.32	48.36	35.55	3,973,684,787	9.053	162b	2.4	1		
cnn-money	jpm	-1.40%	40.74	40.70	-0.58	20,249,574	40.97	40.56	41.32				9.1	$161.9b	2.45%			
easystockalterts	jpm	-1.43%	40.74	40.70	-0.58	18940807	40.97	40.56	41.32	48.36	35.55		9.05				4.50	
eresearch-fidelity-com	jpm	-1.40%	40.7400	40.7000	-0.5800	20,175,920	40.9700	40.5600	41.3200	48.3600	35.5500	3,973,685,000	9.18	$164.19b	2.42%	$0.250000		
finance-abc7-com	jpm	-1.404%	40.74 usd	40.70	-0.5800	20,175,420	40.97	40.56	41.32	48.36	35.55	3,973,684,787						
finance-abc7chicago-com	jpm	-1.404%	40.74 usd	40.70	-0.5800	20,175,420	40.97	40.56	41.32	48.36	35.55	3,973,684,787						
financial-content	jpm	-1.404%	40.74 usd	40.70	-0.5800	20,175,420	40.97	40.56	41.32	48.36	35.55	3,973,684,787						
finapps-forbes-com	jpm	-1.4%	$40.74	40.70	-0.58	20,176,320	40.97	40.56	41.32	48.36	35.55	3.97 bil	9.1	162 bil	2.5	1.00	4.50	
finviz	jpm	-1.39%	40.74			18,916,316			41.32	-14.77%	16.23%	3.97b	9.18	164.19b		1.00	4.50	
fool	jpm	-1.38%	$40.75	$40.70	-0.57	18,661,149	$40.97	$40.56	$41.32	$48.36	$35.55		9.10	$161.93b	0.50%	1.00		
foxbusiness	jpm		$40.74		-0.58	20,171,120			$41.32									
google-finance	jpm	(-1.40%)	40.74	40.70	-0.58	20.18m	40.97	40.56		48.36	35.55	3.97b	9.05	161.89b	2.45	0.25	4.50	
howthemarketworks	jpm	-1.404%	40.74	40.7	-0.58	20,248,374	40.97	40.56	41.32									
hpcwire	jpm	-1.404%	40.74 usd	40.70	-0.5800	20,248,374	40.97	40.56	41.32	48.36	35.55	3,973,684,787						
insidestocks	jpm	-1.33%	40.77	40.69	-0.55	14449727	40.97	40.56					price earnings ratio: 9.06					
investopedia	jpm	-1.36 %	$40.76	40.70	-0.56				41.32									
investorguide	jpm	-1.40%	40.74	40.70	-0.58		40.97	40.56		48.36	35.55		9.18	161.9b			4.503	
marketintellisearch	jpm	-1.4 %	$40.74	$40.74	-0.58	19980.60k	$40.97	$40.56	$41.32			3973.69m	9.18	164.19b	2.42 %		4.50	
marketwatch	jpm	-1.40%	$40.84	open: 40.70	-0.58	258,449	$40.97	$40.56	$41.32	$48.36	$35.55		19.68	$163.05b	2.45%	0.25	2.07	
minyanville	jpm	-1.404%	40.74 usd	40.70	-0.5800	20,175,420	40.97	40.56	41.32	48.36	35.55	3,973,684,787						
msn-money	jpm	-1.40%	40.74	40.70	-0.58	20.18 mil	40.97	40.56	41.32	48.36	35.55	3.97 bil	9.05	164.19 bil	2.42%	1.00	4.50	
nasdaq-com	jpm	1.4%	$ 40.74		0.58	18,155,041	$ 40.97	$ 40.56	$ 41.32	$ 48.36	$ 35.55	3,973,685,000	9.05	$ 161,887,926,900	2.42 %	$1.000000	$ 4.50	
optimum	jpm	-1.36%	40.76 ( 3:55 pm edt)	40.70	-0.56	17,824,913	40.97	40.56	41.32	48.36	35.55	3.97b	9.1	162.0b	2.45	1.00	4.50	
paidcontent	jpm	-1.404%	40.74 usd	40.70	-0.5800	20,175,420	40.97	40.56	41.32	48.36	35.55	3,973,684,787						
pc-quote	jpm	-1.40%	40.74	40.7	-0.58	20,359,005	40.97	40.56	41.32	48.36	35.55	4,030,256,996	9.18222	164,192,670,000		0.25		
personal-wealth-biz	jpm	-1.40%	40.74	40.70	-0.58	20,223,532	40.97	40.56	41.32	48.36	35.55		9.18		1.45	0.60	4.503	
predictwallstreet	jpm	-1.40%	40.74		-0.58	20,175,920												
raymond-james	jpm	-1.40	40.74	40.70	-0.58	20,087,298	40.97	40.56	40.74	48.36	35.55		8.97				4.54	
renewable-energy-world	jpm	-1.404%	40.74 usd	40.70	-0.5800	20,175,420	40.97	40.56	41.32	48.36	35.55	3,973,684,787						
screamingmedia	jpm	-1.40%	$	open: 40.70	-0.58	258,449	$40.97	$40.56	$41.32	$48.36	$35.55		19.68	$161.18b	2.45%	0.25	2.07	
scroli	jpm	-1.40%	jpm 40.74	40.70	-0.58	17,340,388	40.97	40.56	41.32	48.36	35.55		9.05				4.50	
simple-stock-quotes	jpm	-1.40%	last trade: 40.74		change: -0.580								p/e ratio: 9.18					
smartmoney	jpm	(-1.40%)	40.74	$40.70	-0.58	20,175,920	$40.97	$40.56	$41.32	$48.36	$35.55			164,192,700	2.42%	$0.25		
stocknod	jpm	-1.404%	40.74 usd	40.70	-0.5800	20,175,420	40.97	40.56	41.32	48.36	35.55	3,973,684,787						
stockpickr	jpm	-1.38%	$40.75 -0.57 | -1.38%	40.70	-0.57	18.22m	40.97	40.56	41.32	48.36	35.55							
stocksmart	jpm	.0 %	$41.83	42.1	0	2,816,664	42.99	41.75										
stocktwits	jpm	-1.38%	40.75		-0.57													
streetinsider-com	jpm	1.4%	40.74	$40.70	-0.58	18,940,807	$40.97	$40.56	$41.32	$48.36	$35.55		9.05				$4.50	
thecramerreport	jpm		41.32	41.19	+0.76	28554304	41.79	41.10										
thestree	jpm	-1.38%	$40.75	40.7	-0.57	18220400	40.97	40.56	41.32	-48.36	35.55	3.973684787e9		1.61172654961e11				
tickerspy	jpm	-1.38%	$40.75	40.70	-0.57	18,650,077	40.97	40.56	41.32	48.36	35.55		9.2	164.7b	2.42%	$0.25		
tmx-quotemedia	jpm	-1.40%	40.740	40.700	-0.580	20,250,024	40.970	40.560	41.320	48.360	35.550	3,973,684,787	9.20	161,887,918,222	2.420	0.250 usd	4.50	
wallstreetsurvivor	jpm	-1.40%	40.74	40.70	-0.58	18,941,907	40.97	40.56		48.36	35.55		9.20	$164b	2.40%	0.20 -	3.96	
yahoo-finance	jpm	1.40%	40.74	40.70	0.58	20,149,829	40.97	40.56	41.32	48.36	35.55		9.05	161.89b	2.50%	1.00	4.50	
ycharts-com	jpm	-1.42%	40.75		-0.59					48.36	35.55		9.06	162.33b	2.43%		4.50	
zacks	jpm	(-1.40%)	40.74		-0.58	vol.  20,249,274	40.97	40.56		48.36	35.55		9.18	164.19 b	2.42	1.00	4.5	
advfn	pei	-0.49	16.39	16.19	-0.08	212371	16.45	16.1										
barchart	pei	-0.49%	16.39	16.19	-0.08	212,371	16.45	16.10	16.47	17.34	9.68		9.40	$908.66 m	3.71%	$0.60	-0.94	
barrons	pei	0.49%	16.39	16.19	-0.08	210,382	16.45	16.10				50.64 million		$899.27 million	3.66%	$0.15		
bloomberg	pei	-0.486%	16.390	16.190	-0.080	212,371	16.450	16.100		17.34	10.03	55.648mil		912.066mil	3.661	0.150 regular cash	-1.290	
boston-com	pei	-0.4857%	16.39 usd	16.19	-0.0800	212,371	16.45	16.10	16.47	16.55	10.03	55,647,697						
bostonmerchant	pei	-0.4857%	16.39 usd	16.19	-0.0800	212,371	16.45	16.10	16.47	16.55	10.03	55,647,697						
business-insider	pei	-0.4857%	16.39 usd	16.19	-0.0800	212,371	16.45	16.10	16.47	16.55	10.03	55,647,697						
chron	pei	-0.4857%	16.39 usd	16.19	-0.0800	212,371	16.45	16.10	16.47	16.55	10.03	55,647,697						
cio-com	pei	-0.49%	16.39 usd	16.19	-0.0800	212,371	16.45	16.10	16.47	16.55	10.03	55,647,697		912m	3.8	0.6		
cnn-money	pei	-0.49%today&rsquo;s change	16.39data as of 4:04pm et	16.19	-0.08	206,082	16.45	16.10	16.47				nm	$912.1m	3.66%			
easystockalterts	pei	-0.49%	16.39	16.19	-0.08	210382	16.45	16.10	16.47	17.34	10.03						-1.27	
eresearch-fidelity-com	pei	-0.49%	16.3900	16.1900	-0.0800	212,371	16.4500	16.1000	16.4700	17.3400	10.0300	55,648,000	nm	$916.52m	3.64%	$0.150000		
finance-abc7-com	pei	-0.4857%	16.39 usd	16.19	-0.0800	212,371	16.45	16.10	16.47	16.55	10.03	55,647,697						
finance-abc7chicago-com	pei	-0.4857%	16.39 usd	16.19	-0.0800	212,371	16.45	16.10	16.47	16.55	10.03	55,647,697						
financial-content	pei	-0.4857%	16.39 usd	16.19	-0.0800	212,371	16.45	16.10	16.47	16.55	10.03	55,647,697						
finapps-forbes-com	pei	-0.5%	$16.39	16.19	-0.08	212,371	16.45	16.10	16.47	17.34	10.03	56 mil		912 mil	3.7	0.60	-0.94	
finviz	pei	-0.49%	16.39			212,371			16.47	-5.48%	70.94%	55.65m		916.56m		0.60	-1.35	
fool	pei	-0.49%	$16.39	$16.19	-0.08	207,082	$16.45	$16.10	$16.47	$17.34	$10.03		0.00	$912.07m	6.60%	0.60		
foxbusiness	pei		$16.39		-0.08	212,371			$16.47									
google-finance	pei	(-0.49%)	16.39	16.19	-0.08	212,371.00	16.45	16.10		17.34	10.03	55.65m		912.07m	3.66	0.15	-1.35	
howthemarketworks	pei	-0.486%	16.39	16.19	-0.08	210,382	16.45	16.1	16.47									
hpcwire	pei	-0.4857%	16.39 usd	16.19	-0.0800	212,371	16.45	16.10	16.47	16.55	10.03	55,647,697						
insidestocks	pei	-0.49%	16.39	16.19	-0.08	210382	16.45	16.10					price earnings ratio: 9.58					
investopedia	pei	-0.49 %	$16.39	16.19	-0.08				16.47									
investorguide	pei	-0.49%	16.39	16.19	-0.08		16.45	16.10		17.34	10.03			912.1m			-0.927	
marketintellisearch	pei	-0.49 %	$16.39	$16.19	-0.08	189.80k	$16.45	$16.10	$16.47			55.65m	0.00	0.92b	3.64 %		-1.35	
marketwatch	pei	-0.49%	$16.39	open: 16.19	-0.08	3,889	$16.45	$16.10	$16.47	$17.34	$10.03			$899.27m	3.66%	0.15		
minyanville	pei	-0.4857%	16.39 usd	16.19	-0.0800	212,371	16.45	16.10	16.47	16.55	10.03	55,647,697						
msn-money	pei	-0.49%	16.39	16.19	-0.08	212,371	16.45	16.10	16.47	17.34	10.03	55.65 mil	-12.80	916.52 mil	3.64%	0.60	-0.99	
nasdaq-com	pei	0.49%	$ 16.39		0.08	210,382	$ 16.45	$ 16.10	$ 16.47	$ 17.34	$ 10.03	55,648,000		$ 912,070,720	3.64 %	$0.600000	$ -0.94	
optimum	pei	-0.49%	16.39 ( 4:04 pm edt)	16.19	-0.08	210,382	16.45	16.10	16.47	17.34	10.03	55.65m		912.1m	3.66	0.60	-1.27	
paidcontent	pei	-0.4857%	16.39 usd	16.19	-0.0800	212,371	16.45	16.10	16.47	16.55	10.03	55,647,697						
pc-quote	pei	-0.49%	16.39	16.19	-0.08	212,371	16.45	16.1	16.47	17.34	10.03	55,919,622	-12.86719	916,523,000		0.15		
personal-wealth-biz	pei	-0.49%	16.39	16.19	-0.08	212,371	16.45	16.10	16.47	17.34	10.03				3.64	0.60	-0.927	
predictwallstreet	pei	-0.49%	16.39		-0.08	212,371												
raymond-james	pei	-0.49	16.39	16.19	-0.08	212,371	16.45	16.10	16.39	17.34	10.03						-1.32	
renewable-energy-world	pei	-0.4857%	16.39 usd	16.19	-0.0800	212,371	16.45	16.10	16.47	16.55	10.03	55,647,697						
screamingmedia	pei	-0.49%	$	open: 16.19	-0.08	3,889	$16.45	$16.10	$16.47	$17.34	$10.03			$899.27m	3.66%	0.15		
scroli	pei	%	pei			0												
simple-stock-quotes	pei	-0.49%	last trade: 16.39		change: -0.080													
smartmoney	pei	(-0.49%)	16.39	$16.19	-0.08	212,371	$16.45	$16.10	$16.47	$17.34	$10.03			916,500	3.64%	$0.15		
stocknod	pei	-0.4857%	16.39 usd	16.19	-0.0800	212,371	16.45	16.10	16.47	16.55	10.03	55,647,697						
stockpickr	pei	-0.49%	$16.39 -0.08 | -0.49%	16.21	-0.08	212.37k	16.45	16.10	16.47	17.34	10.03							
stocksmart	pei	.0 %	$16.46	14.65	0	39,258	17	16.28										
stocktwits	pei	-0.49%	16.39		-0.08													
streetinsider-com	pei	0.49%	16.39	$16.19	-0.08	212,371	$16.45	$16.10	$16.47	$17.34	$10.03						$-1.27	
thecramerreport	pei		16.39	16.19	-0.08	212371	16.45	16.10										
thestree	pei	-0.49%	$16.39	16.21	-0.08	212371	16.45	16.1	16.47	-17.34	10.03	5.5647697e7		8.99266784e8				
tickerspy	pei	-0.49%	$16.39	16.19	-0.08	212,371	16.45	16.10	16.47	17.34	10.03		-12.9	916.4m	3.64%	$0.15		
tmx-quotemedia	pei	-0.49%	16.390	16.190	-0.080	212,371	16.450	16.100	16.470	17.340	10.030	55,647,697		912,065,754	3.643	0.150 usd	-0.93	
updown	pei	-0.49%	$16.39	$16.19	-$0.08	206,082	$16.45	$16.10	$16.47	$17.34	$10.03	55.64b		$917m			-0.91	
wallstreetsurvivor	pei	-0.49%	16.39	16.19	-0.08	210,382	16.45	16.10		17.34	10.03			$917m	3.60%	0.60 -	-1.04	
yahoo-finance	pei	0.49%	16.39	16.19	0.08	212,371	16.45	16.10	16.47	17.34	10.03			912.05m	3.70%	0.60	-0.93	
ycharts-com	pei	-0.49%	16.39		-0.08					17.34	10.03			908.66m	4.02%		-0.90	
zacks	pei	(-0.49%)	16.39		-0.08	vol.  212,371	16.45	16.10		17.34	10.03		9.58	916.52 m	3.64	0.60	1.72	
advfn	praa	-4.08	85.15	87.51	-3.62	106529	88.212	85.08										
barchart	praa	-4.08%	85.15	87.51	-3.62	109,433	88.21	85.08	88.77	90.95	58.82		18.36	$1.46 b			+4.76	
barrons	praa	4.08%	85.15	87.51	-3.62	106,529	88.212	85.08				16.88 million		$1.49 billion	praa has not issued dividends in more than 1 year.			
bloomberg	praa	-4.078%	85.150	87.510	-3.620	106,529	88.212	85.080		90.95	58.82	17.105mil	17.889	1,456.484mil		1.000 special cash	4.760	
boston-com	praa	-4.078%	85.15 usd	87.51	-3.620	106,529	88.21	85.08	88.77	90.95	58.82	17,104,916						
bostonmerchant	praa	-4.078%	85.15 usd	87.51	-3.620	106,529	88.21	85.08	88.77	90.95	58.82	17,104,916						
business-insider	praa	-4.078%	85.15 usd	87.51	-3.620	106,529	88.21	85.08	88.77	90.95	58.82	17,104,916						
chron	praa	-4.078%	85.15 usd	87.51	-3.620	106,529	88.21	85.08	88.77	90.95	58.82	17,104,916						
cio-com	praa	-4.08%	85.15 usd	87.51	-3.620	106,529	88.21	85.08	88.77	90.95	58.82	17,104,916	17.89	1b				
cnn-money	praa	-4.08%	85.15	87.54	-3.62	104,991	88.21	85.08	88.77				19.6	$1.5b				
easystockalterts	praa	-4.14%	85.15	87.51	-3.62	106529	88.21	85.08	88.77	90.95	58.82		17.89				4.76	
eresearch-fidelity-com	praa	-4.08%	85.1500	87.5100	-3.6200	106,529	88.2120	85.0800	88.7700	90.9500	58.8200	17,105,000	18.65	$1.52b				
finance-abc7-com	praa	-4.078%	85.15 usd	87.51	-3.620	106,529	88.21	85.08	88.77	90.95	58.82	17,104,916						
finance-abc7chicago-com	praa	-4.078%	85.15 usd	87.51	-3.620	106,529	88.21	85.08	88.77	90.95	58.82	17,104,916						
financial-content	praa	-4.078%	85.15 usd	87.51	-3.620	106,529	88.21	85.08	88.77	90.95	58.82	17,104,916						
finapps-forbes-com	praa	-4.1%	$85.15	87.51	-3.62	106,529	88.21	85.08	88.77	90.95	58.82	17 mil	17.9	1 bil	0.0	0.00	4.76	
finviz	praa	-4.08%	85.15			106,529			88.77	-6.38%	44.76%	17.10m	17.85	1.46b			4.77	
fool	praa	-4.08%	$85.15	$87.51	-3.62	106,529	$88.21	$85.08	$88.77	$90.95	$58.82		18.30	$1.46b				
foxbusiness	praa		$85.15		-3.62	106,529			$88.77									
google-finance	praa	(-4.08%)	85.15	87.51	-3.62	106,529.00	88.21	85.08		90.95	58.82	17.10m	17.85	1.46b			4.77	
howthemarketworks	praa	-4.078%	85.15	87.51	-3.62	105,091	88.212	85.08	88.77									
hpcwire	praa	-4.078%	85.15 usd	87.51	-3.620	106,529	88.21	85.08	88.77	90.95	58.82	17,104,916						
insidestocks	praa	-4.08%	85.15	87.51	-3.62	106529	88.21	85.08					price earnings ratio: 17.89					
investopedia	praa	-4.08 %	$85.15	87.51	-3.62				88.77									
investorguide	praa	-4.08%	85.15	87.54	-3.62		88.212	85.08		90.95	58.82		18.61	1.456b			4.771	
marketintellisearch	praa	-4.08 %	$85.15	$87.54	-3.62	104.00k	$88.21	$85.08	$88.77			17.10m	18.61	1.52b	0.0 %		4.77	
marketwatch	praa	-4.08%	$85.13	open: 87.51	-3.62	1,438	$88.21	$85.08	$88.77	$90.95	$58.82		17.91	$1.49b			4.75	
minyanville	praa	-4.078%	85.15 usd	87.51	-3.620	106,529	88.21	85.08	88.77	90.95	58.82	17,104,916						
msn-money	praa	-4.08%	85.15	87.51	-3.62	106,529	88.21	85.08	88.77	90.95	58.82	17.10 mil	17.81	1.52 bil			4.77	
nasdaq-com	praa	4.08%	$ 85.15	$ 87.51	3.62	106,529	$ 88.212	$ 85.08	$ 88.77	$ 90.95	$ 58.82	17,105,000	17.89	$ 1,456,490,750			$ 4.76	
optimum	praa	-4.08%	85.15 ( 4:30 pm edt)	87.51	-3.62	106,529	88.21	85.08	88.77	90.95	58.82	17.10m	17.9	1.5b			4.76	
paidcontent	praa	-4.078%	85.15 usd	87.51	-3.620	106,529	88.21	85.08	88.77	90.95	58.82	17,104,916						
pc-quote	praa	-4.08%	85.15	87.51	-3.62	106,529	88.212	85.08	88.77	90.95	58.82	17,832,189	18.57113	1,518,411,000		1.0		
personal-wealth-biz	praa	-4.08%	85.15	87.54	-3.62	106,529	88.212	85.08	88.77	90.95	58.82		18.61			0.00	4.771	
predictwallstreet	praa	-4.08%	85.15		-3.62	106,529												
raymond-james	praa	-4.08	85.15	87.51	-3.62	106,529	88.21	85.08	85.15	90.95	58.82		17.78				4.79	
renewable-energy-world	praa	-4.078%	85.15 usd	87.51	-3.620	106,529	88.21	85.08	88.77	90.95	58.82	17,104,916						
screamingmedia	praa	-4.08%	$	open: 87.51	-3.62	1,438	$88.21	$85.08	$88.77	$90.95	$58.82		17.91	$1.49b			4.75	
scroli	praa	%	praa			0												
simple-stock-quotes	praa	-4.08%	last trade: 85.15		change: -3.620								p/e ratio: 18.61					
smartmoney	praa	(-4.08%)	85.15	$87.51	-3.62	106,529	$88.21	$85.08	$88.77	$90.95	$58.82			1,518,400	0.00%	$1.00		
stocknod	praa	-4.078%	85.15 usd	87.51	-3.620	106,529	88.21	85.08	88.77	90.95	58.82	17,104,916						
stockpickr	praa	-4.08%	$85.15 -3.62 | -4.08%	87.51	-3.62	106.53k	88.21	85.08	88.77	90.95	58.82							
stocksmart	praa	.0 %	$84.39	76.23	0	7,522	86.57	84.39										
stocktwits	praa	-4.05%	85.17		-3.60													
streetinsider-com	praa	4.08%	85.15	$87.51	-3.62	106,529	$88.21	$85.08	$88.77	$90.95	$58.82		17.89				$4.76	
thecramerreport	praa		88.77		0.00	0												
thestree	praa	-4.08%	$85.15	87.51	-3.62	106529	88.21	85.08	88.77	-90.95	58.82	1.7104916e7		1.494969658e9				
tickerspy	praa	-4.08%	$85.15	87.51	-3.62	106,529	88.21	85.08	88.77	90.95	58.82		18.6	1.5b	0.00%	$1.00		
tmx-quotemedia	praa	-4.08%	85.150	87.510	-3.620	106,529	88.212	85.080	88.770	90.950	58.820	17,104,916	18.60	1,456,483,597			4.76	
updown	praa	-4.08%	$85.15	$87.51	-$3.62	104,991	$88.21	$85.08	$88.77	$90.95	$58.82	17.10b	18.50	$1.51b			4.80	
wallstreetsurvivor	praa	-4.08%	85.15	87.51	-3.62	105,091	88.21	85.08		90.95	62.31		18.60	$2b			4.35	
yahoo-finance	praa	4.08%	85.15	87.54	3.62	106,529	88.21	85.08	88.77	90.95	58.82		17.85	1.46b			4.77	
ycharts-com	praa	-4.06%	85.17		-3.60					90.95	58.82		17.82	1.46b	0.00%		4.78	
zacks	praa	(-4.08%)	85.15		-3.62	vol.  106,529	88.21	85.08		90.95	58.82		18.65	1.52 b	0.00	0.00	4.76	
advfn	hig	-2.81	26.27	26.51	-0.76	4263974	26.66	26.05										
barchart	hig	-2.81%	26.27	26.51	-0.76	4,263,974	26.66	26.05	27.03	30.86	18.59		5.80	$11.68 b	1.51%	$0.40	+3.73	
barrons	hig	2.81%	26.27	26.51	-0.76	4.234m	26.66	26.05				481.50 million		$12.67 billion	1.52%	$0.1		
bloomberg	hig	-2.812%	26.270	26.510	-0.760	4,263,974	26.660	26.050		31.08	18.81	445.274mil	6.668	11,697.340mil	1.149	0.100 regular cash	3.940	
boston-com	hig	-2.812%	26.27 usd	26.51	-0.7600	4,263,974	26.66	26.05	27.03	31.08	18.81	445,273,635						
bostonmerchant	hig	-2.812%	26.27 usd	26.51	-0.7600	4,263,974	26.66	26.05	27.03	31.08	18.81	445,273,635						
business-insider	hig	-2.812%	26.27 usd	26.51	-0.7600	4,263,974	26.66	26.05	27.03	31.08	18.81	445,273,635						
chron	hig	-2.812%	26.27 usd	26.51	-0.7600	4,262,052	26.66	26.05	27.03	31.08	18.81	445,273,635						
cio-com	hig	-2.81%	26.27 usd	26.51	-0.7600	4,262,052	26.66	26.05	27.03	31.08	18.81	445,273,635	7.614	12b	1.5	0.4		
cnn-money	hig	-2.81%today&rsquo;s change	26.27data as of 4:00pm et	26.51	-0.76	4,214,306	26.63	26.05	27.03				7.6	$11.7b	1.52%			
easystockalterts	hig	-2.87%	26.27	26.51	-0.76	4235909	26.66	26.05	27.03	31.08	18.81		7.61				3.45	
eresearch-fidelity-com	hig	-2.81%	26.2700	26.5100	-0.7600	4,262,052	26.6600	26.0500	27.0300	31.0800	18.8100	445,274,000	7.93	$12.04b	1.48%	$0.100000		
finance-abc7-com	hig	-2.812%	26.27 usd	26.51	-0.7600	4,262,052	26.66	26.05	27.03	31.08	18.81	445,273,635						
finance-abc7chicago-com	hig	-2.812%	26.27 usd	26.51	-0.7600	4,262,052	26.66	26.05	27.03	31.08	18.81	445,273,635						
financial-content	hig	-2.812%	26.27 usd	26.51	-0.7600	4,262,052	26.66	26.05	27.03	31.08	18.81	445,273,635						
finapps-forbes-com	hig	-2.8%	$26.27	26.51	-0.76	4,262,052	26.66	26.05	27.03	31.08	18.81	445 mil	7.0	12 bil	1.5	0.40	3.73	
finviz	hig	-2.81%	26.27			4,235,909			27.03	-14.87%	41.33%	445.27m	7.77	12.04b		0.40	3.48	
fool	hig	-2.81%	$26.27	$26.51	-0.76	4,235,272	$26.66	$26.05	$27.03	$31.08	$18.81		7.70	$11.70b	0.80%	0.40		
foxbusiness	hig		$26.27		-0.76	4,266,153			$27.03									
google-finance	hig	(-2.81%)	26.27	26.51	-0.76	4.26m	26.66	26.05		31.08	18.81	445.27m	7.54	11.70b	1.52	0.10	3.48	
howthemarketworks	hig	-2.812%	26.27	26.51	-0.76	4,235,272	26.66	26.05	27.03									
hpcwire	hig	-2.812%	26.27 usd	26.51	-0.7600	4,263,974	26.66	26.05	27.03	31.08	18.81	445,273,635						
insidestocks	hig	-2.81%	26.27	26.51	-0.76	4235672	26.66	26.05					price earnings ratio: 5.75					
investopedia	hig	-2.81 %	$26.27	26.51	-0.76				27.03									
investorguide	hig	-2.81%	26.27	26.51	-0.76		26.66	26.05		31.08	18.81		7.35	11.697b			3.676	
marketintellisearch	hig	-2.81 %	$26.27	$26.51	-0.76	4346.90k	$26.66	$26.05	$27.03			445.27m	7.77	12.04b	1.48 %		3.48	
marketwatch	hig	-2.81%	$26.27	open: 26.51	-0.76	43,450	$26.66	$26.05	$27.03	$31.08	$18.81		7.99	$12.67b	1.52%	0.10	3.29	
minyanville	hig	-2.812%	26.27 usd	26.51	-0.7600	4,262,052	26.66	26.05	27.03	31.08	18.81	445,273,635						
msn-money	hig	-2.81%	26.27	26.51	-0.76	4.26 mil	26.66	26.05	27.03	31.08	18.81	445.27 mil	6.90	12.04 bil	1.48%	0.40	3.80	
nasdaq-com	hig	2.81%	$ 26.27		0.76	4,235,272	$ 26.66	$ 26.05	$ 27.03	$ 31.08	$ 18.81	445,274,000	7.04	$ 11,697,347,980	1.48 %	$0.400000	$ 3.73	
optimum	hig	-2.81%	26.27 ( 4:00 pm edt)	26.51	-0.76	4,235,072	26.66	26.05	27.03	31.08	18.81	445.27m	7.6	11.7b	1.52	0.40	3.45	
paidcontent	hig	-2.812%	26.27 usd	26.51	-0.7600	4,262,052	26.66	26.05	27.03	31.08	18.81	445,273,635						
pc-quote	hig	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	hig	-2.81%	26.27	26.51	-0.76	4,266,153	26.66	26.05	27.03	31.08	18.81		7.35		1.11	0.30	3.676	
predictwallstreet	hig	-2.81%	26.27		-0.76	4,262,052												
raymond-james	hig	-2.81	26.27	26.51	-0.76	4,262,052	26.66	26.05	26.27	31.08	18.81		6.97				3.77	
renewable-energy-world	hig	-2.812%	26.27 usd	26.51	-0.7600	4,262,052	26.66	26.05	27.03	31.08	18.81	445,273,635						
screamingmedia	hig	-2.81%	$	open: 26.51	-0.76	42,771	$26.66	$26.05	$27.03	$31.08	$18.81		7.99	$12.67b	1.52%	0.10	3.29	
scroli	hig	-2.81%	hig 26.27	26.51	-0.76	3,497,505	26.66	26.05	27.03	31.08	18.81		7.54				3.48	
simple-stock-quotes	hig	-2.81%	last trade: 26.27		change: -0.760								p/e ratio: 7.35					
smartmoney	hig	(-2.81%)	26.27	$26.51	-0.76	4,262,052	$26.66	$26.05	$27.03	$31.08	$18.81			12,035,700	1.48%	$0.10		
stocknod	hig	-2.812%	26.27 usd	26.51	-0.7600	4,262,052	26.66	26.05	27.03	31.08	18.81	445,273,635						
stockpickr	hig	-2.81%	$26.27 -0.76 | -2.81%	26.62	-0.76	4.26m	26.66	26.05	27.03	31.08	18.81							
stocksmart	hig	.0 %	$25.63	26.2	0	314,126	26.52	25.59										
stocktwits	hig	-2.74%	26.29		-0.74													
streetinsider-com	hig	2.81%	26.27	$26.51	-0.76	4,262,052	$26.66	$26.05	$27.03	$31.08	$18.81		7.61				$3.45	
thecramerreport	hig		26.27	26.51	-0.76	4263603	26.66	26.05										
thestree	hig	-2.81%	$26.27	26.62	-0.76	4262052	26.66	26.05	27.03	-31.08	18.81	4.45273635e8		1.1804204064e10				
tickerspy	hig	-2.81%	$26.27	26.51	-0.76	4,262,052	26.66	26.05	27.03	31.08	18.81		7.1	12.0b	1.48%	$0.10		
tmx-quotemedia	hig	-2.81%	26.270	26.510	-0.760	4,266,153	26.660	26.050	27.030	31.080	18.810	445,273,635	7.80	11,697,338,391	1.480	0.100 usd	3.45	
updown	hig	-2.81%	$26.27	$26.51	-$0.76	4,214,306	$26.66	$26.05	$27.03	$31.08	$18.81	445.27b	6.56	$12.03b			4.12	
wallstreetsurvivor	hig	-2.81%	26.27	26.51	-0.76	4,235,272	26.66	26.05		31.08	18.81		7.80	$12b	1.50%	0.20 -	2.49	
yahoo-finance	hig	2.81%	26.27	26.51	0.76	4,262,052	26.66	26.05	27.03	31.08	18.81		7.15	11.70b	1.50%	0.40	3.68	
ycharts-com	hig	-2.68%	26.29		-0.72					31.08	18.81		7.30	11.69b	1.64%		3.60	
zacks	hig	(-2.81%)	26.27		-0.76	vol.  4,262,052	26.66	26.05		31.08	18.81		5.91	12.04 b	1.48	0.40	4.57	
advfn	egov	-0.07	13.69	13.52	-0.01	293192	13.74	13.411										
barchart	egov	-0.07%	13.69	13.52	-0.01	298,915	13.74	13.41	13.70	13.80	6.17		44.06	$888.07 m			+0.31	
barrons	egov	0.07%	13.69	13.52	-0.01	293,192	13.74	13.411				63.61 million		$873.20 million	egov has not issued dividends in more than 1 year.	$0.3		
bloomberg	egov	-0.073%	13.690	13.520	-0.010	293,192	13.740	13.411		13.80	6.17	63.971mil	44.161	875.762mil	1.826	0.250 special cash	0.310	
boston-com	egov	-0.0730%	13.69 usd	13.52	-0.0100	293,192	13.74	13.41	13.70	13.80	6.310	63,970,937						
bostonmerchant	egov	-0.0730%	13.69 usd	13.52	-0.0100	293,192	13.74	13.41	13.70	13.80	6.310	63,970,937						
business-insider	egov	-0.0730%	13.69 usd	13.52	-0.0100	293,192	13.74	13.41	13.70	13.80	6.310	63,970,937						
chron	egov	-0.0730%	13.69 usd	13.52	-0.0100	293,192	13.74	13.41	13.70	13.80	6.310	63,970,937						
cio-com	egov	-0.07%	13.69 usd	13.52	-0.0100	293,192	13.74	13.41	13.70	13.80	6.310	63,970,937	44.16	876m				
cnn-money	egov	-0.07%	13.69	13.52	-0.01	293,192	13.74	13.41	13.70				44.2	$875.8m				
easystockalterts	egov	-0.07%	13.69	13.52	-0.01	293192	13.74	13.41	13.70	13.80	6.31		44.16				0.31	
eresearch-fidelity-com	egov	-0.07%	13.6900	13.5200	-0.0100	293,192	13.7400	13.4110	13.7000	13.8000	6.3400	63,971,000	44.06	$876.40m				
finance-abc7-com	egov	-0.0730%	13.69 usd	13.52	-0.0100	293,192	13.74	13.41	13.70	13.80	6.310	63,970,937						
finance-abc7chicago-com	egov	-0.0730%	13.69 usd	13.52	-0.0100	293,192	13.74	13.41	13.70	13.80	6.310	63,970,937						
financial-content	egov	-0.0730%	13.69 usd	13.52	-0.0100	293,192	13.74	13.41	13.70	13.80	6.310	63,970,937						
finapps-forbes-com	egov	-0.1%	$13.69	13.52	-0.01	293,192	13.74	13.41	13.70	13.80	6.34	64 mil	44.2	876 mil	0.0	0.00	0.31	
finviz	egov	-0.07%	13.69			293,192			13.70	-0.80%	122.13%	63.97m	44.16	875.75m			0.31	
fool	egov	-0.07%	$13.69	$13.52	-0.01	293,192	$13.74	$13.41	$13.70	$13.80	$6.34		44.00	$875.76m				
foxbusiness	egov		$13.69		-0.01	293,192			$13.70									
google-finance	egov	(-0.07%)	13.69	13.52	-0.01	293,192.00	13.74	13.41		13.80	6.34	63.97m	44.03	875.76m	null	null	0.31	
howthemarketworks	egov	-0.073%	13.69	13.52	-0.01	287,693	13.74	13.411	13.7									
hpcwire	egov	-0.0730%	13.69 usd	13.52	-0.0100	293,192	13.74	13.41	13.70	13.80	6.310	63,970,937						
insidestocks	egov	-0.07%	13.69	13.52	-0.01	293192	13.74	13.41					price earnings ratio: 44.16					
investopedia	egov	-0.07 %	$13.69	13.52	-0.01				13.70									
investorguide	egov	-0.07%	13.69	13.47	-0.01		13.74	13.411		13.08	6.34		44.19	875.7m			0.31	
marketintellisearch	egov	-0.07 %	$13.69	$13.47	-0.01	286.70k	$13.74	$13.41	$13.70			63.97m	44.19	0.88b	0.0 %		0.31	
marketwatch	egov	-0.07%	$13.69	open: 13.52	-0.01	5,577	$13.74	$13.41	$13.70	$13.80	$6.34		43.49	$873.84m			0.31	
minyanville	egov	-0.0730%	13.69 usd	13.52	-0.0100	293,192	13.74	13.41	13.70	13.80	6.310	63,970,937						
msn-money	egov	-0.07%	13.69	13.52	-0.01	293,192	13.74	13.41	13.70	13.80	6.34	63.97 mil	44.16	876.4 mil			0.31	
nasdaq-com	egov	0.07%	$ 13.69	$ 13.52	0.01	293,192	$ 13.74	$ 13.411	$ 13.70	$ 13.80	$ 6.34	63,971,000	44.16	$ 875,762,990			$ 0.31	
optimum	egov	-0.07%	13.69 ( 4:30 pm edt)	13.52	-0.01	293,192	13.74	13.41	13.70	13.80	6.31	63.97m	44.2	875.8m			0.31	
paidcontent	egov	-0.0730%	13.69 usd	13.52	-0.0100	293,192	13.74	13.41	13.70	13.80	6.310	63,970,937						
pc-quote	egov	-0.07%	13.69	13.52	-0.01	293,192	13.74	13.411	13.7	13.80	6.34	64,017,728	44.19355	876,403,000		0.25		
personal-wealth-biz	egov	-0.07%	13.69	13.47	-0.01	293,192	13.74	13.411	13.70	13.08	6.34		44.19		1.82	0.25	0.31	
predictwallstreet	egov	-0.07%	13.69		-0.01	293,192												
raymond-james	egov	-0.07	13.69	13.52	-0.01	293,192	13.74	13.41	13.69	13.80	6.34		44.16				0.31	
renewable-energy-world	egov	-0.0730%	13.69 usd	13.52	-0.0100	293,192	13.74	13.41	13.70	13.80	6.310	63,970,937						
screamingmedia	egov	-0.07%	$	open: 13.52	-0.01	5,577	$13.74	$13.41	$13.70	$13.80	$6.34		43.49	$873.84m			0.31	
scroli	egov	%	egov			0												
simple-stock-quotes	egov	-0.07%	last trade: 13.69		change: -0.010								p/e ratio: 44.19					
smartmoney	egov	(-0.07%)	13.69	$13.52	-0.01	293,192	$13.74	$13.41	$13.70	$13.80	$6.34			876,400	0.00%	$0.25		
stocknod	egov	-0.0730%	13.69 usd	13.52	-0.0100	293,192	13.74	13.41	13.70	13.80	6.310	63,970,937						
stockpickr	egov	-0.07%	$13.69 -0.01 | -0.07%	13.52	-0.01	293.19k	13.74	13.41	13.70	13.80	6.34							
stocksmart	egov	.0 %	$12.73	9.79	0	25,095	13.31	12.68										
stocktwits	egov	-0.07%	13.69		-0.01													
streetinsider-com	egov	0.07%	13.69	$13.52	-0.01	293,192	$13.74	$13.41	$13.70	$13.80	$6.31		44.16				$0.31	
thecramerreport	egov		13.70		0.00	0												
thestree	egov	-0.07%	$13.69	13.52	-0.01	293192	13.74	13.41	13.7	-13.8	6.34	6.3970937e7		8.73842999e8				
tickerspy	egov	-0.07%	$13.69	13.52	-0.01	293,192	13.74	13.41	13.70	13.80	6.34		44.2	876.4m	0.00%	$0.25		
tmx-quotemedia	egov	-0.07%	13.690	13.520	-0.010	293,192	13.740	13.411	13.700	13.800	6.340	63,970,937	44.20	875,762,128			0.31	
updown	egov	-0.07%	$13.69	$13.52	-$0.01	287,371	$13.74	$13.41	$13.70	$13.80	$6.34	63.97b	43.39	$876m			0.32	
wallstreetsurvivor	egov	-0.07%	13.69	13.52	-0.01	287,693	13.74	13.41		13.80	6.50		44.20	$876m		0.55 -	0.28	
yahoo-finance	egov	0.07%	13.69	13.47	0.01	293,192	13.74	13.41	13.70	13.80	6.34		44.16	875.75m			0.31	
ycharts-com	egov	-0.04%	13.69		-0.01					13.74	6.31		44.16	888.07m	0.00%		0.31	
zacks	egov	(-0.07%)	13.69		-0.01	vol.  293,192	13.74	13.41		13.80	6.31		44.19	876.40 m	0.00	0.00	.31	
advfn	nflx	0.93	295.14	288.26	2.72	2950967	295.8	287.1208										
barchart	nflx	+0.93%	295.14	288.26	+2.72	2,786,502	295.80	287.13	292.42	297.35	95.33		83.61	$15.61 b			+3.48	
barrons	nflx	0.93%	295.14	288.26	+2.72	2.942m	295.80	287.12				54.30 million		$15.27 billion	nflx has not issued dividends in more than 1 year.			
bloomberg	nflx	0.930%	295.140	288.260	2.720	2,950,967	295.800	287.121		297.35	95.33	52.519mil	84.810	15,500.500mil			3.480	
boston-com	nflx	+0.9302%	295.14 usd	288.26	+2.720	2,950,367	295.80	287.12	292.42	297.35	95.33	52,491,374						
bostonmerchant	nflx	+0.9302%	295.14 usd	288.26	+2.720	2,950,367	295.80	287.12	292.42	297.35	95.33	52,491,374						
business-insider	nflx	+0.9302%	295.14 usd	288.26	+2.720	2,950,367	295.80	287.12	292.42	297.35	95.33	52,491,374						
chron	nflx	+0.9302%	295.14 usd	288.26	+2.720	2,949,367	295.80	287.12	292.42	297.35	95.33	52,491,374						
cio-com	nflx	+0.93%	295.14 usd	288.26	+2.720	2,949,367	295.80	287.12	292.42	297.35	95.33	52,491,374	84.81	15b				
cnn-money	nflx	+0.93%	295.14	288.26	+2.72	2,950,167	295.80	287.12	292.42				84.8	$15.5b				
easystockalterts	nflx	0.94%	295.14	288.26	+2.72	2947161	295.80	287.12	292.42	297.35	95.33		84.81				3.48	
eresearch-fidelity-com	nflx	0.93%	295.1400	288.2600	2.7200	2,949,967	295.8000	287.1208	292.4200	297.3500	95.3300	52,491,000	84.03	$15.35b				
finance-abc7-com	nflx	+0.9302%	295.14 usd	288.26	+2.720	2,949,367	295.80	287.12	292.42	297.35	95.33	52,491,374						
finance-abc7chicago-com	nflx	+0.9302%	295.14 usd	288.26	+2.720	2,949,367	295.80	287.12	292.42	297.35	95.33	52,491,374						
financial-content	nflx	+0.9302%	295.14 usd	288.26	+2.720	2,949,367	295.80	287.12	292.42	297.35	95.33	52,491,374						
finapps-forbes-com	nflx	0.9%	$295.14	288.26	2.72	2,949,967	295.80	287.12	292.42	297.35	95.33	52 mil	84.8	15 bil	0.0	0.00	3.48	
finviz	nflx	0.93%	295.14			2,949,867			292.42	-0.74%	209.60%	52.49m	84.03	15.35b			3.48	
fool	nflx	+0.96%	$295.22	$288.26	2.80	2,708,627	$295.80	$287.12	$292.42	$297.35	$95.33		83.20	$15.50b				
foxbusiness	nflx		$295.14		+2.72	2,953,795			$292.42									
google-finance	nflx	(0.93%)	295.14	288.26	+2.72	2.95m	295.80	287.12		297.35	95.33	52.89m	84.70	15.61b			3.48	
howthemarketworks	nflx	0.93%	295.14	288.26	2.72	2,949,567	295.8	287.1208	292.42									
hpcwire	nflx	+0.9302%	295.14 usd	288.26	+2.720	2,950,367	295.80	287.12	292.42	297.35	95.33	52,491,374						
insidestocks	nflx	+0.93%	295.14	288.26	+2.72	2766906	295.80	287.13					price earnings ratio: 84.81					
investopedia	nflx	+0.93 %	$295.14	288.26	+2.72				292.42									
investorguide	nflx	+0.93%	295.14	288.04	+2.72		295.80	287.276		297.35	95.33		83.98	15.500b			3.482	
marketintellisearch	nflx	0.95 %	$295.20	$288.04	2.78	2883.20k	$295.80	$287.12	$292.42			52.49m	84.03	15.35b	0.0 %		3.48	
marketwatch	nflx	+0.93%	$295.04	open: 288.26	+2.72	11,390	$295.80	$287.12	$292.42	$297.35	$95.33			$15.27b				
minyanville	nflx	+0.9302%	295.14 usd	288.26	+2.720	2,949,367	295.80	287.12	292.42	297.35	95.33	52,491,374						
msn-money	nflx	+0.93%	295.14	288.26	+2.72	2.95 mil	295.80	287.12	292.42	297.35	95.33	52.49 mil	84.81	15.35 bil			3.48	
nasdaq-com	nflx	0.93%	$ 295.14	$ 288.04	2.72	2,949,967	$ 295.80	$ 287.1208	$ 292.42	$ 297.35	$ 95.33	52,491,000	84.81	$ 15,492,193,740			$ 3.48	
optimum	nflx	+0.93%	295.14 ( 4:00 pm edt)	288.26	+2.72	2,942,500	295.80	287.12	292.42	297.35	95.33	52.49m	84.8	15.5b			3.48	
paidcontent	nflx	+0.9302%	295.14 usd	288.26	+2.720	2,949,367	295.80	287.12	292.42	297.35	95.33	52,491,374						
pc-quote	nflx	0.93%	295.14	288.26	2.72	2,955,437	295.8	287.1208	292.42	297.35	95.33	52,007,244	84.02874	15,349,418,000				
personal-wealth-biz	nflx	+0.93%	295.14	288.04		2,953,695	295.80	287.26	292.42	297.35	95.33		83.98			0.00	3.482	
predictwallstreet	nflx	+0.23%	293.10		+0.68	2,326,039												
raymond-james	nflx	0.93	295.14	288.26	2.72	2,949,967	295.80	287.12	295.14	297.35	95.33		81.98				3.60	
renewable-energy-world	nflx	+0.9302%	295.14 usd	288.26	+2.720	2,949,367	295.80	287.12	292.42	297.35	95.33	52,491,374						
screamingmedia	nflx	+0.93%	$	open: 288.26	+2.72	10,690	$295.80	$287.12	$292.42	$297.35	$95.33			$15.27b				
scroli	nflx	0.93%	nflx 295.14	288.26	2.72	2,725,376	295.80	287.12	292.42	297.35	95.33		84.70				3.48	
simple-stock-quotes	nflx	+0.93%	last trade: 295.14		change: 2.720								p/e ratio: 83.98					
smartmoney	nflx	(0.93%)	295.14	$288.26	2.72	2,949,967	$295.80	$287.12	$292.42	$297.35	$95.33			15,349,500	0.00%	$0.00		
stocknod	nflx	+0.9302%	295.14 usd	288.26	+2.720	2,949,367	295.80	287.12	292.42	297.35	95.33	52,491,374						
stockpickr	nflx	0.93%	$295.14 2.72 | 0.93%	288.28	2.72	2.95m	295.80	287.12	292.42	297.35	95.33							
stocksmart	nflx	.0 %	$267.14	179.05	0	390,450	273.6299	265.5										
stocktwits	nflx	0.98%	295.30		+2.88													
streetinsider-com	nflx	0.93%	295.14	$288.26	+2.72	2,947,161	$295.80	$287.12	$292.42	$297.35	$95.33		84.81				$3.48	
thecramerreport	nflx		295.14	288.04	+2.72	2950867	295.80	287.26										
thestree	nflx	0.93%	$295.14	288.28	2.72	2948767	295.8	287.12	292.42	-297.35	95.33	5.2519159e7		1.5272890179e10				
tickerspy	nflx	0.93%	$295.14	288.26	+2.72	2,950,967	295.80	287.12	292.42	297.35	95.33		84.0	15.3b	0.00%	$0.00		
tmx-quotemedia	nflx	0.93%	295.140	288.260	2.720	2,953,795	295.800	287.121	292.420	297.350	95.330	52,519,159	84.00	15,500,504,587			3.48	
updown	nflx	0.93%	$295.14	$288.26	$2.72	2,942,339	$295.80	$287.12	$292.42	$297.35	$95.33	52.51b	81.29	$15.35b			3.60	
wallstreetsurvivor	nflx	0.93%	295.14	288.26	2.72	2,949,167	295.80	287.12		297.35	98.73		84.00	$15b			2.96	
yahoo-finance	nflx	0.93%	295.14	288.04	2.72	2,949,867	295.80	287.26	292.42	297.35	95.33		84.76	15.50b			3.48	
ycharts-com	nflx	+0.95%	295.30		+2.77					293.43	95.33		84.86	15.62b	0.00%		3.48	
zacks	nflx	(0.93%)	295.14		2.72	vol.  2,950,367	295.80	287.12		297.35	95.33		84.03	15.35 b	0.00	0.00	3.48	
advfn	plce	1.09	47.46	46.4	0.51	339213	47.64	46.01										
barchart	plce	+1.09%	47.46	46.02	+0.51	313,095	47.64	46.01	46.95	57.63	39.84		14.45	$1.24 b			+3.17	
barrons	plce	1.09%	47.46	46.40	+0.51	337,142	47.64	46.01				27.44 million		$1.19 billion	plce has not issued dividends in more than 1 year.			
bloomberg	plce	1.086%	47.460	46.400	0.510	339,213	47.640	46.010		57.63	39.84	25.855mil	14.648	1,227.078mil			3.240	
boston-com	plce	+1.086%	47.46 usd	46.40	+0.5100	338,513	47.64	46.01	46.95	57.63	39.84	25,855,003						
bostonmerchant	plce	+1.086%	47.46 usd	46.40	+0.5100	338,513	47.64	46.01	46.95	57.63	39.84	25,855,003						
business-insider	plce	+1.086%	47.46 usd	46.40	+0.5100	338,513	47.64	46.01	46.95	57.63	39.84	25,855,003						
chron	plce	+1.086%	47.46 usd	46.40	+0.5100	338,413	47.64	46.01	46.95	57.63	39.84	25,855,003						
cio-com	plce	+1.09%	47.46 usd	46.40	+0.5100	338,413	47.64	46.01	46.95	57.63	39.84	25,855,003	15.02	1b				
cnn-money	plce	+1.09%today&rsquo;s change	47.46data as of 3:59pm et	46.40	+0.51	330,986	47.64	46.02	46.95				15.0	$1.2b				
easystockalterts	plce	1.10%	47.46	46.40	+0.51	338413	47.64	46.01	46.95	57.63	39.84		15.02				3.16	
eresearch-fidelity-com	plce	1.09%	47.4600	46.4000	0.5100	339,113	47.6400	46.0100	46.9500	57.6300	39.8400	25,855,000	14.76	$1.21b				
finance-abc7-com	plce	+1.086%	47.46 usd	46.40	+0.5100	338,413	47.64	46.01	46.95	57.63	39.84	25,855,003						
finance-abc7chicago-com	plce	+1.086%	47.46 usd	46.40	+0.5100	338,413	47.64	46.01	46.95	57.63	39.84	25,855,003						
financial-content	plce	+1.086%	47.46 usd	46.40	+0.5100	338,413	47.64	46.01	46.95	57.63	39.84	25,855,003						
finapps-forbes-com	plce	1.1%	$47.46	46.40	0.51	339,113	47.64	46.01	46.95	57.63	39.84	26 mil	15.0	1 bil	0.0	0.00	3.17	
finviz	plce	1.09%	47.46			339,113			46.95	-17.65%	19.13%	25.86m	14.76	1.21b			3.18	
fool	plce	+1.09%	$47.46	$46.40	0.51	339,113	$47.64	$46.01	$46.95	$57.63	$39.84		14.50	$1.23b				
foxbusiness	plce		$47.46		+0.51	341,524			$46.95									
google-finance	plce	(1.09%)	47.46	46.40	+0.51	339,113.00	47.64	46.01		57.63	39.84	25.86m	14.91	1.23b			3.18	
howthemarketworks	plce	1.086%	47.46	46.4	0.51	338,513	47.64	46.01	46.95									
hpcwire	plce	+1.086%	47.46 usd	46.40	+0.5100	338,513	47.64	46.01	46.95	57.63	39.84	25,855,003						
insidestocks	plce	+1.09%	47.46	46.02	+0.51	289669	47.64	46.01					price earnings ratio: 15.02					
investopedia	plce	+1.09 %	$47.46	46.40	+0.51				46.95									
investorguide	plce	+1.09%	47.46	46.61	+0.51		47.64	46.01		57.63	39.84		15.04	1.227b			3.121	
marketintellisearch	plce	1.09 %	$47.46	$46.40	0.51	334.30k	$47.64	$46.01	$46.95			25.86m	14.76	1.21b	0.0 %		3.18	
marketwatch	plce	+1.09%	$47.45	open: 46.40	+0.51	4,322	$47.64	$46.01	$46.95	$57.63	$39.84		14.79	$1.19b			3.21	
minyanville	plce	+1.086%	47.46 usd	46.40	+0.5100	338,413	47.64	46.01	46.95	57.63	39.84	25,855,003						
msn-money	plce	+1.09%	47.46	46.40	+0.51	339,113	47.64	46.01	46.95	57.63	39.84	25.86 mil	15.07	1.21 bil			3.17	
nasdaq-com	plce	1.09%	$ 47.46	$ 46.40	0.51	339,113	$ 47.64	$ 46.01	$ 46.95	$ 57.63	$ 39.84	26,092,000	14.97	$ 1,238,326,320			$ 3.17	
optimum	plce	+1.09%	47.46 ( 4:00 pm edt)	46.40	+0.51	338,413	47.64	46.01	46.95	57.63	39.84	25.86m	15.0	1.2b			3.16	
paidcontent	plce	+1.086%	47.46 usd	46.40	+0.5100	338,413	47.64	46.01	46.95	57.63	39.84	25,855,003						
pc-quote	plce	1.09%	47.46	46.4	0.51	341,524	47.64	46.01	46.95	57.63	39.84	25,577,166	14.90476	1,213,892,000				
personal-wealth-biz	plce	+1.09%	47.46	46.61		341,524	47.64	46.01	46.95	57.63	39.84		15.04			0.00	3.121	
predictwallstreet	plce	+1.09%	47.46		+0.51	339,113												
raymond-james	plce	1.09	47.46	46.40	0.51	339,113	47.64	46.01	47.46	57.63	39.84		14.74				3.22	
renewable-energy-world	plce	+1.086%	47.46 usd	46.40	+0.5100	338,413	47.64	46.01	46.95	57.63	39.84	25,855,003						
screamingmedia	plce	+1.09%	$	open: 46.40	+0.51	4,322	$47.64	$46.01	$46.95	$57.63	$39.84		14.79	$1.19b			3.21	
scroli	plce	%	plce			0												
simple-stock-quotes	plce	+1.09%	last trade: 47.46		change: 0.510								p/e ratio: 15.04					
smartmoney	plce	(1.09%)	47.46	$46.40	0.51	339,213	$47.64	$46.01	$46.95	$57.63	$39.84			1,220,700	0.00%	$0.00		
stocknod	plce	+1.086%	47.46 usd	46.40	+0.5100	338,413	47.64	46.01	46.95	57.63	39.84	25,855,003						
stockpickr	plce	1.09%	$47.46 0.51 | 1.09%	46.40	0.51	339.11k	47.64	46.01	46.95	57.63	39.84							
stocksmart	plce	.0 %	$48.75	50	0	44,555	50.17	48.74										
stocktwits	plce	1.04%	47.44		+0.49													
streetinsider-com	plce	1.09%	47.46	$46.40	+0.51	338,413	$47.64	$46.01	$46.95	$57.63	$39.84		15.02				$3.16	
thecramerreport	plce		47.46	46.61	+0.51	339213	47.64	46.01										
thestree	plce	1.09%	$47.46	46.4	0.51	339213	47.64	46.01	46.95	-57.63	39.84	2.5855003e7		1.188037388e9				
tickerspy	plce	1.09%	$47.46	46.40	+0.51	339,113	47.64	46.01	46.95	57.63	39.84		14.9	1.2b	0.00%	$0.00		
tmx-quotemedia	plce	1.09%	47.460	46.400	0.510	341,524	47.640	46.010	46.950	57.630	39.840	25,855,003	14.90	1,227,078,442			3.15	
updown	plce	1.09%	$47.46	$46.40	$0.51	337,142	$47.64	$46.01	$46.95	$57.63	$39.84	26.00b	14.88	$1.21b			3.16	
wallstreetsurvivor	plce	1.09%	47.46	46.40	0.51	338,413	47.64	46.01		57.63	39.84		14.90	$1b			3.03	
yahoo-finance	plce	1.09%	47.46	46.61	0.51	339,113	47.64	46.01	46.95	57.63	39.84		15.21	1.23b			3.12	
ycharts-com	plce	+1.13%	47.44		+0.53					57.63	39.84		15.16	1.24b	0.00%		3.13	
zacks	plce	(1.09%)	47.46		0.51	vol.  339,113	47.64	46.01		57.63	39.84		14.76	1.21 b	0.00	0.00	3.18	
advfn	cyh	-0.94	26.38	26.24	-0.25	1047127	26.41	25.96										
barchart	cyh	-0.94%	26.38	26.24	-0.25	1,047,127	26.41	25.96	26.63	42.50	22.33		8.54	$2.45 b			+2.93	
barrons	cyh	0.94%	26.38	26.24	-0.25	1.045m	26.41	25.96				92.95 million		$2.48 billion	cyh has not issued dividends in more than 1 year.			
bloomberg	cyh	-0.939%	26.380	26.240	-0.250	1,047,127	26.410	25.960		42.50	22.32	94.967mil	8.537	2,505.240mil			3.090	
boston-com	cyh	-0.9388%	26.38 usd	26.24	-0.2500	1,047,127	26.41	25.96	26.63	42.50	22.32	94,967,424						
bostonmerchant	cyh	-0.9388%	26.38 usd	26.24	-0.2500	1,047,127	26.41	25.96	26.63	42.50	22.32	94,967,424						
business-insider	cyh	-0.9388%	26.38 usd	26.24	-0.2500	1,047,127	26.41	25.96	26.63	42.50	22.32	94,967,424						
chron	cyh	-0.9388%	26.38 usd	26.24	-0.2500	1,047,127	26.41	25.96	26.63	42.50	22.32	94,967,424						
cio-com	cyh	-0.94%	26.38 usd	26.24	-0.2500	1,047,127	26.41	25.96	26.63	42.50	22.32	94,967,424	8.649	3b				
cnn-money	cyh	-0.94%	26.38	26.24	-0.25	1,047,127	26.41	25.96	26.63				8.6	$2.5b				
easystockalterts	cyh	-0.95%	26.38	26.24	-0.25	1047127	26.41	25.96	26.63	42.50	22.33		8.65				3.05	
eresearch-fidelity-com	cyh	-0.94%	26.3800	26.2400	-0.2500	1,047,127	26.4100	25.9600	26.6300	42.5000	22.3250	94,967,000	8.70	$2.53b				
finance-abc7-com	cyh	-0.9388%	26.38 usd	26.24	-0.2500	1,047,127	26.41	25.96	26.63	42.50	22.32	94,967,424						
finance-abc7chicago-com	cyh	-0.9388%	26.38 usd	26.24	-0.2500	1,047,127	26.41	25.96	26.63	42.50	22.32	94,967,424						
financial-content	cyh	-0.9388%	26.38 usd	26.24	-0.2500	1,047,127	26.41	25.96	26.63	42.50	22.32	94,967,424						
finapps-forbes-com	cyh	-0.9%	$26.38	26.24	-0.25	1,047,127	26.41	25.96	26.63	42.50	22.32	95 mil	9.0	3 bil	0.0	0.00	2.93	
finviz	cyh	-0.94%	26.38			1,047,127			26.63	-37.93%	18.14%	94.97m	8.62	2.51b			3.06	
fool	cyh	-0.94%	$26.38	$26.24	-0.25	1,045,175	$26.41	$25.96	$26.63	$42.50	$22.33		8.80	$2.51b				
foxbusiness	cyh		$26.38		-0.25	1,047,127			$26.63									
google-finance	cyh	(-0.94%)	26.38	26.24	-0.25	1.05m	26.41	25.96		42.50	22.33	94.97m	8.61	2.51b			3.06	
howthemarketworks	cyh	-0.939%	26.38	26.24	-0.25	1,045,175	26.41	25.96	26.63									
hpcwire	cyh	-0.9388%	26.38 usd	26.24	-0.2500	1,047,127	26.41	25.96	26.63	42.50	22.32	94,967,424						
insidestocks	cyh	-0.94%	26.38	26.24	-0.25	1047100	26.41	25.96					price earnings ratio: 9.00					
investopedia	cyh	-0.94 %	$26.38	26.24	-0.25				26.63									
investorguide	cyh	-0.94%	26.38	26.24	-0.25		26.41	25.96		42.50	22.33		9.13	2.419b			2.918	
marketintellisearch	cyh	-0.94 %	$26.38	$26.24	-0.25	1082.30k	$26.41	$25.96	$26.63			94.97m	8.70	2.53b	0.0 %		3.06	
marketwatch	cyh	-0.94%	$26.38	open: 26.24	-0.25	1,336	$26.41	$25.96	$26.63	$42.50	$22.33		9.07	$2.48b			2.91	
minyanville	cyh	-0.9388%	26.38 usd	26.24	-0.2500	1,047,127	26.41	25.96	26.63	42.50	22.32	94,967,424						
msn-money	cyh	-0.94%	26.38	26.24	-0.25	1.05 mil	26.41	25.96	26.63	42.50	22.33	94.97 mil	8.68	2.53 bil			2.92	
nasdaq-com	cyh	0.94%	$ 26.38		0.25	1,047,127	$ 26.41	$ 25.96	$ 26.63	$ 42.50	$ 22.325	94,967,000	9	$ 2,505,229,460			$ 2.93	
optimum	cyh	-0.94%	26.38 ( 4:15 pm edt)	26.24	-0.25	1,047,127	26.41	25.96	26.63	42.50	22.32	94.97m	8.6	2.5b			3.05	
paidcontent	cyh	-0.9388%	26.38 usd	26.24	-0.2500	1,047,127	26.41	25.96	26.63	42.50	22.32	94,967,424						
pc-quote	cyh	-0.94%	26.38	26.24	-0.25	1,047,127	26.41	25.96	26.63	42.50	22.33	95,866,990	8.75987	2,528,971,000				
personal-wealth-biz	cyh	-0.94%	26.38	26.24	-0.25	1,047,127	26.41	25.96	26.63	42.50	22.33		9.13			0.00	2.918	
predictwallstreet	cyh	-0.94%	26.38		-0.25	1,047,127												
raymond-james	cyh	-0.94	26.38	26.24	-0.25	1,047,127	26.41	25.96	26.38	42.50	22.33		8.51				3.10	
renewable-energy-world	cyh	-0.9388%	26.38 usd	26.24	-0.2500	1,047,127	26.41	25.96	26.63	42.50	22.32	94,967,424						
screamingmedia	cyh	-0.94%	$	open: 26.24	-0.25	1,336	$26.41	$25.96	$26.63	$42.50	$22.33		9.07	$2.48b			2.91	
scroli	cyh	%	cyh			0												
simple-stock-quotes	cyh	-0.94%	last trade: 26.38		change: -0.250								p/e ratio: 9.13					
smartmoney	cyh	(-0.94%)	26.38	$26.24	-0.25	1,047,127	$26.41	$25.96	$26.63	$42.50	$22.32			2,529,000	0.00%	$0.00		
stocknod	cyh	-0.9388%	26.38 usd	26.24	-0.2500	1,047,127	26.41	25.96	26.63	42.50	22.32	94,967,424						
stockpickr	cyh	-0.94%	$26.38 -0.25 | -0.94%	26.20	-0.25	1.05m	26.41	25.96	26.63	42.50	22.33							
stocksmart	cyh	.0 %	$27.9	37.45	0	194,128	28.76	27.81										
stocktwits	cyh	-0.94%	26.38		-0.25													
streetinsider-com	cyh	0.94%	26.38	$26.24	-0.25	1,047,127	$26.41	$25.96	$26.63	$42.50	$22.33		8.65				$3.05	
thecramerreport	cyh		26.38	26.24	-0.25	1047127	26.41	25.96										
thestree	cyh	-0.94%	$26.38	26.2	-0.25	1046944	26.41	25.96	26.63	-42.5	22.33	9.4967424e7		2.481498789e9				
tickerspy	cyh	-0.94%	$26.38	26.24	-0.25	1,047,127	26.41	25.96	26.63	42.50	22.32		8.8	2.5b	0.00%	$0.00		
tmx-quotemedia	cyh	-0.94%	26.380	26.240	-0.250	1,047,127	26.410	25.960	26.630	42.500	22.325	94,967,424	9.20	2,505,240,645			2.91	
updown	cyh	-0.94%	$26.38	$26.24	-$0.25	1,042,455	$26.41	$25.96	$26.63	$42.50	$22.32	94.96b	8.99	$2.52b			2.96	
wallstreetsurvivor	cyh	-0.94%	26.38	26.24	-0.25	1,045,175	26.41	25.96		42.50	22.33		9.20	$3b			3.01	
yahoo-finance	cyh	0.94%	26.38	26.24	0.25	1,047,127	26.41	25.96	26.63	42.50	22.33		9.04	2.42b			2.92	
ycharts-com	cyh	-0.83%	26.38		-0.22					42.50	22.32		9.00	2.45b	0.00%		2.93	
zacks	cyh	(-0.94%)	26.38		-0.25	vol.  1,047,127	26.41	25.96		42.50	22.33		8.7	2.53 b	0.00	0.00	3.06	
advfn	sbux	0.07	40.35	39.86	0.03	5584264	40.4	39.819										
barchart	sbux	+0.07%	40.35	39.88	+0.03	5,387,009	40.40	39.82	40.32	41.11	22.24		27.88	$30.10 b	1.29%	$0.52	+1.43	
barrons	sbux	0.07%	40.35	39.86	+0.03	5.578m	40.40	39.819				764.20 million		$30.30 billion	1.29%	$0.13		
bloomberg	sbux	0.074%	40.350	39.860	0.030	5,584,264	40.400	39.819		41.11	22.50	749.600mil	27.637	30,246.360mil	1.294	0.130 regular cash	1.460	
boston-com	sbux	+0.0744%	40.35 usd	39.86	+0.0300	5,582,152	40.40	39.82	40.32	41.11	22.50	749,600,000						
bostonmerchant	sbux	+0.0744%	40.35 usd	39.86	+0.0300	5,582,152	40.40	39.82	40.32	41.11	22.50	749,600,000						
business-insider	sbux	+0.0744%	40.35 usd	39.86	+0.0300	5,582,152	40.40	39.82	40.32	41.11	22.50	749,600,000						
chron	sbux	+0.0744%	40.35 usd	39.86	+0.0300	5,577,952	40.40	39.82	40.32	41.11	22.50	749,600,000						
cio-com	sbux	+0.07%	40.35 usd	39.86	+0.0300	5,577,952	40.40	39.82	40.32	41.11	22.50	749,600,000	28.22	30b	1.3	0.52		
cnn-money	sbux	+0.07%	40.35	39.86	+0.03	5,579,264	40.40	39.82	40.32				28.2	$30.2b	1.29%			
easystockalterts	sbux	0.08%	40.35	39.86	+0.03	5577152	40.40	39.82	40.32	41.11	22.50		28.22				1.43	
eresearch-fidelity-com	sbux	0.07%	40.3500	39.8600	0.0300	5,580,064	40.4000	39.8190	40.3200	41.1100	22.5000	749,600,000	28.20	$30.22b	1.29%	$0.130000		
finance-abc7-com	sbux	+0.0744%	40.35 usd	39.86	+0.0300	5,577,952	40.40	39.82	40.32	41.11	22.50	749,600,000						
finance-abc7chicago-com	sbux	+0.0744%	40.35 usd	39.86	+0.0300	5,577,952	40.40	39.82	40.32	41.11	22.50	749,600,000						
financial-content	sbux	+0.0744%	40.35 usd	39.86	+0.0300	5,577,952	40.40	39.82	40.32	41.11	22.50	749,600,000						
finapps-forbes-com	sbux	0.1%	$40.35	39.86	0.03	5,580,064	40.40	39.82	40.32	41.11	22.50	750 mil	28.2	30 bil	1.3	0.52	1.43	
finviz	sbux	0.07%	40.35			5,579,164			40.32	-1.85%	81.43%	749.60m	28.20	30.22b		0.52	1.43	
fool	sbux	+0.07%	$40.35	$39.86	0.03	5,579,264	$40.40	$39.82	$40.32	$41.11	$22.50		28.60	$30.25b		0.52		
foxbusiness	sbux		$40.35		+0.03	5,602,156			$40.32									
google-finance	sbux	(0.07%)	40.35	39.86	+0.03	5.58m	40.40	39.82		41.11	22.50	749.60m	28.25	30.25b	1.29	0.13	1.43	
howthemarketworks	sbux	0.074%	40.35	39.86	0.03	5,577,952	40.4	39.819	40.32									
hpcwire	sbux	+0.0744%	40.35 usd	39.86	+0.0300	5,582,152	40.40	39.82	40.32	41.11	22.50	749,600,000						
insidestocks	sbux	+0.07%	40.35	39.88	+0.03	5129996	40.40	39.82					price earnings ratio: 27.83					
investopedia	sbux	+0.07 %	$40.35	39.86	+0.03				40.32									
investorguide	sbux	+0.07%	40.35	39.88	+0.03		40.40	39.819		41.11	22.50		28.18	30.246b			1.431	
marketintellisearch	sbux	0.12 %	$40.37	$39.88	0.05	5512.40k	$40.40	$39.82	$40.32			749.60m	28.20	30.22b	1.29 %		1.43	
marketwatch	sbux	+0.07%	$40.48	open: 39.86	+0.03	22,691	$40.40	$39.82	$40.32	$41.11	$22.50		28.44	$30.30b	1.29%	0.13	1.42	
minyanville	sbux	+0.0744%	40.35 usd	39.86	+0.0300	5,577,952	40.40	39.82	40.32	41.11	22.50	749,600,000						
msn-money	sbux	+0.07%	40.35	39.86	+0.03	5.58 mil	40.40	39.82	40.32	41.11	22.50	749.60 mil	28.22	30.22 bil	1.29%	0.52	1.43	
nasdaq-com	sbux	0.07%	$ 40.35	$ 39.88	0.03	5,580,064	$ 40.40	$ 39.819	$ 40.32	$ 41.11	$ 22.50	749,600,000	28.22	$ 30,246,360,000	1.29 %	$0.520000	$ 1.43	
optimum	sbux	+0.07%	40.35 ( 4:00 pm edt)	39.86	+0.03	5,577,152	40.40	39.82	40.32	41.11	22.50	749.60m	28.2	30.2b	1.29	0.52	1.43	
paidcontent	sbux	+0.0744%	40.35 usd	39.86	+0.0300	5,577,952	40.40	39.82	40.32	41.11	22.50	749,600,000						
pc-quote	sbux	0.07%	40.35	39.86	0.03	5,602,256	40.4	39.819	40.32	41.11	22.50	749,042,652	28.1958	30,223,871,000		0.13		
personal-wealth-biz	sbux	+0.07%	40.35	39.88		5,602,056	40.40	39.819	40.32	41.11	22.50		28.18		1.29	0.52	1.431	
predictwallstreet	sbux	+0.07%	40.35		+0.03	5,580,064												
raymond-james	sbux	0.07	40.35	39.86	0.03	5,580,064	40.40	39.82	40.35	41.11	22.50		27.45				1.47	
renewable-energy-world	sbux	+0.0744%	40.35 usd	39.86	+0.0300	5,577,952	40.40	39.82	40.32	41.11	22.50	749,600,000						
screamingmedia	sbux	+0.07%	$	open: 39.86	+0.03	18,987	$40.40	$39.82	$40.32	$41.11	$22.50		28.44	$30.30b	1.29%	0.13	1.42	
scroli	sbux	0.07%	sbux 40.35	39.86	0.03	5,047,615	40.40	39.82	40.32	41.11	22.50		28.25				1.43	
simple-stock-quotes	sbux	+0.07%	last trade: 40.35		change: 0.030								p/e ratio: 28.18					
smartmoney	sbux	(0.07%)	40.35	$39.86	0.03	5,580,064	$40.40	$39.82	$40.32	$41.11	$22.50			30,223,900	1.29%	$0.13		
stocknod	sbux	+0.0744%	40.35 usd	39.86	+0.0300	5,577,952	40.40	39.82	40.32	41.11	22.50	749,600,000						
stockpickr	sbux	0.07%	$40.35 0.03 | 0.07%	39.86	0.03	5.58m	40.40	39.82	40.32	41.11	22.50							
stocksmart	sbux	.0 %	$35.99	32.41	0	691,638	36.73	35.905										
stocktwits	sbux	0.07%	40.35		+0.03													
streetinsider-com	sbux	0.07%	40.35	$39.86	+0.03	5,577,952	$40.40	$39.82	$40.32	$41.11	$22.50		28.22				$1.43	
thecramerreport	sbux		40.32	39.94	-0.10	10829601	40.50	39.43										
thestree	sbux	0.07%	$40.35	39.86	0.03	5579264	40.4	39.82	40.32	-41.11	22.5	7.496e8		3.0298832e10				
tickerspy	sbux	0.07%	$40.35	39.86	+0.03	5,579,864	40.40	39.82	40.32	41.11	22.50		28.2	30.1b	1.29%	$0.13		
tmx-quotemedia	sbux	0.07%	40.350	39.860	0.030	5,602,256	40.400	39.819	40.320	41.110	22.500	749,600,000	28.20	30,246,360,000	1.290	0.130 usd	1.43	
updown	sbux	0.07%	$40.35	$39.88	$0.03	5,578,131	$40.40	$39.82	$40.32	$41.11	$22.50	749.60b	27.46	$30.22b			1.47	
wallstreetsurvivor	sbux	0.07%	40.35	39.86	0.03	5,577,952	40.40	39.82		41.11	22.50		28.20	$30b	1.30%	0.23 -	1.24	
yahoo-finance	sbux	0.07%	40.35	39.88	0.03	5,579,964	40.40	39.82	40.32	41.11	22.50		28.20	30.25b	1.30%	0.52	1.43	
ycharts-com	sbux	+0.07%	40.35		+0.03					41.11	22.50		28.22	30.10b	1.30%		1.43	
zacks	sbux	(0.07%)	40.35		0.03	vol.  5,580,064	40.40	39.82		41.11	22.50		27.81	30.22 b	1.29	0.52	1.45	
advfn	xco	-4.75	15.85	16.51	-0.79	11146793	16.61	15.64										
barchart	xco	-4.75%	15.85	16.51	-0.79	11,146,793	16.61	15.64	16.64	21.00	13.17		33.48	$3.39 b	0.92%	$0.16	+2.68	
barrons	xco	4.75%	15.85	16.51	-0.79	11.099m	16.61	15.64				215.74 million		$3.72 billion	1.01%	$0.04		
bloomberg	xco	-4.748%	15.850	16.510	-0.790	11,146,793	16.610	15.640		21.04	13.25	213.815mil	72.046	3,388.973mil	1.009	0.040 regular cash	0.220	
boston-com	xco	-4.748%	15.85 usd	16.51	-0.7900	11,146,793	16.61	15.64	16.64	21.04	13.25	213,815,309						
bostonmerchant	xco	-4.748%	15.85 usd	16.51	-0.7900	11,146,793	16.61	15.64	16.64	21.04	13.25	213,815,309						
business-insider	xco	-4.748%	15.85 usd	16.51	-0.7900	11,146,793	16.61	15.64	16.64	21.04	13.25	213,815,309						
chron	xco	-4.748%	15.85 usd	16.51	-0.7900	11,146,793	16.61	15.64	16.64	21.04	13.25	213,815,309						
cio-com	xco	-4.75%	15.85 usd	16.51	-0.7900	11,146,793	16.61	15.64	16.64	21.04	13.25	213,815,309	5.914	3b	0.9	0.16		
cnn-money	xco	-4.75%	15.85	16.51	-0.79	11,146,793	16.61	15.64	16.64				5.9	$3.4b	1.01%			
easystockalterts	xco	-4.78%	15.85	16.51	-0.79	11146793	16.61	15.64	16.64	21.04	13.25		5.91				2.68	
eresearch-fidelity-com	xco	-4.75%	15.8500	16.5100	-0.7900	11,146,793	16.6100	15.6400	16.6400	21.0400	13.2500	213,815,000	6.21	$3.56b	0.96%	$0.040000		
finance-abc7-com	xco	-4.748%	15.85 usd	16.51	-0.7900	11,146,793	16.61	15.64	16.64	21.04	13.25	213,815,309						
finance-abc7chicago-com	xco	-4.748%	15.85 usd	16.51	-0.7900	11,146,793	16.61	15.64	16.64	21.04	13.25	213,815,309						
financial-content	xco	-4.748%	15.85 usd	16.51	-0.7900	11,146,793	16.61	15.64	16.64	21.04	13.25	213,815,309						
finapps-forbes-com	xco	-4.8%	$15.85	16.51	-0.79	11,146,793	16.61	15.64	16.64	21.04	13.25	214 mil	5.8	3 bil	1.0	0.16	2.72	
finviz	xco	-4.75%	15.85			11,146,793			16.64	-24.52%	20.34%	213.82m	6.21	3.56b		0.16	2.68	
fool	xco	-4.75%	$15.85	$16.51	-0.79	11,101,193	$16.61	$15.64	$16.64	$21.04	$13.25		6.50	$3.39b	0.50%	0.16		
foxbusiness	xco		$15.85		-0.79	11,146,793			$16.64									
google-finance	xco	(-4.75%)	15.85	16.51	-0.79	11.15m	16.61	15.64		21.04	13.25	213.82m	5.92	3.39b	1.01	0.04	2.68	
howthemarketworks	xco	-4.748%	15.85	16.51	-0.79	11,099,488	16.61	15.64	16.64									
hpcwire	xco	-4.748%	15.85 usd	16.51	-0.7900	11,146,793	16.61	15.64	16.64	21.04	13.25	213,815,309						
insidestocks	xco	-4.75%	15.85	16.51	-0.79	11138389	16.61	15.64					price earnings ratio: 31.08					
investopedia	xco	-4.75 %	$15.85	16.51	-0.79				16.64									
investorguide	xco	-4.75%	15.85	16.51	-0.79		16.61	15.64		21.04	13.25		6.24	3.389b			2.666	
marketintellisearch	xco	-4.75 %	$15.85	$16.51	-0.79	11055.80k	$16.61	$15.64	$16.64			213.82m	6.21	3.56b	0.96 %		2.68	
marketwatch	xco	-4.75%	$15.85	open: 16.51	-0.79	128,771	$16.61	$15.64	$16.64	$21.04	$13.25		5.95	$3.72b	1.01%	0.04	2.66	
minyanville	xco	-4.748%	15.85 usd	16.51	-0.7900	11,146,793	16.61	15.64	16.64	21.04	13.25	213,815,309						
msn-money	xco	-4.75%	15.85	16.51	-0.79	11.15 mil	16.61	15.64	16.64	21.04	13.25	213.82 mil	5.94	3.56 bil	0.96%	0.16	2.68	
nasdaq-com	xco	4.75%	$ 15.85		0.79	11,146,793	$ 16.61	$ 15.64	$ 16.64	$ 21.04	$ 13.25	213,576,000	5.91	$ 3,385,179,600	0.96 %	$0.160000	$ 2.68	
optimum	xco	-4.75%	15.85 ( 4:15 pm edt)	16.51	-0.79	11,107,893	16.61	15.64	16.64	21.04	13.25	213.82m	5.9	3.4b	1.01	0.16	2.68	
paidcontent	xco	-4.748%	15.85 usd	16.51	-0.7900	11,146,793	16.61	15.64	16.64	21.04	13.25	213,815,309						
pc-quote	xco	-4.75%	15.85	16.51	-0.79	11,146,793	16.61	15.64	16.64	21.04	13.25	224,472,025	6.23221	3,557,882,000		0.04		
personal-wealth-biz	xco	-4.75%	15.85	16.51	-0.79	11,146,793	16.61	15.64	16.64	21.04	13.25		6.24		0.96	0.16	2.666	
predictwallstreet	xco	-4.75%	15.85		-0.79	11,146,793												
raymond-james	xco	-4.75	15.85	16.51	-0.79	11,146,793	16.61	15.64	15.85	21.04	13.25		5.81				2.73	
renewable-energy-world	xco	-4.748%	15.85 usd	16.51	-0.7900	11,146,793	16.61	15.64	16.64	21.04	13.25	213,815,309						
screamingmedia	xco	-4.75%	$	open: 16.51	-0.79	128,597	$16.61	$15.64	$16.64	$21.04	$13.25		5.95	$3.72b	1.01%	0.04	2.66	
scroli	xco	%	xco			0												
simple-stock-quotes	xco	-4.75%	last trade: 15.85		change: -0.790								p/e ratio: 6.24					
smartmoney	xco	(-4.75%)	15.85	$16.51	-0.79	11,146,793	$16.61	$15.64	$16.64	$21.04	$13.25			3,557,900	0.96%	$0.04		
stocknod	xco	-4.748%	15.85 usd	16.51	-0.7900	11,146,793	16.61	15.64	16.64	21.04	13.25	213,815,309						
stockpickr	xco	-4.75%	$15.85 -0.79 | -4.75%	16.52	-0.79	11.15m	16.61	15.64	16.64	21.04	13.25							
stocksmart	xco	.0 %	$20.12	19.31	0	160,354	20.28	20.09										
stocktwits	xco	-4.75%	15.85		-0.79													
streetinsider-com	xco	4.75%	15.85	$16.51	-0.79	11,146,793	$16.61	$15.64	$16.64	$21.04	$13.25		5.91				$2.68	
thecramerreport	xco		15.85	16.51	-0.79	11146793	16.61	15.64										
thestree	xco	-4.75%	$15.85	16.52	-0.79	11146793	16.61	15.64	16.64	-21.04	13.25	2.13815309e8		3.72252453e9				
tickerspy	xco	-4.75%	$15.85	16.51	-0.79	11,146,793	16.61	15.64	16.64	21.04	13.25		6.2	3.5b	0.96%	$0.04		
tmx-quotemedia	xco	-4.75%	15.850	16.510	-0.790	11,146,793	16.610	15.640	16.640	21.040	13.250	213,815,309	6.20	3,388,972,648	0.962	0.040 usd	2.68	
updown	xco	-4.75%	$15.85	$16.51	-$0.79	11,099,488	$16.61	$15.64	$16.64	$21.04	$13.25	213.81b	6.12	$3.55b			2.72	
wallstreetsurvivor	xco	-4.75%	15.85	16.51	-0.79	11,099,488	16.61	15.64		21.04	13.25		6.20	$4b	1.00%	0.14 -	3.11	
yahoo-finance	xco	4.75%	15.85	16.51	0.79	11,146,793	16.61	15.64	16.64	21.04	13.25		5.95	3.39b	0.90%	0.16	2.67	
ycharts-com	xco	-4.75%	15.85		-0.79					21.04	13.25		5.94	3.39b	0.94%		2.67	
zacks	xco	(-4.75%)	15.85		-0.79	vol.  11,146,793	16.61	15.64		21.04	13.25		32	3.56 b	0.96	0.16	.52	
advfn	bfs	-0.32	40.64	40.36	-0.13	15394	40.8	40.19										
barchart	bfs	-0.32%	40.64	40.36	-0.13	15,394	40.80	40.19	40.77	47.68	36.57		20.21	$759.56 m	3.58%	$1.44	+0.99	
barrons	bfs	0.32%	40.64	40.36	-0.13	15,165	40.80	40.19				18.38 million		$755.60 million	3.54%	$0.36		
bloomberg	bfs	-0.319%	40.640	40.360	-0.130	15,394	40.800	40.190		48.70	37.04	18.692mil	33.587	759.643mil	3.543	0.360 regular cash	1.210	
boston-com	bfs	-0.3189%	40.64 usd	40.36	-0.1300	15,394	40.80	40.19	40.77	48.70	37.04	18,692,000						
bostonmerchant	bfs	-0.3189%	40.64 usd	40.36	-0.1300	15,394	40.80	40.19	40.77	48.70	37.04	18,692,000						
business-insider	bfs	-0.3189%	40.64 usd	40.36	-0.1300	15,394	40.80	40.19	40.77	48.70	37.04	18,692,000						
chron	bfs	-0.3189%	40.64 usd	40.36	-0.1300	15,394	40.80	40.19	40.77	48.70	37.04	18,692,000						
cio-com	bfs	-0.32%	40.64 usd	40.36	-0.1300	15,394	40.80	40.19	40.77	48.70	37.04	18,692,000	50.80	760m	3.6	1.44		
cnn-money	bfs	-0.32%	40.64	40.36	-0.13	15,165	40.80	40.19	40.77				50.8	$759.6m	3.54%			
easystockalterts	bfs	-0.32%	40.64	40.36	-0.13	15394	40.80	40.19	40.77	48.70	37.04		50.80				0.80	
eresearch-fidelity-com	bfs	-0.32%	40.6400	40.3600	-0.1300	15,394	40.8000	40.1900	40.7700	48.7000	37.0400	18,692,000	50.96	$762.07m	3.53%	$0.360000		
finance-abc7-com	bfs	-0.3189%	40.64 usd	40.36	-0.1300	15,394	40.80	40.19	40.77	48.70	37.04	18,692,000						
finance-abc7chicago-com	bfs	-0.3189%	40.64 usd	40.36	-0.1300	15,394	40.80	40.19	40.77	48.70	37.04	18,692,000						
financial-content	bfs	-0.3189%	40.64 usd	40.36	-0.1300	15,394	40.80	40.19	40.77	48.70	37.04	18,692,000						
finapps-forbes-com	bfs	-0.3%	$40.64	40.36	-0.13	15,394	40.80	40.19	40.77	48.70	37.04	19 mil		760 mil	3.5	1.44		
finviz	bfs	-0.32%	40.64			15,394			40.77	-15.84%	9.72%	18.69m	50.96	761.99m		1.44	0.80	
fool	bfs	-0.32%	$40.64	$40.36	-0.13	15,165	$40.80	$40.19	$40.77	$48.70	$37.04		40.20	$759.64m	4.10%	1.44		
foxbusiness	bfs		$40.64		-0.13	15,394			$40.77									
google-finance	bfs	(-0.32%)	40.64	40.36	-0.13	15,394.00	40.80	40.19		48.70	37.04	18.69m	50.63	759.64m	3.54	0.36	0.80	
howthemarketworks	bfs	-0.319%	40.64	40.36	-0.13	15,165	40.8	40.19	40.77									
hpcwire	bfs	-0.3189%	40.64 usd	40.36	-0.1300	15,394	40.80	40.19	40.77	48.70	37.04	18,692,000						
insidestocks	bfs	-0.32%	40.64	40.36	-0.13	15165	40.80	40.19										
investopedia	bfs	-0.32 %	$40.64	40.36	-0.13				40.77									
investorguide	bfs	-0.32%	40.64	40.36	-0.13		40.80	40.19		48.70	37.12		40.73	759.6m			1.001	
marketintellisearch	bfs	-0.32 %	$40.64	$40.36	-0.13	15.00k	$40.80	$40.19	$40.77			18.69m	50.96	0.76b	3.53 %		0.80	
marketwatch	bfs	-0.32%	$40.64	open: 40.36	-0.13	229	$40.80	$40.19	$40.77	$48.70	$37.04		51.11	$755.60m	3.54%	0.36	0.80	
minyanville	bfs	-0.3189%	40.64 usd	40.36	-0.1300	15,394	40.80	40.19	40.77	48.70	37.04	18,692,000						
msn-money	bfs	-0.32%	40.64	40.36	-0.13	15,394	40.80	40.19	40.77	48.70	37.04	18.69 mil	50.17	762.07 mil	3.53%	1.44	0.99	
nasdaq-com	bfs	0.32%	$ 40.64		0.13	15,165	$ 40.80	$ 40.19	$ 40.77	$ 48.70	$ 37.04	18,692,000	41.05	$ 759,642,880	3.53 %	$1.440000	$ 0.99	
optimum	bfs	-0.32%	40.64 ( 4:15 pm edt)	40.36	-0.13	15,165	40.80	40.19	40.77	48.70	37.04	18.69m	50.8	759.6m	3.54	1.44	0.80	
paidcontent	bfs	-0.3189%	40.64 usd	40.36	-0.1300	15,394	40.80	40.19	40.77	48.70	37.04	18,692,000						
pc-quote	bfs	-0.32%	40.64	40.36	-0.13	15,394	40.8	40.19	40.77	48.70	37.04	18,751,791	50.33333	762,073,000		0.36		
personal-wealth-biz	bfs	-0.32%	40.64	40.36	-0.13	15,394	40.80	40.19	40.77	48.70	37.12		40.73		3.53	1.44	1.001	
predictwallstreet	bfs	-0.32%	40.64		-0.13	15,394												
raymond-james	bfs	-0.32	40.64	40.36	-0.13	15,394	40.80	40.19	40.64	48.70	37.04		50.80				0.80	
renewable-energy-world	bfs	-0.3189%	40.64 usd	40.36	-0.1300	15,394	40.80	40.19	40.77	48.70	37.04	18,692,000						
screamingmedia	bfs	-0.32%	$	open: 40.36	-0.13	229	$40.80	$40.19	$40.77	$48.70	$37.04		51.11	$755.60m	3.54%	0.36	0.80	
scroli	bfs	%	bfs			0												
simple-stock-quotes	bfs	-0.32%	last trade: 40.64		change: -0.130								p/e ratio: 40.73					
smartmoney	bfs	(-0.32%)	40.64	$40.36	-0.13	15,394	$40.80	$40.19	$40.77	$48.70	$37.04			762,100	3.53%	$0.36		
stocknod	bfs	-0.3189%	40.64 usd	40.36	-0.1300	15,394	40.80	40.19	40.77	48.70	37.04	18,692,000						
stockpickr	bfs	-0.32%	$40.64 -0.13 | -0.32%	40.36	-0.13	15.39k	40.80	40.19	40.77	48.70	37.04							
stocksmart	bfs	.0 %	$39.43	47.88	0	3,067	39.8	39.43										
stocktwits	bfs	-0.32%	40.64		-0.13													
streetinsider-com	bfs	0.32%	40.64	$40.36	-0.13	15,394	$40.80	$40.19	$40.77	$48.70	$37.04		50.80				$0.80	
thecramerreport	bfs		40.64	40.36	-0.13	15394	40.80	40.19										
thestree	bfs	-0.32%	$40.64	40.36	-0.13	15394	40.8	40.19	40.77	-48.7	37.04	1.8692e7		7.5160532e8				
tickerspy	bfs	-0.32%	$40.64	40.36	-0.13	15,165	40.80	40.19	40.77	48.70	37.04		50.3	762.0m	3.53%	$0.36		
tmx-quotemedia	bfs	-0.32%	40.640	40.360	-0.130	15,394	40.800	40.190	40.770	48.700	37.040	18,692,000	41.20	759,642,880	3.532	0.360 usd	0.99	
updown	bfs	-0.32%	$40.64	$40.36	-$0.13	15,165	$40.80	$40.19	$40.77	$48.70	$37.04	18.69b	41.08	$762m			0.99	
wallstreetsurvivor	bfs	-0.32%	40.64	40.36	-0.13	15,165	40.80	40.19		48.70	37.04		41.20	$762m	3.50%	1.44 -	1.18	
yahoo-finance	bfs	0.32%	40.64	40.36	0.13	15,394	40.80	40.19	40.77	48.70	37.04		40.60	759.60m	3.60%	1.44	1.00	
ycharts-com	bfs	-0.32%	40.64		-0.13					48.70	37.09		40.64	759.56m	3.81%		1.00	
zacks	bfs	(-0.32%)	40.64		-0.13	vol.  15,394	40.80	40.19		48.70	37.04		20.49	762.07 m	3.53	1.44	1.99	
advfn	mnro	0.18	38.05	37.61	0.07	125266	38.15	37.53										
barchart	mnro	+0.18%	38.05	37.61	+0.07	125,266	38.15	37.53	37.98	38.48	24.31		25.75	$1.16 b	0.85%	$0.32	+1.45	
barrons	mnro	0.18%	38.05	37.61	+0.07	125,266	38.15	37.53				31.81 million		$1.14 billion	0.84%	$0.08		
bloomberg	mnro	0.184%	38.050	37.610	0.070	125,266	38.150	37.530		38.48	24.53	30.487mil	26.121	1,160.015mil	0.788	0.080 regular cash	1.457	
boston-com	mnro	+0.1843%	38.05 usd	37.61	+0.0700	125,266	38.15	37.53	37.98	54.74	28.70	30,486,607						
bostonmerchant	mnro	+0.1843%	38.05 usd	37.61	+0.0700	125,266	38.15	37.53	37.98	54.74	28.70	30,486,607						
business-insider	mnro	+0.1843%	38.05 usd	37.61	+0.0700	125,266	38.15	37.53	37.98	54.74	28.70	30,486,607						
chron	mnro	+0.1843%	38.05 usd	37.61	+0.0700	125,266	38.15	37.53	37.98	54.74	28.70	30,486,607						
cio-com	mnro	+0.18%	38.05 usd	37.61	+0.0700	125,266	38.15	37.53	37.98	54.74	28.70	30,486,607	26.42	1b	0.9	0.32		
cnn-money	mnro	+0.18%	38.05	37.61	+0.07	125,266	38.15	37.53	37.98				26.4	$1.2b	0.84%			
easystockalterts	mnro	0.19%	38.05	37.61	+0.07	125266	38.15	37.53	37.98	54.74	28.70		26.42				1.44	
eresearch-fidelity-com	mnro	0.18%	38.0500	37.6100	0.0700	125,266	38.1500	37.5300	37.9800	38.4800	24.5333	30,487,000	26.19	$1.16b	0.84%	$0.080000		
finance-abc7-com	mnro	+0.1843%	38.05 usd	37.61	+0.0700	125,266	38.15	37.53	37.98	54.74	28.70	30,486,607						
finance-abc7chicago-com	mnro	+0.1843%	38.05 usd	37.61	+0.0700	125,266	38.15	37.53	37.98	54.74	28.70	30,486,607						
financial-content	mnro	+0.1843%	38.05 usd	37.61	+0.0700	125,266	38.15	37.53	37.98	54.74	28.70	30,486,607						
finapps-forbes-com	mnro	0.2%	$38.05	37.61	0.07	125,266	38.15	37.53	37.98	38.48	24.53	30 mil	26.2	1 bil	0.8	0.32	1.45	
finviz	mnro	0.18%	38.05			125,266			37.98	-1.12%	56.55%	30.49m	26.42	1.16b		0.32	1.44	
fool	mnro	+0.18%	$38.05	$37.61	0.07	122,571	$38.15	$37.53	$37.98	$38.48	$24.53		26.00	$1.16b	0.80%	0.32		
foxbusiness	mnro		$38.05		+0.07	125,266			$37.98									
google-finance	mnro	(0.18%)	38.05	37.61	+0.07	125,266.00	38.15	37.53		38.48	24.53	30.49m	26.49	1.16b	0.84	0.08	1.44	
howthemarketworks	mnro	0.184%	38.05	37.61	0.07	122,461	38.15	37.53	37.98									
hpcwire	mnro	+0.1843%	38.05 usd	37.61	+0.0700	125,266	38.15	37.53	37.98	54.74	28.70	30,486,607						
insidestocks	mnro	+0.18%	38.05	37.61	+0.07	125266	38.15	37.53					price earnings ratio: 26.24					
investopedia	mnro	+0.18 %	$38.05	37.61	+0.07				37.98									
investorguide	mnro	+0.18%	38.05	38.02	+0.07		38.15	37.53		38.48	24.5333		26.36	1.160b			1.441	
marketintellisearch	mnro	0.18 %	$38.05	$38.02	0.07	115.70k	$38.15	$37.53	$37.98			30.49m	26.37	1.16b	0.84 %		1.44	
marketwatch	mnro	+0.18%	$38.04	open: 37.61	+0.07	17,095	$38.15	$37.53	$37.98	$38.48	$24.53		61.79	$1.14b	0.84%	0.08	0.62	
minyanville	mnro	+0.1843%	38.05 usd	37.61	+0.0700	125,266	38.15	37.53	37.98	54.74	28.70	30,486,607						
msn-money	mnro	+0.18%	38.05	37.61	+0.07	125,266	38.15	37.53	37.98	38.48	24.53	30.49 mil	26.42	1.16 bil	0.84%	0.32	1.44	
nasdaq-com	mnro	0.18%	$ 38.05	$ 37.61	0.07	125,266	$ 38.15	$ 37.53	$ 37.98	$ 38.48	$ 24.5333	30,487,000	26.24	$ 1,160,030,350	0.84 %	$0.320000	$ 1.45	
optimum	mnro	+0.18%	38.05 ( 4:30 pm edt)	37.61	+0.07	125,266	38.15	37.53	37.98	54.74	28.70	30.49m	26.4	1.2b	0.84	0.32	1.44	
paidcontent	mnro	+0.1843%	38.05 usd	37.61	+0.0700	125,266	38.15	37.53	37.98	54.74	28.70	30,486,607						
pc-quote	mnro	0.18%	38.05	37.61	0.07	125,266	38.15	37.53	37.98	38.48	24.53	30,430,912	26.375	1,157,896,000		0.08		
personal-wealth-biz	mnro	+0.18%	38.05	38.02		125,266	38.15	37.53	37.98	38.48	24.5333		26.36		0.79	0.30	1.441	
predictwallstreet	mnro	+0.18%	38.05		+0.07	125,266												
raymond-james	mnro	0.18	38.05	37.61	0.07	125,266	38.15	37.53	38.05	38.48	24.55		25.03				1.52	
renewable-energy-world	mnro	+0.1843%	38.05 usd	37.61	+0.0700	125,266	38.15	37.53	37.98	54.74	28.70	30,486,607						
screamingmedia	mnro	+0.18%	$	open: 37.61	+0.07	17,095	$38.15	$37.53	$37.98	$38.48	$24.53		61.79	$1.14b	0.84%	0.08	0.62	
scroli	mnro	%	mnro			0												
simple-stock-quotes	mnro	+0.18%	last trade: 38.05		change: 0.070								p/e ratio: 26.36					
smartmoney	mnro	(0.18%)	38.05	$37.61	0.07	125,266	$38.15	$37.53	$37.98	$38.48	$24.53			1,157,900	0.84%	$0.08		
stocknod	mnro	+0.1843%	38.05 usd	37.61	+0.0700	125,266	38.15	37.53	37.98	54.74	28.70	30,486,607						
stockpickr	mnro	0.18%	$38.05 0.07 | 0.18%	37.61	0.07	125.27k	38.15	37.53	37.98	38.48	24.53							
stocksmart	mnro	.0 %	$31.53	35.29	0	32,675	32.07	31.45										
stocktwits	mnro	0.18%	38.05		+0.07													
streetinsider-com	mnro	0.18%	38.05	$37.61	+0.07	125,266	$38.15	$37.53	$37.98	$54.74	$28.70		26.42				$1.44	
thecramerreport	mnro		38.05	38.02	+0.07	125266	38.15	37.53										
thestree	mnro	0.18%	$38.05	37.61	0.07	125266	38.15	37.53	37.98	-38.48	24.53	3.0486607e7		1.143552629e9				
tickerspy	mnro	0.18%	$38.05	37.61	+0.07	125,266	38.15	37.53	37.98	38.48	24.53		26.4	1.1b	0.84%	$0.08		
tmx-quotemedia	mnro	0.18%	38.050	37.610	0.070	125,266	38.150	37.530	37.980	38.480	16.356	30,486,607	26.40	1,160,015,396	0.843	0.080 usd	1.44	
updown	mnro	0.18%	$38.05	$37.61	$0.07	107,461	$38.15	$37.53	$37.98	$38.48	$24.53	30.48b	24.99	$1.15b			1.52	
wallstreetsurvivor	mnro	0.18%	38.05	37.61	0.07	122,461	38.15	37.53		38.48	25.45		26.40	$1b	0.80%	0.33 -	1.44	
yahoo-finance	mnro	0.18%	38.05	38.02	0.07	125,266	38.15	37.53	37.98	38.48	24.53		26.41	1.16b	0.90%	0.32	1.44	
ycharts-com	mnro	+0.18%	38.05		+0.07					38.26	24.33		26.42	1.16b	0.90%		1.44	
zacks	mnro	(0.18%)	38.05		0.07	vol.  125,266	38.15	37.53		38.48	24.33		26.07	1.16 b	0.84	0.32	1.46	
advfn	untd	1.26	6.41	6.26	0.08	644462	6.45	6.26										
barchart	untd	+1.26%	6.41	6.26	+0.08	665,042	6.45	6.26	6.33	7.28	4.55		7.36	$564.14 m	6.39%	$0.40	+0.59	
barrons	untd	1.26%	6.41	6.26	+0.08	644,462	6.45	6.26				87.06 million		$554.87 million	6.24%	$0.1		
bloomberg	untd	1.264%	6.410	6.260	0.080	644,462	6.450	6.260		7.50	4.75	88.638mil	10.175	568.172mil	6.240	0.100 regular cash	0.630	
boston-com	untd	+1.264%	6.410 usd	6.260	+0.0800	644,462	6.450	6.260	6.330	7.500	4.750	88,638,360						
bostonmerchant	untd	+1.264%	6.410 usd	6.260	+0.0800	644,462	6.450	6.260	6.330	7.500	4.750	88,638,360						
business-insider	untd	+1.264%	6.410 usd	6.260	+0.0800	644,462	6.450	6.260	6.330	7.500	4.750	88,638,360						
chron	untd	+1.264%	6.410 usd	6.260	+0.0800	644,462	6.450	6.260	6.330	7.500	4.750	88,638,360						
cio-com	untd	+1.26%	6.410 usd	6.260	+0.0800	644,462	6.450	6.260	6.330	7.500	4.750	88,638,360	10.86	568m	6.4	0.4		
cnn-money	untd	+1.26%today&rsquo;s change	6.41data as of 4:00pm et	6.26	+0.08	627,272	6.45	6.26	6.33				10.9	$568.2m	6.24%			
easystockalterts	untd	1.28%	6.41	6.26	+0.08	644462	6.45	6.26	6.33	7.50	4.75		10.86				0.59	
eresearch-fidelity-com	untd	1.26%	6.4100	6.2600	0.0800	644,462	6.4500	6.2600	6.3300	7.5000	4.7500	88,638,000	10.73	$561.08m	6.32%	$0.100000		
finance-abc7-com	untd	+1.264%	6.410 usd	6.260	+0.0800	644,462	6.450	6.260	6.330	7.500	4.750	88,638,360						
finance-abc7chicago-com	untd	+1.264%	6.410 usd	6.260	+0.0800	644,462	6.450	6.260	6.330	7.500	4.750	88,638,360						
financial-content	untd	+1.264%	6.410 usd	6.260	+0.0800	644,462	6.450	6.260	6.330	7.500	4.750	88,638,360						
finapps-forbes-com	untd	1.3%	$6.41	6.26	0.08	644,462	6.45	6.26	6.33	7.50	4.75	89 mil	10.9	568 mil	6.2	0.40	0.59	
finviz	untd	1.26%	6.41			644,462			6.33	-11.92%	40.94%	88.64m	10.73	561.09m		0.40	0.59	
fool	untd	+1.26%	$6.41	$6.26	0.08	644,462	$6.45	$6.26	$6.33	$7.50	$4.75		10.60	$568.17m	6.20%	0.40		
foxbusiness	untd		$6.41		+0.08	644,462			$6.33									
google-finance	untd	(1.26%)	6.41	6.26	+0.08	644,462.00	6.45	6.26		7.50	4.75	88.64m	10.95	568.17m	6.24	0.10	0.59	
howthemarketworks	untd	1.264%	6.41	6.26	0.08	636,088	6.45	6.26	6.33									
hpcwire	untd	+1.264%	6.410 usd	6.260	+0.0800	644,462	6.450	6.260	6.330	7.500	4.750	88,638,360						
insidestocks	untd	+1.26%	6.41	6.26	+0.08	644462	6.45	6.26					price earnings ratio: 5.99					
investopedia	untd	+1.26 %	$6.41	6.26	+0.08				6.33									
investorguide	untd	+1.26%	6.41	6.30	+0.08		6.45	6.26		7.50	4.75		10.73	568.2m			0.59	
marketintellisearch	untd	1.26 %	$6.41	$6.30	0.08	624.40k	$6.45	$6.26	$6.33			88.64m	10.73	0.56b	6.32 %		0.59	
marketwatch	untd	+1.26%	$6.41	open: 6.26	+0.08	7,857	$6.45	$6.26	$6.33	$7.50	$4.75		10.91	$554.87m	6.24%	0.10	0.59	
minyanville	untd	+1.264%	6.410 usd	6.260	+0.0800	644,462	6.450	6.260	6.330	7.500	4.750	88,638,360						
msn-money	untd	+1.26%	6.41	6.26	+0.08	644,462	6.45	6.26	6.33	7.50	4.75	88.64 mil	10.86	561.08 mil	6.32%	0.40	0.59	
nasdaq-com	untd	1.26%	$ 6.41	$ 6.26	0.08	644,462	$ 6.45	$ 6.26	$ 6.33	$ 7.50	$ 4.75	88,638,000	10.86	$ 568,169,580	6.32 %	$0.400000	$ 0.59	
optimum	untd	+1.26%	6.41 ( 4:00 pm edt)	6.26	+0.08	644,162	6.45	6.26	6.33	7.50	4.75	88.64m	10.9	568.2m	6.24	0.40	0.59	
paidcontent	untd	+1.264%	6.410 usd	6.260	+0.0800	644,462	6.450	6.260	6.330	7.500	4.750	88,638,360						
pc-quote	untd	1.26%	6.41	6.26	0.08	644,462	6.45	6.26	6.33	7.50	4.75	87,531,747	10.72881	561,079,000		0.1		
personal-wealth-biz	untd	+1.26%	6.41	6.30		644,462	6.45	6.26	6.33	7.50	4.75		10.73		6.32	0.40	0.59	
predictwallstreet	untd	+1.26%	6.41		+0.08	644,462												
raymond-james	untd	1.26	6.41	6.26	0.08	644,462	6.45	6.26	6.41	7.50	4.75		10.86				0.59	
renewable-energy-world	untd	+1.264%	6.410 usd	6.260	+0.0800	644,462	6.450	6.260	6.330	7.500	4.750	88,638,360						
screamingmedia	untd	+1.26%	$	open: 6.26	+0.08	7,857	$6.45	$6.26	$6.33	$7.50	$4.75		10.91	$554.87m	6.24%	0.10	0.59	
scroli	untd	%	untd			0												
simple-stock-quotes	untd	+1.26%	last trade: 6.41		change: 0.080								p/e ratio: 10.73					
smartmoney	untd	(1.26%)	6.41	$6.26	0.08	644,462	$6.45	$6.26	$6.33	$7.50	$4.75			561,100	6.32%	$0.10		
stocknod	untd	+1.264%	6.410 usd	6.260	+0.0800	644,462	6.450	6.260	6.330	7.500	4.750	88,638,360						
stockpickr	untd	1.26%	$6.41 0.08 | 1.26%	6.26	0.08	644.46k	6.45	6.26	6.33	7.50	4.75							
stocksmart	untd	.0 %	$5.755	6.72	0	155,905	6.13	5.74										
stocktwits	untd	1.26%	6.41		+0.08													
streetinsider-com	untd	1.26%	6.41	$6.26	+0.08	644,462	$6.45	$6.26	$6.33	$7.50	$4.75		10.86				$0.59	
thecramerreport	untd		6.41	6.30	+0.08	644462	6.45	6.26										
thestree	untd	1.26%	$6.41	6.26	0.08	644462	6.45	6.26	6.33	-7.5	4.75	8.863836e7		5.54876134e8				
tickerspy	untd	1.26%	$6.41	6.26	+0.08	644,462	6.45	6.26	6.33	7.50	4.75		10.7	557.7m	6.32%	$0.10		
tmx-quotemedia	untd	1.26%	6.410	6.260	0.080	644,462	6.450	6.260	6.330	7.500	4.750	88,638,360	10.70	568,171,888	6.319	0.100 usd	0.59	
updown	untd	1.26%	$6.41	$6.26	$0.08	627,272	$6.45	$6.26	$6.33	$7.50	$4.75	88.63b	10.66	$561m			0.59	
wallstreetsurvivor	untd	1.26%	6.41	6.26	0.08	636,088	6.45	6.26		7.50	4.75		10.70	$561m	6.30%	0.40 -	0.58	
yahoo-finance	untd	1.26%	6.41	6.30	0.08	644,462	6.45	6.26	6.33	7.50	4.75		10.86	568.17m	6.40%	0.40	0.59	
ycharts-com	untd	+1.10%	6.41		+0.07					7.50	4.75		10.86	564.14m	7.02%		0.59	
zacks	untd	(1.26%)	6.41		0.08	vol.  644,462	6.45	6.26		7.50	4.75		7.45	561.08 m	6.32	0.40	.85	
advfn	cyn	-1.84	54.52	54.01	-1.02	326262	54.76	54.01										
barchart	cyn	-1.84%	54.52	54.01	-1.02	326,262	54.76	54.01	55.54	63.27	46.78		20.41	$2.90 b	1.46%	$0.80	+2.91	
barrons	cyn	1.84%	54.52	54.01	-1.02	322,109	54.76	54.01				52.46 million		$2.92 billion	1.47%	$0.2		
bloomberg	cyn	-1.837%	54.520	54.010	-1.020	326,262	54.760	54.010		63.71	47.19	53.178mil	19.130	2,899.281mil	1.101	0.200 regular cash	2.850	
boston-com	cyn	-1.837%	54.52 usd	54.01	-1.020	326,262	54.76	54.01	55.54	63.71	47.19	53,178,300						
bostonmerchant	cyn	-1.837%	54.52 usd	54.01	-1.020	326,262	54.76	54.01	55.54	63.71	47.19	53,178,300						
business-insider	cyn	-1.837%	54.52 usd	54.01	-1.020	326,262	54.76	54.01	55.54	63.71	47.19	53,178,300						
chron	cyn	-1.837%	54.52 usd	54.01	-1.020	326,262	54.76	54.01	55.54	63.71	47.19	53,178,300						
cio-com	cyn	-1.84%	54.52 usd	54.01	-1.020	326,262	54.76	54.01	55.54	63.71	47.19	53,178,300	18.74	3b	1.4	0.8		
cnn-money	cyn	-1.84%	54.52	54.01	-1.02	326,262	54.76	54.01	55.54				18.7	$2.9b	1.47%			
easystockalterts	cyn	-1.89%	54.52	54.01	-1.02	326262	54.76	54.01	55.54	63.71	47.19		18.74				2.91	
eresearch-fidelity-com	cyn	-1.84%	54.5200	54.0100	-1.0200	326,262	54.7600	54.0100	55.5400	63.7100	47.1900	53,178,000	19.09	$2.95b	1.44%	$0.200000		
finance-abc7-com	cyn	-1.837%	54.52 usd	54.01	-1.020	326,262	54.76	54.01	55.54	63.71	47.19	53,178,300						
finance-abc7chicago-com	cyn	-1.837%	54.52 usd	54.01	-1.020	326,262	54.76	54.01	55.54	63.71	47.19	53,178,300						
financial-content	cyn	-1.837%	54.52 usd	54.01	-1.020	326,262	54.76	54.01	55.54	63.71	47.19	53,178,300						
finapps-forbes-com	cyn	-1.8%	$54.52	54.01	-1.02	326,262	54.76	54.01	55.54	63.71	47.19	53 mil	18.7	3 bil	1.5	0.80	2.91	
finviz	cyn	-1.84%	54.52			326,262			55.54	-13.83%	16.57%	53.18m	22.44	2.90b		0.80	2.43	
fool	cyn	-1.84%	$54.52	$54.01	-1.02	322,109	$54.76	$54.01	$55.54	$63.71	$47.19		18.90	$2.90b	0.80%	0.80		
foxbusiness	cyn		$54.52		-1.02	326,262			$55.54									
google-finance	cyn	(-1.84%)	54.52	54.01	-1.02	326,262.00	54.76	54.01		63.71	47.19	53.18m	22.43	2.90b	1.47	0.20	2.43	
howthemarketworks	cyn	-1.837%	54.52	54.01	-1.02	322,109	54.76	54.01	55.54									
hpcwire	cyn	-1.837%	54.52 usd	54.01	-1.020	326,262	54.76	54.01	55.54	63.71	47.19	53,178,300						
insidestocks	cyn	-1.84%	54.52	54.01	-1.02	322209	54.76	54.01					price earnings ratio: 19.47					
investopedia	cyn	-1.84 %	$54.52	54.01	-1.02				55.54									
investorguide	cyn	-1.84%	54.52	54.01	-1.02		54.76	54.01		63.71	47.19		19.10	2.899b			2.908	
marketintellisearch	cyn	-1.84 %	$54.52	$54.01	-1.02	311.20k	$54.76	$54.01	$55.54			53.18m	22.86	2.95b	1.44 %		2.43	
marketwatch	cyn	-1.84%	$54.52	open: 54.01	-1.02	4,145	$54.76	$54.01	$55.54	$63.71	$47.19		18.65	$2.92b	1.47%	0.20	2.92	
minyanville	cyn	-1.837%	54.52 usd	54.01	-1.020	326,262	54.76	54.01	55.54	63.71	47.19	53,178,300						
msn-money	cyn	-1.84%	54.52	54.01	-1.02	326,262	54.76	54.01	55.54	63.71	47.19	53.18 mil	18.74	2.95 bil	1.44%	0.80	2.43	
nasdaq-com	cyn	1.84%	$ 54.52		1.02	326,262	$ 54.76	$ 54.01	$ 55.54	$ 63.71	$ 47.19	53,178,000	18.74	$ 2,899,264,560	1.44 %	$0.800000	$ 2.91	
optimum	cyn	-1.84%	54.52 ( 4:15 pm edt)	54.01	-1.02	326,262	54.76	54.01	55.54	63.71	47.19	53.18m	18.7	2.9b	1.47	0.80	2.91	
paidcontent	cyn	-1.837%	54.52 usd	54.01	-1.020	326,262	54.76	54.01	55.54	63.71	47.19	53,178,300						
pc-quote	cyn	-1.84%	54.52	54.01	-1.02	326,262	54.76	54.01	55.54	63.71	47.19	54,172,891	19.08591	2,953,506,000		0.2		
personal-wealth-biz	cyn	-1.84%	54.52	54.01	-1.02	326,262	54.76	54.01	55.54	63.71	47.19		19.10		1.08	0.60	2.908	
predictwallstreet	cyn	-1.84%	54.52		-1.02	326,262												
raymond-james	cyn	-1.84	54.52	54.01	-1.02	326,262	54.76	54.01	54.52	63.71	47.19		18.61				2.93	
renewable-energy-world	cyn	-1.837%	54.52 usd	54.01	-1.020	326,262	54.76	54.01	55.54	63.71	47.19	53,178,300						
screamingmedia	cyn	-1.84%	$	open: 54.01	-1.02	4,145	$54.76	$54.01	$55.54	$63.71	$47.19		18.65	$2.92b	1.47%	0.20	2.92	
scroli	cyn	%	cyn			0												
simple-stock-quotes	cyn	-1.84%	last trade: 54.52		change: -1.020								p/e ratio: 19.1					
smartmoney	cyn	(-1.84%)	54.52	$54.01	-1.02	326,262	$54.76	$54.01	$55.54	$63.71	$47.19			2,953,500	1.44%	$0.20		
stocknod	cyn	-1.837%	54.52 usd	54.01	-1.020	326,262	54.76	54.01	55.54	63.71	47.19	53,178,300						
stockpickr	cyn	-1.84%	$54.52 -1.02 | -1.84%	54.01	-1.02	326.26k	54.76	54.01	55.54	63.71	47.19							
stocksmart	cyn	.0 %	$54.81	62.07	0	82,724	56.1	54.785										
stocktwits	cyn	-1.84%	54.52		-1.02													
streetinsider-com	cyn	1.84%	54.52	$54.01	-1.02	326,262	$54.76	$54.01	$55.54	$63.71	$47.19		18.74				$2.91	
thecramerreport	cyn		54.52	54.01	-1.02	326262	54.76	54.01										
thestree	cyn	-1.84%	$54.52	54.01	-1.02	326262	54.76	54.01	55.54	-63.71	47.19	5.31783e7		2.91948867e9				
tickerspy	cyn	-1.84%	$54.52	54.01	-1.02	326,262	54.76	54.01	55.54	63.71	47.19		19.1	2.9b	1.44%	$0.20		
tmx-quotemedia	cyn	-1.84%	54.520	54.010	-1.020	326,262	54.760	54.010	55.540	63.710	47.190	53,178,300	19.10	2,899,280,916	1.467	0.200 usd	2.91	
updown	cyn	-1.84%	$54.52	$54.01	-$1.02	321,909	$54.76	$54.01	$55.54	$63.71	$47.19	53.17b	18.67	$2.95b			2.98	
wallstreetsurvivor	cyn	-1.84%	54.52	54.01	-1.02	322,109	54.76	54.01		63.71	47.19		19.10	$3b	1.40%	0.40 -	2.36	
yahoo-finance	cyn	1.84%	54.52	54.01	1.02	326,262	54.76	54.01	55.54	63.71	47.19		18.75	2.90b	1.50%	0.80	2.91	
ycharts-com	cyn	-1.84%	54.52		-1.02					63.71	47.19		18.74	2.90b	1.53%		2.91	
zacks	cyn	(-1.84%)	54.52		-1.02	vol.  326,262	54.76	54.01		63.71	47.19		20.65	2.95 b	1.44	0.80	2.69	
advfn	myl	0.32	24.98	24.74	0.08	5387290	25.0	24.57										
barchart	myl	+0.32%	24.98	24.74	+0.08	5,176,450	25.00	24.57	24.90	25.46	16.87		14.65	$10.92 b			+0.73	
barrons	myl	0.32%	24.98	24.74	+0.08	5.382m	25.00	24.57				328.98 million		$10.87 billion	myl has not issued dividends in more than 1 year.	$0.06		
bloomberg	myl	0.321%	24.980	24.740	0.080	5,387,290	25.000	24.570		25.46	16.87	439.251mil	20.817	10,972.500mil			1.200	
boston-com	myl	+0.3213%	24.98 usd	24.74	+0.0800	5,385,061	25.00	24.57	24.90	25.46	16.81	439,251,481						
bostonmerchant	myl	+0.3213%	24.98 usd	24.74	+0.0800	5,385,061	25.00	24.57	24.90	25.46	16.81	439,251,481						
business-insider	myl	+0.3213%	24.98 usd	24.74	+0.0800	5,385,061	25.00	24.57	24.90	25.46	16.81	439,251,481						
chron	myl	+0.3213%	24.98 usd	24.74	+0.0800	5,385,061	25.00	24.57	24.90	25.46	16.81	439,251,481						
cio-com	myl	+0.32%	24.98 usd	24.74	+0.0800	5,385,061	25.00	24.57	24.90	25.46	16.81	439,251,481	36.20	11b				
cnn-money	myl	+0.32%	24.98	24.74	+0.08	5,387,290	25.00	24.57	24.90				36.2	$11.0b				
easystockalterts	myl	0.32%	24.98	24.74	+0.08	5384961	25.00	24.57	24.90	25.46	16.81		36.20				0.69	
eresearch-fidelity-com	myl	0.32%	24.9800	24.7400	0.0800	5,387,190	25.0000	24.5700	24.9000	25.4600	16.8700	439,251,000	34.11	$10.94b				
finance-abc7-com	myl	+0.3213%	24.98 usd	24.74	+0.0800	5,385,061	25.00	24.57	24.90	25.46	16.81	439,251,481						
finance-abc7chicago-com	myl	+0.3213%	24.98 usd	24.74	+0.0800	5,385,061	25.00	24.57	24.90	25.46	16.81	439,251,481						
financial-content	myl	+0.3213%	24.98 usd	24.74	+0.0800	5,385,061	25.00	24.57	24.90	25.46	16.81	439,251,481						
finapps-forbes-com	myl	0.3%	$24.98	24.74	0.08	5,387,190	25.00	24.57	24.90	25.46	16.87	439 mil	34.2	11 bil	0.0	0.00	0.73	
finviz	myl	0.32%	24.98			5,387,290			24.90	-1.89%	48.07%	439.25m	34.11	10.94b			0.73	
fool	myl	+0.30%	$24.98	$24.74	0.08	5,058,567	$25.00	$24.57	$24.90	$25.46	$16.87		35.90	$10.97b	1.20%	0.24		
foxbusiness	myl		$24.98		+0.08	5,429,862			$24.90									
google-finance	myl	(0.32%)	24.98	24.74	+0.08	5.39m	25.00	24.57		25.46	16.87	439.25m	34.23	10.97b			0.73	
howthemarketworks	myl	0.321%	24.98	24.74	0.08	5,384,961	25	24.57	24.9									
hpcwire	myl	+0.3213%	24.98 usd	24.74	+0.0800	5,385,061	25.00	24.57	24.90	25.46	16.81	439,251,481						
insidestocks	myl	+0.32%	24.98	24.74	+0.08	5061515	25.00	24.57					price earnings ratio: 14.78					
investopedia	myl	+0.32 %	$24.98	24.74	+0.08				24.90									
investorguide	myl	+0.32%	24.98	24.73	+0.08		25.00	24.57		25.46	16.87		34.20	10.972b			0.728	
marketintellisearch	myl	0.28 %	$24.97	$24.74	0.07	5335.40k	$25.00	$24.57	$24.90			439.25m	34.11	10.94b	0.0 %		0.73	
marketwatch	myl	+0.32%	$24.98	open: 24.74	+0.08	44,987	$25.00	$24.57	$24.90	$25.46	$16.87		37.17	$10.87b			0.67	
minyanville	myl	+0.3213%	24.98 usd	24.74	+0.0800	5,384,961	25.00	24.57	24.90	25.46	16.81	439,251,481						
msn-money	myl	+0.32%	24.98	24.74	+0.08	5.39 mil	25.00	24.57	24.90	25.46	16.87	439.25 mil	35.18	10.94 bil			0.73	
nasdaq-com	myl	0.32%	$ 24.98	$ 24.74	0.08	5,387,290	$ 25	$ 24.57	$ 24.90	$ 25.46	$ 16.87	439,251,000	34.22	$ 10,972,489,980	0.96 %	$0.240000	$ 0.73	
optimum	myl	+0.32%	24.98 ( 4:00 pm edt)	24.74	+0.08	5,257,727	25.00	24.57	24.90	25.46	16.81	439.25m	36.2	11.0b			0.69	
paidcontent	myl	+0.3213%	24.98 usd	24.74	+0.0800	5,384,961	25.00	24.57	24.90	25.46	16.81	439,251,481						
pc-quote	myl	0.32%	24.98	24.74	0.08	5,433,497	25.0	24.57	24.9	25.46	16.87	437,844,275	35.07042	10,937,350,000		0.06		
personal-wealth-biz	myl	+0.32%	24.98	24.73		5,429,862	25.00	24.57	24.90	25.46	16.87		34.20			0.00	0.728	
predictwallstreet	myl	+0.32%	24.98		+0.08	5,387,290												
raymond-james	myl	0.32	24.98	24.74	0.08	5,387,290	25.00	24.57	24.98	25.46	16.87		32.44				0.77	
renewable-energy-world	myl	+0.3213%	24.98 usd	24.74	+0.0800	5,385,061	25.00	24.57	24.90	25.46	16.81	439,251,481						
screamingmedia	myl	+0.32%	$	open: 24.74	+0.08	45,467	$25.00	$24.57	$24.90	$25.46	$16.87		37.17	$10.87b			0.67	
scroli	myl	0.32%	myl 24.98	24.74	0.08	4,984,334	25.00	24.57	24.90	25.46	16.87		34.23				0.73	
simple-stock-quotes	myl	+0.32%	last trade: 24.98		change: 0.080								p/e ratio: 34.2					
smartmoney	myl	(0.32%)	24.98	$24.74	0.08	5,387,290	$25.00	$24.57	$24.90	$25.46	$16.87			10,937,400	0.00%	$0.06		
stocknod	myl	+0.3213%	24.98 usd	24.74	+0.0800	5,385,061	25.00	24.57	24.90	25.46	16.81	439,251,481						
stockpickr	myl	0.32%	$24.98 0.08 | 0.32%	24.74	0.08	5.39m	25.00	24.57	24.90	25.46	16.87							
stocksmart	myl	.0 %	$23.18	21.11	0	643,144	23.6	23.11										
stocktwits	myl	0.28%	24.97		+0.07													
streetinsider-com	myl	0.32%	24.98	$24.74	+0.08	5,384,961	$25.00	$24.57	$24.90	$25.46	$16.81		36.20				$0.69	
thecramerreport	myl		24.98	24.73	+0.08	5387290	25.00	24.57										
thestree	myl	0.32%	$24.98	24.74	0.08	5387190	25.0	24.57	24.9	-25.46	16.87	4.39251481e8		1.0871474155e10				
tickerspy	myl	0.32%	$24.98	24.74	+0.08	5,387,290	25.00	24.57	24.90	25.46	16.87		35.1	10.9b	0.00%	$0.06		
tmx-quotemedia	myl	0.32%	24.980	24.740	0.080	5,429,862	25.000	24.570	24.900	25.460	16.870	439,251,481	36.10	10,972,501,995			0.69	
updown	myl	0.32%	$24.98	$24.74	$0.08	5,381,728	$25.00	$24.57	$24.90	$25.46	$16.87	439.25b	33.34	$10.93b			0.75	
wallstreetsurvivor	myl	0.32%	24.98	24.74	0.08	5,384,961	25.00	24.57		25.46	16.97		36.10	$11b			0.68	
yahoo-finance	myl	0.32%	24.98	24.73	0.08	5,387,290	25.00	24.57	24.90	25.46	16.87		34.31	10.97b			0.73	
ycharts-com	myl	+0.28%	24.97		+0.07					25.46	16.81		35.17	10.91b	0.00%		0.71	
zacks	myl	(0.32%)	24.98		0.08	vol.  5,387,290	25.00	24.57		25.46	16.81		14.73	10.94 b	0.00	0.00	1.69	
advfn	rli	-1.12	63.5	63.5	-0.72	116563	63.87	63.15										
barchart	rli	-1.12%	63.50	63.50	-0.72	116,563	63.87	63.15	64.22	64.60	45.00		11.57	$1.34 b	1.89%	$1.20	+6.12	
barrons	rli	1.12%	63.50	63.50	-0.72	115,145	63.87	63.15				21.24 million		$1.34 billion	1.89%	$0.3		
bloomberg	rli	-1.121%	63.500	63.500	-0.720	116,563	63.870	63.150		64.60	45.69	21.056mil	11.588	1,337.075mil	12.874	0.300 regular cash	5.480	
boston-com	rli	-1.121%	63.50 usd	63.50	-0.7200	116,563	63.87	63.15	64.22	64.60	50.86	21,056,305						
bostonmerchant	rli	-1.121%	63.50 usd	63.50	-0.7200	116,563	63.87	63.15	64.22	64.60	50.86	21,056,305						
business-insider	rli	-1.121%	63.50 usd	63.50	-0.7200	116,563	63.87	63.15	64.22	64.60	50.86	21,056,305						
chron	rli	-1.121%	63.50 usd	63.50	-0.7200	115,963	63.87	63.15	64.22	64.60	50.86	21,056,305						
cio-com	rli	-1.12%	63.50 usd	63.50	-0.7200	115,963	63.87	63.15	64.22	64.60	50.86	21,056,305	10.39	1b	1.9	1.2		
cnn-money	rli	-1.12%today&rsquo;s change	63.50data as of 4:02pm et	63.50	-0.72	114,945	63.87	63.15	64.22				10.4	$1.3b	1.89%			
easystockalterts	rli	-1.13%	63.50	63.50	-0.72	115963	63.87	63.15	64.22	64.60	50.86		10.39				6.11	
eresearch-fidelity-com	rli	-1.12%	63.5000	63.5000	-0.7200	115,963	63.8700	63.1500	64.2200	64.6000	50.8600	21,056,000	10.49	$1.35b	1.87%	$0.300000		
finance-abc7-com	rli	-1.121%	63.50 usd	63.50	-0.7200	115,963	63.87	63.15	64.22	64.60	50.86	21,056,305						
finance-abc7chicago-com	rli	-1.121%	63.50 usd	63.50	-0.7200	115,963	63.87	63.15	64.22	64.60	50.86	21,056,305						
financial-content	rli	-1.121%	63.50 usd	63.50	-0.7200	115,963	63.87	63.15	64.22	64.60	50.86	21,056,305						
finapps-forbes-com	rli	-1.1%	$63.50	63.50	-0.72	115,963	63.87	63.15	64.22	64.60	50.86	21 mil	10.4	1 bil	1.9	1.20	6.12	
finviz	rli	-1.12%	63.50			115,963			64.22	-1.70%	41.88%	21.06m	10.49	1.35b		1.20	6.12	
fool	rli	-1.12%	$63.50	$63.50	-0.72	115,145	$63.87	$63.15	$64.22	$64.60	$50.86		10.30	$1.34b	2.20%	1.20		
foxbusiness	rli		$63.50		-0.72	116,563			$64.22									
google-finance	rli	(-1.12%)	63.50	63.50	-0.72	115,963.00	63.87	63.15		64.60	50.86	21.06m	10.38	1.34b	1.89	0.30	6.12	
howthemarketworks	rli	-1.121%	63.5	63.5	-0.72	115,145	63.87	63.15	64.22									
hpcwire	rli	-1.121%	63.50 usd	63.50	-0.7200	116,563	63.87	63.15	64.22	64.60	50.86	21,056,305						
insidestocks	rli	-1.12%	63.50	63.50	-0.72	115145	63.87	63.15					price earnings ratio: 11.59					
investopedia	rli	-1.12 %	$63.50	63.50	-0.72				64.22									
investorguide	rli	-1.12%	63.50	63.50	-0.72		63.87	63.15		64.60	50.86		10.51	1.337b			6.112	
marketintellisearch	rli	-1.12 %	$63.50	$63.50	-0.72	120.00k	$63.87	$63.15	$64.22			21.06m	10.49	1.35b	1.87 %		6.12	
marketwatch	rli	-1.12%	$63.50	open: 63.50	-0.72	1,418	$63.87	$63.15	$64.22	$64.60	$50.86		10.42	$1.34b	1.89%	0.30	6.09	
minyanville	rli	-1.121%	63.50 usd	63.50	-0.7200	115,963	63.87	63.15	64.22	64.60	50.86	21,056,305						
msn-money	rli	-1.12%	63.50	63.50	-0.72	115,963	63.87	63.15	64.22	64.60	50.86	21.06 mil	10.39	1.35 bil	1.87%	1.20	6.12	
nasdaq-com	rli	1.12%	$ 63.50		0.72	115,963	$ 63.87	$ 63.15	$ 64.22	$ 64.60	$ 50.86	21,056,000	10.38	$ 1,337,056,000	1.87 %	$1.200000	$ 6.12	
optimum	rli	-1.12%	63.50 ( 4:15 pm edt)	63.50	-0.72	115,145	63.87	63.15	64.22	64.60	50.86	21.06m	10.4	1.3b	1.89	1.20	6.11	
paidcontent	rli	-1.121%	63.50 usd	63.50	-0.7200	115,963	63.87	63.15	64.22	64.60	50.86	21,056,305						
pc-quote	rli	-1.12%	63.5	63.5	-0.72	116,563	63.87	63.15	64.22	64.60	50.86	21,294,745	10.51064	1,352,216,000		0.3		
personal-wealth-biz	rli	-1.12%	63.50	63.50	-0.72	116,563	63.87	63.15	64.22	64.60	50.86		10.51		13.17	8.46	6.112	
predictwallstreet	rli	-1.12%	63.50		-0.72	115,963												
raymond-james	rli	-1.12	63.50	63.50	-0.72	115,963	63.87	63.15	63.50	64.60	50.86		10.28				6.18	
renewable-energy-world	rli	-1.121%	63.50 usd	63.50	-0.7200	115,963	63.87	63.15	64.22	64.60	50.86	21,056,305						
screamingmedia	rli	-1.12%	$	open: 63.50	-0.72	818	$63.87	$63.15	$64.22	$64.60	$50.86		10.42	$1.34b	1.89%	0.30	6.09	
scroli	rli	%	rli			0												
simple-stock-quotes	rli	-1.12%	last trade: 63.50		change: -0.720								p/e ratio: 10.51					
smartmoney	rli	(-1.12%)	63.50	$63.50	-0.72	115,963	$63.87	$63.15	$64.22	$64.60	$50.86			1,352,200	1.87%	$0.30		
stocknod	rli	-1.121%	63.50 usd	63.50	-0.7200	115,963	63.87	63.15	64.22	64.60	50.86	21,056,305						
stockpickr	rli	-1.12%	$63.50 -0.72 | -1.12%	63.50	-0.72	115.96k	63.87	63.15	64.22	64.60	50.86							
stocksmart	rli	.0 %	$59	52.65	0	8,099	60.28	58.97										
stocktwits	rli	-1.07%	63.53		-0.69													
streetinsider-com	rli	1.12%	63.50	$63.50	-0.72	115,963	$63.87	$63.15	$64.22	$64.60	$50.86		10.39				$6.11	
thecramerreport	rli		63.50	63.50	-0.72	115963	63.87	63.15										
thestree	rli	-1.12%	$63.5	63.5	-0.72	115963	63.87	63.15	64.22	-64.6	50.86	2.1056305e7		1.335601426e9				
tickerspy	rli	-1.12%	$63.50	63.50	-0.72	115,963	63.87	63.15	64.22	64.60	50.86		10.5	1.3b	1.87%	$0.30		
tmx-quotemedia	rli	-1.12%	63.500	63.500	-0.720	116,563	63.870	63.150	64.220	64.600	50.860	21,056,305	10.50	1,337,075,368	1.869	0.300 usd	6.11	
updown	rli	-1.12%	$63.50	$63.50	-$0.72	114,945	$63.87	$63.15	$64.22	$64.60	$50.86	21.05b	10.39	$1.35b			6.18	
wallstreetsurvivor	rli	-1.12%	63.50	63.50	-0.72	115,145	63.87	63.15		64.60	50.86		10.50	$1b	1.90%	8.15 -	6.00	
yahoo-finance	rli	1.12%	63.50	63.50	0.72	115,963	63.87	63.15	64.22	64.60	50.86		10.39	1.34b	1.90%	1.20	6.11	
ycharts-com	rli	-0.87%	63.53		-0.56					64.36	50.86		10.40	1.34b	1.92%		6.11	
zacks	rli	(-1.12%)	63.50		-0.72	vol.  115,963	63.87	63.15		64.60	50.86		11.72	1.35 b	1.87	1.20	5.48	
advfn	lfus	-1.17	60.68	60.6	-0.72	106378	61.294	59.85										
barchart	lfus	-1.17%	60.68	61.29	-0.72	106,378	61.29	59.85	61.40	66.22	31.20		15.65	$1.33 b	0.98%	$0.60	+3.78	
barrons	lfus	1.17%	60.68	60.60	-0.72	106,378	61.294	59.85				22.21 million		$1.35 billion	0.99%	$0.15		
bloomberg	lfus	-1.173%	60.680	60.600	-0.720	106,378	61.294	59.850		66.38	31.47	22.730mil	15.680	1,379.259mil	0.742	0.150 regular cash	3.870	
boston-com	lfus	-1.173%	60.68 usd	60.60	-0.7200	106,378	61.29	59.85	61.40	66.38	30.74	22,730,038						
bostonmerchant	lfus	-1.173%	60.68 usd	60.60	-0.7200	106,378	61.29	59.85	61.40	66.38	30.74	22,730,038						
business-insider	lfus	-1.173%	60.68 usd	60.60	-0.7200	106,378	61.29	59.85	61.40	66.38	30.74	22,730,038						
chron	lfus	-1.173%	60.68 usd	60.60	-0.7200	106,378	61.29	59.85	61.40	66.38	30.74	22,730,038						
cio-com	lfus	-1.17%	60.68 usd	60.60	-0.7200	106,378	61.29	59.85	61.40	66.38	30.74	22,730,038	16.05	1b	1	0.6		
cnn-money	lfus	-1.17%	60.68	60.60	-0.72	103,779	61.29	59.85	61.40				16.1	$1.4b	0.99%			
easystockalterts	lfus	-1.19%	60.68	60.60	-0.72	106378	61.29	59.85	61.40	66.38	31.20		16.05				3.78	
eresearch-fidelity-com	lfus	-1.17%	60.6800	60.6000	-0.7200	106,378	61.2940	59.8500	61.4000	66.3800	31.4700	22,730,000	16.24	$1.40b	0.98%	$0.150000		
finance-abc7-com	lfus	-1.173%	60.68 usd	60.60	-0.7200	106,378	61.29	59.85	61.40	66.38	30.74	22,730,038						
finance-abc7chicago-com	lfus	-1.173%	60.68 usd	60.60	-0.7200	106,378	61.29	59.85	61.40	66.38	30.74	22,730,038						
financial-content	lfus	-1.173%	60.68 usd	60.60	-0.7200	106,378	61.29	59.85	61.40	66.38	30.74	22,730,038						
finapps-forbes-com	lfus	-1.2%	$60.68	60.60	-0.72	106,378	61.29	59.85	61.40	66.38	31.47	23 mil	16.0	1 bil	1.0	0.60	3.78	
finviz	lfus	-1.17%	60.68			106,378			61.40	-8.36%	94.56%	22.73m	16.01	1.38b		0.60	3.79	
fool	lfus	-1.17%	$60.68	$60.60	-0.72	106,378	$61.29	$59.85	$61.40	$66.38	$31.47		16.30	$1.38b		0.60		
foxbusiness	lfus		$60.68		-0.72	106,378			$61.40									
google-finance	lfus	(-1.17%)	60.68	60.60	-0.72	106,378.00	61.29	59.85		66.38	31.47	22.73m	16.01	1.38b	0.99	0.15	3.79	
howthemarketworks	lfus	-1.173%	60.68	60.6	-0.72	104,348	61.294	59.85	61.4									
hpcwire	lfus	-1.173%	60.68 usd	60.60	-0.7200	106,378	61.29	59.85	61.40	66.38	30.74	22,730,038						
insidestocks	lfus	-1.17%	60.68	61.29	-0.72	106378	61.29	59.85					price earnings ratio: 15.80					
investopedia	lfus	-1.17 %	$60.68	60.60	-0.72				61.40									
investorguide	lfus	-1.17%	60.68	60.60	-0.72		61.294	59.85		66.38	31.47		16.18	1.379b			3.795	
marketintellisearch	lfus	-1.17 %	$60.68	$60.60	-0.72	103.20k	$61.29	$59.85	$61.40			22.73m	16.20	1.40b	0.98 %		3.79	
marketwatch	lfus	-1.17%	$60.67	open: 60.60	-0.72	2,230	$61.29	$59.85	$61.40	$66.38	$31.47		24.48	$1.35b	0.99%	0.15	2.48	
minyanville	lfus	-1.173%	60.68 usd	60.60	-0.7200	106,378	61.29	59.85	61.40	66.38	30.74	22,730,038						
msn-money	lfus	-1.17%	60.68	60.60	-0.72	106,378	61.29	59.85	61.40	66.38	31.47	22.73 mil	16.01	1.4 bil	0.98%	0.60	3.79	
nasdaq-com	lfus	1.17%	$ 60.68	$ 60.60	0.72	106,378	$ 61.294	$ 59.85	$ 61.40	$ 66.38	$ 31.47	22,730,000	16.05	$ 1,379,256,400			$ 3.78	
optimum	lfus	-1.17%	60.68 ( 4:30 pm edt)	60.60	-0.72	106,378	61.29	59.85	61.40	66.38	31.20	22.73m	16.1	1.4b	0.99	0.60	3.78	
paidcontent	lfus	-1.173%	60.68 usd	60.60	-0.7200	106,378	61.29	59.85	61.40	66.38	30.74	22,730,038						
pc-quote	lfus	-1.17%	60.68	60.6	-0.72	106,378	61.294	59.85	61.4	66.38	31.47	22,999,703	16.20053	1,395,622,000		0.15		
personal-wealth-biz	lfus	-1.17%	60.68	60.60	-0.72	106,378	61.294	59.85	61.40	66.38	31.47		16.18		0.73	0.45	3.795	
predictwallstreet	lfus	-1.17%	60.68		-0.72	106,378												
raymond-james	lfus	-1.17	60.68	60.60	-0.72	106,378	61.29	59.85	60.68	66.38	31.47		15.80				3.84	
renewable-energy-world	lfus	-1.173%	60.68 usd	60.60	-0.7200	106,378	61.29	59.85	61.40	66.38	30.74	22,730,038						
screamingmedia	lfus	-1.17%	$	open: 60.60	-0.72	2,230	$61.29	$59.85	$61.40	$66.38	$31.47		24.48	$1.35b	0.99%	0.15	2.48	
scroli	lfus	%	lfus			0												
simple-stock-quotes	lfus	-1.17%	last trade: 60.68		change: -0.720								p/e ratio: 16.18					
smartmoney	lfus	(-1.17%)	60.68	$60.60	-0.72	106,378	$61.29	$59.85	$61.40	$66.38	$31.47			1,395,600	0.98%	$0.15		
stocknod	lfus	-1.173%	60.68 usd	60.60	-0.7200	106,378	61.29	59.85	61.40	66.38	30.74	22,730,038						
stockpickr	lfus	-1.17%	$60.68 -0.72 | -1.17%	60.60	-0.72	106.38k	61.29	59.85	61.40	66.38	31.47							
stocksmart	lfus	.0 %	$58.97	47.93	0	21,368	60.22	58.8										
stocktwits	lfus	-1.17%	60.68		-0.72													
streetinsider-com	lfus	1.17%	60.68	$60.60	-0.72	106,378	$61.29	$59.85	$61.40	$66.38	$31.20		16.05				$3.78	
thecramerreport	lfus		60.68	60.60	-0.72	106378	61.294	59.85										
thestree	lfus	-1.17%	$60.68	60.6	-0.72	106378	61.29	59.85	61.4	-66.38	31.47	2.2730038e7		1.398124637e9				
tickerspy	lfus	-1.17%	$60.68	60.60	-0.72	106,378	61.29	59.85	61.40	66.38	31.47		16.2	1.3b	0.98%	$0.15		
tmx-quotemedia	lfus	-1.17%	60.680	60.600	-0.720	106,378	61.294	59.850	61.400	66.380	31.470	22,730,038	16.20	1,379,258,706	0.989	0.150 usd	3.78	
updown	lfus	-1.17%	$60.68	$60.60	-$0.72	103,579	$61.29	$59.85	$61.40	$66.38	$31.47	22.73b	15.85	$1.39b			3.87	
wallstreetsurvivor	lfus	-1.17%	60.68	60.60	-0.72	104,348	61.29	59.85		66.38	34.92		16.20	$1b	1.00%	0.15 -	3.52	
yahoo-finance	lfus	1.17%	60.68	60.60	0.72	106,378	61.29	59.85	61.40	66.38	31.47		15.99	1.38b	1.00%	0.60	3.80	
ycharts-com	lfus	-1.17%	60.68		-0.72					66.38	31.20		16.01	1.33b	1.01%		3.79	
zacks	lfus	(-1.17%)	60.68		-0.72	vol.  106,378	61.29	59.85		66.38	31.20		15.62	1.40 b	0.98	0.60	3.93	
advfn	icge	0.00	13.06	12.76	0.0	106803	13.15	12.76										
barchart	icge	unch	13.06	12.90	unch	103,058	13.15	12.90	13.06	14.50	7.66		42.17	$484.26 m			+0.90	
barrons	icge	0.00%	13.06	12.76	0.00	103,476	13.15	12.76				37.06 million		$469.12 million	icge has not issued dividends in more than 1 year.			
bloomberg	icge		13.060	12.760		106,803	13.150	12.760		14.50	7.64	37.085mil		484.331mil			-0.100	
boston-com	icge	0.00%	13.06 usd	12.76	+0.00	106,603	13.15	12.76	13.06	13.09	11.98	37,085,074						
bostonmerchant	icge	0.00%	13.06 usd	12.76	+0.00	106,603	13.15	12.76	13.06	13.09	11.98	37,085,074						
business-insider	icge	0.00%	13.06 usd	12.76	+0.00	106,603	13.15	12.76	13.06	13.09	11.98	37,085,074						
chron	icge	0.00%	13.06 usd	12.76	+0.00	106,603	13.15	12.76	13.06	13.09	11.98	37,085,074						
cio-com	icge	0.00%	13.06 usd	12.76	+0.00	106,603	13.15	12.76	13.06	13.09	11.98	37,085,074	14.67	484m				
cnn-money	icge	0.00%	13.06	12.76	0.00	103,576	13.15	12.76	13.06				14.7	$484.3m				
easystockalterts	icge	0.00%	13.06	12.76	+0.00	103476	13.15	12.76	13.06	14.50	7.29		14.67				0.89	
eresearch-fidelity-com	icge	0.00%	13.0600	12.7600	0.0000	106,803	13.1500	12.7600	13.0600	14.5000	7.6400			$484.33m				
finance-abc7-com	icge	0.00%	13.06 usd	12.76	+0.00	106,603	13.15	12.76	13.06	13.09	11.98	37,085,074						
finance-abc7chicago-com	icge	0.00%	13.06 usd	12.76	+0.00	106,603	13.15	12.76	13.06	13.09	11.98	37,085,074						
financial-content	icge	0.00%	13.06 usd	12.76	+0.00	106,603	13.15	12.76	13.06	13.09	11.98	37,085,074						
finapps-forbes-com	icge	0.0%	$13.06	12.76	0.00	106,803	13.15	12.76	13.06	14.50	7.64	37 mil	14.4	484 mil	0.0	0.00	0.91	
finviz	icge	0.00%	13.06			106,803			13.06	-9.93%	70.94%	37.09m	14.84	484.40m			0.88	
fool	icge	+0.08%	$13.07	$12.76	0.01	90,113	$13.15	$12.76	$13.06	$14.50	$7.64		14.00	$484.70m				
foxbusiness	icge		$13.06		0.00	106,803			$13.06									
google-finance	icge	(0.00%)	13.06	12.76	0.00	106,803.00	13.15	12.76		14.50	7.64	37.09m	14.78	484.33m			0.88	
howthemarketworks	icge	0%	13.06	12.76	0	103,476	13.15	12.76	13.06									
hpcwire	icge	0.00%	13.06 usd	12.76	+0.00	106,603	13.15	12.76	13.06	13.09	11.98	37,085,074						
insidestocks	icge	unch%	13.06	12.90		106803	13.15	12.76										
investopedia	icge		$13.06	12.76					13.06									
investorguide	icge	0.00%	13.06	12.93	0.00		13.15	12.76		14.50	7.64		14.38	483.6m			0.908	
marketintellisearch	icge	0.0 %	$13.06	$12.93	0.00	102.50k	$13.15	$12.76	$13.06			37.09m	14.84	0.48b	0.0 %		0.88	
marketwatch	icge	0.00%	$13.06	open: 12.76	0.00	3,327	$13.15	$12.76	$13.06	$13.15	$11.98		14.99	$469.13m			0.87	
minyanville	icge	0.00%	13.06 usd	12.76	+0.00	106,603	13.15	12.76	13.06	13.09	11.98	37,085,074						
msn-money	icge	-0.02%	13.06	12.76	0.00	106,803	13.15	12.76	13.06	14.50	7.64	37.09 mil	15.01	484.33 mil			0.91	
nasdaq-com	icge		$ 13.06	$ 12.76		106,803	$ 13.15	$ 12.76	$ 13.06	$ 14.50	$ 7.64	37,085,000	14.51	$ 484,330,100			$ 0.90	
optimum	icge	-	13.06 ( 4:00 pm edt)	12.76	-	103,476	13.15	12.76	13.06	14.50	7.29	37.09m	14.7	484.3m			0.89	
paidcontent	icge	0.00%	13.06 usd	12.76	+0.00	106,603	13.15	12.76	13.06	13.09	11.98	37,085,074						
pc-quote	icge	0.00%	13.06	12.76	0.00	106,803	13.15	12.76	13.06	14.50	7.64	37,085,000	15.01149	484,330,000				
personal-wealth-biz	icge	0.00%	13.06	12.93		106,803	13.15	12.76	13.06	14.50	7.64		14.38			0.00	0.908	
predictwallstreet	icge	0.00%	13.06		0.00	106,803												
raymond-james	icge	0.00	13.06	12.76	0.00	106,803	13.15	12.76	13.06	14.50	7.64		14.35				0.91	
renewable-energy-world	icge	0.00%	13.06 usd	12.76	+0.00	106,603	13.15	12.76	13.06	13.09	11.98	37,085,074						
screamingmedia	icge	0.00%	$	open: 12.76	0.00	3,327	$13.15	$12.76	$13.06	$13.15	$11.98		14.99	$469.13m			0.87	
scroli	icge	%	icge			0												
simple-stock-quotes	icge	0.00%	last trade: 13.06		change: 0.000								p/e ratio: 14.38					
smartmoney	icge	(0.00%)	13.06	$12.76	0.00	106,803	$13.15	$12.76	$13.06	$14.50	$7.64			484,300	0.00%	$0.00		
stocknod	icge	0.00%	13.06 usd	12.76	+0.00	106,603	13.15	12.76	13.06	13.09	11.98	37,085,074						
stockpickr	icge	0.00%	$13.06 0.00 | 0.00%	12.76	0.00	104.84k	13.15	12.76	13.06	14.50	7.64							
stocksmart	icge	.0 %	$12.32	14.1	0	5,575	12.94	12.32										
stocktwits	icge	0.00%	13.06		0.00													
streetinsider-com	icge	-0%	13.06	$12.76		106,603	$13.15	$12.76	$13.06	$14.50	$7.29		14.67				$0.89	
thecramerreport	icge		13.06	12.93	0.00	106803	13.15	12.76										
thestree	icge	0.0%	$13.06	12.76	0.0	106803	13.15	12.76	13.06	-14.5	7.64	3.7085074e7		4.69126186e8				
tickerspy	icge	0.00%	$13.06	12.76	0.00	106,803	13.15	12.76	13.06	14.50	7.64		15.0	484.2m	0.00%	$0.00		
tmx-quotemedia	icge	0.00%	13.060	12.760	0.00	106,803	13.150	12.760	13.060	14.500	7.640	37,085,074	14.50	484,331,066			0.90	
updown	icge	0.00%	$13.06	$12.76	$0.00	103,476	$13.15	$12.76	$13.06	$14.50	$7.64	37.08b	14.18	$484m			0.92	
wallstreetsurvivor	icge	0.00%	13.06	12.76	0.00	103,476	13.15	12.76		14.50	7.87		14.50	$484m			1.26	
yahoo-finance	icge	0.00%	13.06	12.93	0.00	106,803	13.15	12.76	13.06	14.50	7.64		14.38	483.56m			0.91	
ycharts-com	icge	+0.00%	13.06		+0.00					14.50	7.29		14.67	484.26m	0.00%		0.89	
zacks	icge		13.06			vol.  106,803	13.15	12.76		14.50	7.29		43.53	484.33 m	0.00	0.00	.3	
advfn	fslr	-0.20	132.6	130.5	-0.27	1050370	132.78	130.26										
barchart	fslr	-0.20%	132.60	130.50	-0.27	982,151	132.78	130.26	132.87	175.45	111.40		18.76	$11.39 b			+7.01	
barrons	fslr	0.20%	132.60	130.50	-0.27	1.048m	132.78	130.26				86.49 million		$11.33 billion	fslr has not issued dividends in more than 1 year.			
bloomberg	fslr	-0.203%	132.600	130.500	-0.270	1,024,462	132.780	130.260		175.45	111.40	86.161mil	18.468	11,424.910mil			7.180	
boston-com	fslr	-0.2032%	132.60 usd	130.50	-0.2700	1,048,770	132.78	130.26	132.87	175.45	111.40	86,160,700						
bostonmerchant	fslr	-0.2032%	132.60 usd	130.50	-0.2700	1,048,770	132.78	130.26	132.87	175.45	111.40	86,160,700						
business-insider	fslr	-0.2032%	132.60 usd	130.50	-0.2700	1,048,770	132.78	130.26	132.87	175.45	111.40	86,160,700						
chron	fslr	-0.2032%	132.60 usd	130.50	-0.2700	1,048,770	132.78	130.26	132.87	175.45	111.40	86,160,700						
cio-com	fslr	-0.20%	132.60 usd	130.50	-0.2700	1,048,770	132.78	130.26	132.87	175.45	111.40	86,160,700	18.92	11b				
cnn-money	fslr	-0.20%today&rsquo;s change	132.60data as of 4:00pm et	130.50	-0.27	1,050,370	132.78	130.26	132.87				17.3	$11.4b				
easystockalterts	fslr	-0.21%	132.60	130.50	-0.27	1048770	132.78	130.26	132.87	175.45	111.40		18.92				7.01	
eresearch-fidelity-com	fslr	-0.20%	132.6000	130.5000	-0.2700	1,050,370	132.7800	130.2600	132.8700	175.4490	111.4000	86,161,000	18.95	$11.45b				
finance-abc7-com	fslr	-0.2032%	132.60 usd	130.50	-0.2700	1,048,770	132.78	130.26	132.87	175.45	111.40	86,160,700						
finance-abc7chicago-com	fslr	-0.2032%	132.60 usd	130.50	-0.2700	1,048,770	132.78	130.26	132.87	175.45	111.40	86,160,700						
financial-content	fslr	-0.2032%	132.60 usd	130.50	-0.2700	1,048,770	132.78	130.26	132.87	175.45	111.40	86,160,700						
finapps-forbes-com	fslr	-0.2%	$132.60	130.50	-0.27	1,050,370	132.78	130.26	132.87	175.44	111.40	86 mil	18.9	11 bil	0.0	0.00	7.01	
finviz	fslr	-0.20%	132.60			1,050,370			132.87	-24.42%	19.03%	86.16m	18.95	11.45b			7.01	
fool	fslr	-0.26%	$132.52	$130.50	-0.35	1,008,249	$132.78	$130.26	$132.87	$175.45	$111.40		18.80	$11.42b				
foxbusiness	fslr		$132.60		-0.27	1,052,270			$132.87									
google-finance	fslr	(-0.20%)	132.60	130.50	-0.27	1.05m	132.78	130.26		175.45	111.40	86.16m	18.91	11.42b			7.01	
howthemarketworks	fslr	-0.203%	132.6	130.5	-0.27	1,048,770	132.78	130.26	132.87									
hpcwire	fslr	-0.2032%	132.60 usd	130.50	-0.2700	1,048,770	132.78	130.26	132.87	175.45	111.40	86,160,700						
insidestocks	fslr	-0.20%	132.60	130.50	-0.27	941092	132.78	130.26					price earnings ratio: 18.47					
investopedia	fslr	-0.20 %	$132.60	130.50	-0.27				132.87									
investorguide	fslr	-0.20%	132.60	130.51	-0.27		132.78	130.26		175.45	100.19		18.96	11.425b			7.008	
marketintellisearch	fslr	-0.21 %	$132.59	$130.51	-0.28	1035.30k	$132.78	$130.26	$132.87			86.16m	18.95	11.45b	0.0 %		7.01	
marketwatch	fslr	-0.20%	$132.50	open: 130.50	-0.27	1.00m	$132.78	$130.26	$132.87	$175.45	$111.40		18.99	$11.33b			6.98	
minyanville	fslr	-0.2032%	132.60 usd	130.50	-0.2700	1,048,770	132.78	130.26	132.87	175.45	111.40	86,160,700						
msn-money	fslr	-0.20%	132.60	130.50	-0.27	1.05 mil	132.78	130.26	132.87	175.45	111.40	86.16 mil	18.92	11.45 bil			7.01	
nasdaq-com	fslr	0.2%	$ 132.60	$ 130.51	0.27	1,050,370	$ 132.78	$ 130.26	$ 132.87	$ 175.449	$ 111.40	86,161,000	18.92	$ 11,424,948,600			$ 7.01	
optimum	fslr	-0.20%	132.60 ( 4:00 pm edt)	130.50	-0.27	1,045,373	132.78	130.26	132.87	175.45	111.40	86.16m	18.9	11.4b			7.01	
paidcontent	fslr	-0.2032%	132.60 usd	130.50	-0.2700	1,048,770	132.78	130.26	132.87	175.45	111.40	86,160,700						
pc-quote	fslr	-0.20%	132.6	130.5	-0.27	1,053,341	132.78	130.26	132.87	175.45	111.40	86,336,440	18.95435	11,448,212,000				
personal-wealth-biz	fslr	-0.20%	132.60	130.51	-0.27	1,052,270	132.78	130.26	132.87	175.45	100.19		18.96			0.00	7.008	
predictwallstreet	fslr	-0.20%	132.60		-0.27	1,050,370												
raymond-james	fslr	-0.20	132.60	130.50	-0.27	1,050,370	132.78	130.26	132.60	175.45	111.40		18.57				7.14	
renewable-energy-world	fslr	-0.2032%	132.60 usd	130.50	-0.2700	1,048,770	132.78	130.26	132.87	175.45	111.40	86,160,700						
screamingmedia	fslr	-0.20%	$	open: 130.50	-0.27	1.00m	$132.78	$130.26	$132.87	$175.45	$111.40		18.99	$11.33b			6.98	
scroli	fslr	-0.20%	fslr 132.60	130.50	-0.27	954,523	132.78	130.26	132.87	175.45	111.40		18.91				7.01	
simple-stock-quotes	fslr	-0.20%	last trade: 132.60		change: -0.270								p/e ratio: 18.96					
smartmoney	fslr	(-0.20%)	132.60	$130.50	-0.27	1,050,370	$132.78	$130.26	$132.87	$175.45	$111.40			11,448,200	0.00%	$0.00		
stocknod	fslr	-0.2032%	132.60 usd	130.50	-0.2700	1,048,770	132.78	130.26	132.87	175.45	111.40	86,160,700						
stockpickr	fslr	-0.20%	$132.60 -0.27 | -0.20%	130.50	-0.27	1.05m	132.78	130.26	132.87	175.45	111.40							
stocksmart	fslr	.0 %	$119.75	130.74	0	219,295	125.68	119.5										
stocktwits	fslr	-0.22%	132.58		-0.29													
streetinsider-com	fslr	0.2%	132.60	$130.50	-0.27	1,048,770	$132.78	$130.26	$132.87	$175.45	$111.40		18.92				$7.01	
thecramerreport	fslr		131.89	130.51	-0.98	794480	132.78	130.26										
thestree	fslr	-0.2%	$132.6	130.5	-0.27	1050370	132.78	130.26	132.87	-175.45	111.4	8.61607e7		1.1332716871e10				
tickerspy	fslr	-0.20%	$132.60	130.50	-0.27	1,050,370	132.78	130.26	132.87	175.45	111.40		19.0	11.4b	0.00%	$0.00		
tmx-quotemedia	fslr	-0.20%	132.600	130.500	-0.270	1,052,270	132.780	130.260	132.870	175.449	111.400	86,160,700	19.00	11,424,908,820			7.01	
updown	fslr	-0.20%	$132.60	$130.51	-$0.27	1,050,370	$132.78	$130.26	$132.87	$175.45	$111.40	86.16b	18.60	$11.44b			7.14	
wallstreetsurvivor	fslr	-0.20%	132.60	130.50	-0.27	1,048,770	132.78	130.26		175.45	111.40		19.00	$11b			7.68	
yahoo-finance	fslr	0.20%	132.60	130.51	0.27	1,050,370	132.53	130.26	132.87	175.45	111.40		18.92	11.42b			7.01	
ycharts-com	fslr	-0.21%	132.58		-0.28					175.45	111.40		18.91	11.39b	0.00%		7.01	
zacks	fslr	(-0.20%)	132.60		-0.27	vol.  1,050,370	132.78	130.26		175.45	111.40		18.95	11.45 b	0.00	0.00	7.01	
advfn	mgrc	-0.73	28.68	28.61	-0.21	28032	28.74	28.09										
barchart	mgrc	-0.73%	28.68	28.61	-0.21	32,364	28.74	28.09	28.89	29.08	19.41		17.53	$695.49 m	3.24%	$0.92	+1.62	
barrons	mgrc	0.73%	28.68	28.61	-0.21	28,032	28.74	28.09				24.29 million		$690.15 million	3.21%	$0.23		
bloomberg	mgrc	-0.727%	28.680	28.610	-0.210	28,032	28.740	28.090		29.21	19.93	24.301mil	17.704	696.960mil	3.156	0.230 regular cash	1.620	
boston-com	mgrc	-0.7269%	28.68 usd	28.61	-0.2100	28,032	28.74	28.09	28.89	29.21	19.93	24,301,246						
bostonmerchant	mgrc	-0.7269%	28.68 usd	28.61	-0.2100	28,032	28.74	28.09	28.89	29.21	19.93	24,301,246						
business-insider	mgrc	-0.7269%	28.68 usd	28.61	-0.2100	28,032	28.74	28.09	28.89	29.21	19.93	24,301,246						
chron	mgrc	-0.7269%	28.68 usd	28.61	-0.2100	28,032	28.74	28.09	28.89	29.21	19.93	24,301,246						
cio-com	mgrc	-0.73%	28.68 usd	28.61	-0.2100	28,032	28.74	28.09	28.89	29.21	19.93	24,301,246	17.70	697m	3.2	0.92		
cnn-money	mgrc	-0.73%today&rsquo;s change	28.68data as of 3:59pm et	28.61	-0.21	25,985	28.74	28.09	28.89				17.7	$697.0m	3.21%			
easystockalterts	mgrc	-0.73%	28.68	28.61	-0.21	28032	28.74	28.09	28.89	29.21	19.93		17.70				1.62	
eresearch-fidelity-com	mgrc	-0.73%	28.6800	28.6100	-0.2100	28,032	28.7400	28.0900	28.8900	29.2100	19.9300	24,301,000	17.83	$702.06m	3.18%	$0.230000		
finance-abc7-com	mgrc	-0.7269%	28.68 usd	28.61	-0.2100	28,032	28.74	28.09	28.89	29.21	19.93	24,301,246						
finance-abc7chicago-com	mgrc	-0.7269%	28.68 usd	28.61	-0.2100	28,032	28.74	28.09	28.89	29.21	19.93	24,301,246						
financial-content	mgrc	-0.7269%	28.68 usd	28.61	-0.2100	28,032	28.74	28.09	28.89	29.21	19.93	24,301,246						
finapps-forbes-com	mgrc	-0.7%	$28.68	28.61	-0.21	28,032	28.74	28.09	28.89	29.21	19.93	24 mil	17.7	697 mil	3.2	0.92	1.62	
finviz	mgrc	-0.73%	28.68			28,032			28.89	-1.38%	47.73%	24.30m	17.70	696.92m		0.92	1.62	
fool	mgrc	-0.73%	$28.68	$28.61	-0.21	28,032	$28.74	$28.09	$28.89	$29.21	$19.93		17.50	$696.96m	4.20%	0.92		
foxbusiness	mgrc		$28.68		-0.21	28,032			$28.89									
google-finance	mgrc	(-0.73%)	28.68	28.61	-0.21	28,032.00	28.74	28.09		29.21	19.93	24.30m	17.74	696.96m	3.21	0.23	1.62	
howthemarketworks	mgrc	-0.727%	28.68	28.61	-0.21	25,985	28.74	28.09	28.89									
hpcwire	mgrc	-0.7269%	28.68 usd	28.61	-0.2100	28,032	28.74	28.09	28.89	29.21	19.93	24,301,246						
insidestocks	mgrc	-0.73%	28.68	28.61	-0.21	28032	28.74	28.09										
investopedia	mgrc	-0.73 %	$28.68	28.61	-0.21				28.89									
investorguide	mgrc	-0.73%	28.68	28.61	-0.21		28.74	28.09		29.21	19.93		17.96	697.0m			1.609	
marketintellisearch	mgrc	-0.73 %	$28.68	$28.61	-0.21	29.10k	$28.74	$28.61	$28.89			24.30m	17.83	0.70b	3.18 %		1.62	
marketwatch	mgrc	-0.73%	$28.67	open: 28.61	-0.21	2,047	$28.74	$28.09	$28.89	$29.21	$19.93		17.93	$690.15m	3.21%	0.23	1.60	
minyanville	mgrc	-0.7269%	28.68 usd	28.61	-0.2100	28,032	28.74	28.09	28.89	29.21	19.93	24,301,246						
msn-money	mgrc	-0.73%	28.68	28.61	-0.21	28,032	28.74	28.09	28.89	29.21	19.93	24.30 mil	17.81	702.06 mil	3.18%	0.92	1.62	
nasdaq-com	mgrc	0.73%	$ 28.68	$ 28.61	0.21	28,032	$ 28.74	$ 28.09	$ 28.89	$ 29.21	$ 19.93	24,301,000	17.7	$ 696,952,680	3.18 %	$0.920000	$ 1.62	
optimum	mgrc	-0.73%	28.68 ( 4:30 pm edt)	28.61	-0.21	28,032	28.74	28.09	28.89	29.21	19.93	24.30m	17.7	697.0m	3.21	0.92	1.62	
paidcontent	mgrc	-0.7269%	28.68 usd	28.61	-0.2100	28,032	28.74	28.09	28.89	29.21	19.93	24,301,246						
pc-quote	mgrc	-0.73%	28.68	28.61	-0.21	28,032	28.74	28.09	28.89	29.21	19.93	24,478,937	17.9441	702,056,000		0.23		
personal-wealth-biz	mgrc	-0.73%	28.68	28.61	-0.21	28,032	28.74	28.09	28.89	29.21	19.93		17.96		3.13	0.905	1.609	
predictwallstreet	mgrc	-0.73%	28.68		-0.21	28,032												
raymond-james	mgrc	-0.73	28.68	28.61	-0.21	28,032	28.74	28.09	28.68	29.21	19.93		17.38				1.65	
renewable-energy-world	mgrc	-0.7269%	28.68 usd	28.61	-0.2100	28,032	28.74	28.09	28.89	29.21	19.93	24,301,246						
screamingmedia	mgrc	-0.73%	$	open: 28.61	-0.21	2,047	$28.74	$28.09	$28.89	$29.21	$19.93		17.93	$690.15m	3.21%	0.23	1.60	
scroli	mgrc	%	mgrc			0												
simple-stock-quotes	mgrc	-0.73%	last trade: 28.68		change: -0.210								p/e ratio: 17.96					
smartmoney	mgrc	(-0.73%)	28.68	$28.61	-0.21	28,032	$28.74	$28.09	$28.89	$29.21	$19.93			702,100	3.18%	$0.23		
stocknod	mgrc	-0.7269%	28.68 usd	28.61	-0.2100	28,032	28.74	28.09	28.89	29.21	19.93	24,301,246						
stockpickr	mgrc	-0.73%	$28.68 -0.21 | -0.73%	28.61	-0.21	28.03k	28.74	28.09	28.89	29.21	19.93							
stocksmart	mgrc	.0 %	$26.89	26.61	0	9,446	27.99	26.87										
stocktwits	mgrc	-0.69%	28.69		-0.20													
streetinsider-com	mgrc	0.73%	28.68	$28.61	-0.21	28,032	$28.74	$28.09	$28.89	$29.21	$19.93		17.70				$1.62	
thecramerreport	mgrc		28.68	28.61	-0.21	28032	28.74	28.09										
thestree	mgrc	-0.73%	$28.68	28.61	-0.21	28032	28.74	28.09	28.89	-29.21	19.93	2.4301246e7		6.90155386e8				
tickerspy	mgrc	-0.73%	$28.68	28.61	-0.21	28,032	28.74	28.09	28.89	29.21	19.93		17.9	702.0m	3.18%	$0.23		
tmx-quotemedia	mgrc	-0.73%	28.680	28.610	-0.210	28,032	28.740	28.090	28.890	29.210	19.930	24,301,246	17.80	696,959,735	3.184	0.230 usd	1.62	
updown	mgrc	-0.73%	$28.68	$28.61	-$0.21	25,985	$28.74	$28.09	$28.89	$29.21	$19.93	24.30b	17.62	$702m			1.64	
wallstreetsurvivor	mgrc	-0.73%	28.68	28.61	-0.21	25,985	28.74	28.09		29.21	19.93		17.80	$702m	3.20%	0.90 -	1.50	
yahoo-finance	mgrc	0.73%	28.68	28.61	0.21	28,032	28.74	28.09	28.89	29.21	19.93		17.82	696.95m	3.20%	0.92	1.61	
ycharts-com	mgrc	-0.73%	28.69		-0.21					29.21	19.93		17.82	695.73m	3.42%		1.61	
zacks	mgrc	(-0.73%)	28.68		-0.21	vol.  28,032	28.74	28.09		29.21	19.93		17.83	702.06 m	3.18	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	53.61	+0.00	325272	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	-0.68 %	$15.96	$15.84	-0.11	2822.20k	$15.99	$15.74	$16.07						%			
marketwatch	clrt																	
minyanville	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	2.950	88,700,606						
msn-money	clrt																	
paidcontent	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	2.950	88,700,606						
pc-quote	clrt	0.00%	4.99	0	0.00	0	0	0	4.99	5.03	1.88	88,701,002		442,618,000				
personal-wealth-biz	clrt					0												
predictwallstreet	clrt	0.00%	4.99		0.00													
raymond-james	clrt																	
renewable-energy-world	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	2.950	88,700,606						
screamingmedia	clrt																	
scroli	clrt	%	clrt			0												
simple-stock-quotes	clrt		last trade: 0.00		change: 0.000													
smartmoney	clrt																	
stocknod	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	2.950	88,700,606						
stockpickr	clrt	0.00%	$4.99 0.00 | 0.00%	5.00	0.00	187.46k	5.01	4.99	4.99	5.03	1.88							
stocksmart	clrt	%	$5	5		26,947	5.01	4.995										
stocktwits	clrt	0.20%	5.00		+0.01													
streetinsider-com	clrt	-0%	4.99	$53.61		325,272	$4.99	$4.99	$4.99	$5.03	$1.88						$-0.06	
thecramerreport	clrt		0.00															
thestree	clrt	0.0%	$4.99	5.0	0.0	187460	5.01	4.99	4.99	-5.03	1.88	8.8700606e7		4.42616024e8				
tickerspy	clrt	0.00%	$4.99	0.00	0.00		0.00	0.00	4.99	5.03	1.88		0.0		0.00%	$0.00		
tmx-quotemedia	clrt																	
updown	clrt	0.00%	$4.99		$0.00	0			$4.99	$5.03	$1.88	88.70b		$443m			0.00	
wallstreetsurvivor	clrt	-			-		- -											
ycharts-com	clrt																	
zacks	clrt																	
advfn	rkt	-1.99	65.08	65.53	-1.32	812840	65.54	64.04										
barchart	rkt	-1.99%	65.08	65.53	-1.32	812,840	65.54	64.04	66.40	78.64	46.18		12.88	$2.56 b	1.22%	$0.80	+5.64	
barrons	rkt	1.99%	65.08	65.53	-1.32	812,840	65.54	64.04				39.10 million		$4.64 billion	1.23%	$0.2		
bloomberg	rkt	-1.988%	65.080	65.530	-1.320	812,840	65.540	64.040		78.64	46.61	69.267mil	12.686	4,507.890mil	1.155	0.200 regular cash	5.130	
boston-com	rkt	-1.988%	65.08 usd	65.53	-1.320	813,299	65.54	64.04	66.40	75.40	46.61	39,414,440						
bostonmerchant	rkt	-1.988%	65.08 usd	65.53	-1.320	813,299	65.54	64.04	66.40	75.40	46.61	39,414,440						
business-insider	rkt	-1.988%	65.08 usd	65.53	-1.320	813,299	65.54	64.04	66.40	75.40	46.61	39,414,440						
chron	rkt	-1.988%	65.08 usd	65.53	-1.320	812,840	65.54	64.04	66.40	75.40	46.61	39,414,440						
cio-com	rkt	-1.99%	65.08 usd	65.53	-1.320	812,840	65.54	64.04	66.40	75.40	46.61	39,414,440	11.54	3b	1.2	0.8		
cnn-money	rkt	-1.99%today&rsquo;s change	65.08data as of 4:00pm et	65.53	-1.32	806,440	65.54	64.04	66.40				11.5	$2.6b	1.23%			
easystockalterts	rkt	-2.01%	65.08	65.53	-1.32	812740	65.54	64.04	66.40	78.64	46.61		11.54				5.64	
eresearch-fidelity-com	rkt	-1.99%	65.0800	65.5300	-1.3200	812,840	65.5400	64.0400	66.4000	78.6400	46.6100	39,414,000	11.77	$2.62b	1.20%	$0.200000		
finance-abc7-com	rkt	-1.988%	65.08 usd	65.53	-1.320	812,840	65.54	64.04	66.40	75.40	46.61	39,414,440						
finance-abc7chicago-com	rkt	-1.988%	65.08 usd	65.53	-1.320	812,840	65.54	64.04	66.40	75.40	46.61	39,414,440						
financial-content	rkt	-1.988%	65.08 usd	65.53	-1.320	812,840	65.54	64.04	66.40	75.40	46.61	39,414,440						
finapps-forbes-com	rkt	-2.0%	$65.08	65.53	-1.32	812,840	65.54	64.04	66.40	78.64	46.61	39 mil	11.5	3 bil	1.2	0.80	5.64	
finviz	rkt	-1.99%	65.08			812,840			66.40	-17.24%	40.94%	39.41m	11.79	2.62b		0.80	5.63	
fool	rkt	-1.99%	$65.08	$65.53	-1.32	806,440	$65.54	$64.04	$66.40	$78.64	$46.61		11.60	$2.57b	1.50%	0.80		
foxbusiness	rkt		$65.08		-1.32	813,541			$66.40									
google-finance	rkt	(-1.99%)	65.08	65.53	-1.32	812,840.00	65.54	64.04		78.64	46.61	39.41m	11.55	2.57b	1.23	0.20	5.63	
howthemarketworks	rkt	-1.988%	65.08	65.53	-1.32	812,840	65.54	64.04	66.4									
hpcwire	rkt	-1.988%	65.08 usd	65.53	-1.320	812,840	65.54	64.04	66.40	75.40	46.61	39,414,440						
insidestocks	rkt	-1.99%	65.08	65.53	-1.32	812840	65.54	64.04					price earnings ratio: 12.76					
investopedia	rkt	-1.99 %	$65.08	65.53	-1.32				66.40									
investorguide	rkt	-1.99%	65.08	65.53	-1.32		65.54	64.04		77.62	46.61		11.80	2.565b			5.625	
marketintellisearch	rkt	-1.99 %	$65.08	$65.53	-1.32	799.50k	$65.54	$64.04	$66.40			39.41m	11.79	2.62b	1.2 %		5.63	
marketwatch	rkt	-1.99%	$65.08	open: 65.53	-1.32	6,642	$65.54	$64.04	$66.40	$78.64	$15.91		11.70	$4.64b	1.23%	0.20	5.56	
minyanville	rkt	-1.988%	65.08 usd	65.53	-1.320	812,840	65.54	64.04	66.40	75.40	46.61	39,414,440						
msn-money	rkt	-1.99%	65.08	65.53	-1.32	812,840	65.54	64.04	66.40	78.64	46.61	39.41 mil	11.56	2.62 bil	1.20%	0.80	5.63	
nasdaq-com	rkt	1.99%	$ 65.08		1.32	806,540	$ 65.54	$ 64.04	$ 66.40	$ 78.64	$ 46.61	39,414,000	11.54	$ 2,565,063,120	1.2 %	$0.800000	$ 5.64	
optimum	rkt	-1.99%	65.08 ( 4:00 pm edt)	65.53	-1.32	806,440	65.54	64.04	66.40	78.64	46.61	39.41m	11.5	2.6b	1.23	0.80	5.64	
paidcontent	rkt	-1.988%	65.08 usd	65.53	-1.320	812,840	65.54	64.04	66.40	75.40	46.61	39,414,440						
pc-quote	rkt	-1.99%	65.08	65.53	-1.32	813,541	65.54	64.04	66.4	78.64	46.61	71,842,190	11.79396	4,675,490,000		0.2		
personal-wealth-biz	rkt	-1.99%	65.08	65.53	-1.32	813,541	65.54	64.04	66.40	77.62	46.61		11.80		1.13	0.75	5.625	
predictwallstreet	rkt	-1.99%	65.08		-1.32	812,840												
raymond-james	rkt	-1.99	65.08	65.53	-1.32	810,540	65.54	64.04	65.08	78.64	46.61		11.34				5.74	
renewable-energy-world	rkt	-1.988%	65.08 usd	65.53	-1.320	812,840	65.54	64.04	66.40	75.40	46.61	39,414,440						
screamingmedia	rkt	-1.99%	$	open: 65.53	-1.32	6,642	$65.54	$64.04	$66.40	$78.64	$15.91		11.70	$4.64b	1.23%	0.20	5.56	
scroli	rkt	%	rkt			0												
simple-stock-quotes	rkt	-1.99%	last trade: 65.08		change: -1.320								p/e ratio: 11.8					
smartmoney	rkt	(-1.99%)	65.08	$65.53	-1.32	812,840	$65.54	$64.04	$66.40	$78.64	$46.61			2,617,100	1.20%	$0.20		
stocknod	rkt	-1.988%	65.08 usd	65.53	-1.320	812,840	65.54	64.04	66.40	75.40	46.61	39,414,440						
stockpickr	rkt	-1.99%	$65.08 -1.32 | -1.99%	65.53	-1.32	806.94k	65.54	64.04	66.40	78.64	46.61							
stocksmart	rkt	.0 %	$73.42	54.59	0	110,113	76.64	73.42										
stocktwits	rkt	-2.03%	65.05		-1.35													
streetinsider-com	rkt	1.99%	65.08	$65.53	-1.32	812,740	$65.54	$64.04	$66.40	$78.64	$46.61		11.54				$5.64	
thecramerreport	rkt		65.08	65.53	-1.32	812840	65.54	64.04										
thestree	rkt	-1.99%	$65.08	65.53	-1.32	812840	65.54	64.04	66.4	-78.64	46.61	3.941444e7		2.594652585e9				
tickerspy	rkt	-1.99%	$65.08	65.53	-1.32	812,840	65.54	64.04	66.40	78.64	46.61		11.8	2.6b	1.20%	$0.20		
tmx-quotemedia	rkt	-1.99%	65.080	65.530	-1.320	813,541	65.540	64.040	66.400	78.640	46.610	39,414,440	11.80	2,565,091,755	1.205	0.200 usd	5.64	
updown	rkt	-1.99%	$65.08	$65.53	-$1.32	806,440	$65.54	$64.04	$66.40	$78.64	$46.61	39.41b	11.44	$2.61b			5.81	
wallstreetsurvivor	rkt	-1.99%	65.08	65.53	-1.32	812,840	65.54	64.04										
yahoo-finance	rkt	1.99%	65.08	65.53	1.32	812,840	65.54	64.04	66.40	78.64	46.61		11.57	2.57b	1.20%	0.80	5.63	
ycharts-com	rkt	-1.91%	65.05		-1.27					78.64	46.61		11.55	2.56b	1.22%		5.63	
zacks	rkt	(-1.99%)	65.08		-1.32	vol.  812,840	65.54	64.04		78.64	46.61		12.99	2.62 b	1.20	0.80	5.11	
advfn	meru	-1.83	11.78	11.8	-0.22	100666	11.89	11.65										
barchart	meru	-1.83%	11.78	11.80	-0.22	101,086	11.89	11.65	12.00	27.33	10.44		0.00	$201.56 m			-0.26	
barrons	meru	1.83%	11.78	11.80	-0.22	100,666	11.89	11.65				11.98 million		$229.52 million	meru has not issued dividends in more than 1 year.			
bloomberg	meru	-1.833%	11.780	11.800	-0.220	100,666	11.890	11.650		27.33	10.44	17.347mil		204.342mil			-0.350	
boston-com	meru	-1.833%	11.78 usd	11.80	-0.2200	100,666	11.89	11.65	12.00	27.33	10.44	4,386,784						
bostonmerchant	meru	-1.833%	11.78 usd	11.80	-0.2200	100,666	11.89	11.65	12.00	27.33	10.44	4,386,784						
business-insider	meru	-1.833%	11.78 usd	11.80	-0.2200	100,666	11.89	11.65	12.00	27.33	10.44	4,386,784						
chron	meru	-1.833%	11.78 usd	11.80	-0.2200	100,666	11.89	11.65	12.00	27.33	10.44	4,386,784						
cio-com	meru	-1.83%	11.78 usd	11.80	-0.2200	100,666	11.89	11.65	12.00	27.33	10.44	4,386,784	107.09	52m				
cnn-money	meru	-1.83%	11.78	11.80	-0.22	99,396	11.89	11.65	12.00				107.1	$204.3m				
easystockalterts	meru	-1.86%	11.78	11.80	-0.22	100666	11.89	11.65	12.00	27.33	10.44		107.09				0.11	
eresearch-fidelity-com	meru	-1.83%	11.7800	11.8000	-0.2200	100,666	11.8900	11.6500	12.0000	27.3300	10.4400	17,347,000	nm	$208.16m				
finance-abc7-com	meru	-1.833%	11.78 usd	11.80	-0.2200	100,666	11.89	11.65	12.00	27.33	10.44	4,386,784						
finance-abc7chicago-com	meru	-1.833%	11.78 usd	11.80	-0.2200	100,666	11.89	11.65	12.00	27.33	10.44	4,386,784						
financial-content	meru	-1.833%	11.78 usd	11.80	-0.2200	100,666	11.89	11.65	12.00	27.33	10.44	4,386,784						
finapps-forbes-com	meru	-1.8%	$11.78	11.80	-0.22	100,666	11.89	11.65	12.00	27.33	10.44	17 mil		204 mil	0.0	0.00	-0.26	
finviz	meru	-1.83%	11.78			100,666			12.00	-56.90%	12.84%	17.35m		204.38m			-0.26	
fool	meru	-1.83%	$11.78	$11.80	-0.22	99,966	$11.89	$11.65	$12.00	$27.33	$10.44		110.90	$204.34m				
foxbusiness	meru		$11.78		-0.22	100,666			$12.00									
google-finance	meru	(-1.83%)	11.78	11.80	-0.22	100,666.00	11.89	11.65		27.33	10.44	17.35m		204.34m			-0.26	
howthemarketworks	meru	-1.833%	11.78	11.8	-0.22	99,060	11.89	11.65	12									
hpcwire	meru	-1.833%	11.78 usd	11.80	-0.2200	100,666	11.89	11.65	12.00	27.33	10.44	4,386,784						
insidestocks	meru	-1.83%	11.78	11.80	-0.22	100666	11.89	11.65										
investopedia	meru	-1.83 %	$11.78	11.80	-0.22				12.00									
marketintellisearch	meru	-1.83 %	$11.78	$11.86	-0.22	70.40k	$11.89	$11.65	$12.00			17.35m	0.00	0.21b	0.0 %		-0.26	
marketwatch	meru	-1.83%	$11.78	open: 11.80	-0.22	1,206	$11.89	$11.65	$12.00	$27.33	$10.44			$229.52m				
minyanville	meru	-1.833%	11.78 usd	11.80	-0.2200	100,666	11.89	11.65	12.00	27.33	10.44	4,386,784						
msn-money	meru	-1.83%	11.78	11.80	-0.22	100,666	11.89	11.65	12.00	27.33	10.44	17.35 mil	0.17	208.16 mil			-0.26	
nasdaq-com	meru	1.83%	$ 11.78	$ 11.80	0.22	100,666	$ 11.89	$ 11.65	$ 12	$ 27.33	$ 10.44	17,347,000		$ 204,347,660			$ -0.26	
optimum	meru	-1.83%	11.78 ( 4:30 pm edt)	11.80	-0.22	100,666	11.89	11.65	12.00	27.33	10.44	4.39m	107.1	51.7m			0.11	
paidcontent	meru	-1.833%	11.78 usd	11.80	-0.2200	100,666	11.89	11.65	12.00	27.33	10.44	4,386,784						
pc-quote	meru	-1.83%	11.78	11.8	-0.22	100,666	11.89	11.65	12.0	27.33	10.44	17,670,968	0.16918	208,164,000				
personal-wealth-biz	meru	-1.83%	11.78	11.86	-0.22	100,666	11.89	11.65	12.00	27.33	10.44					0.00	-0.259	
predictwallstreet	meru	-1.83%	11.82		-0.22	100,666												
raymond-james	meru	-1.83	11.78	11.80	-0.22	100,666	11.89	11.65	11.78	27.33	10.44						-0.25	
renewable-energy-world	meru	-1.833%	11.78 usd	11.80	-0.2200	100,666	11.89	11.65	12.00	27.33	10.44	4,386,784						
screamingmedia	meru	-1.83%	$	open: 11.80	-0.22	1,206	$11.89	$11.65	$12.00	$27.33	$10.44			$229.52m				
scroli	meru	%	meru			0												
simple-stock-quotes	meru	-1.83%	last trade: 11.78		change: -0.220													
smartmoney	meru	(-1.83%)	11.78	$11.80	-0.22	100,666	$11.89	$11.65	$12.00	$27.33	$10.44			208,200	0.00%	$0.00		
stocknod	meru	-1.833%	11.78 usd	11.80	-0.2200	100,666	11.89	11.65	12.00	27.33	10.44	4,386,784						
stockpickr	meru	-1.83%	$11.78 -0.22 | -1.83%	11.80	-0.22	100.67k	11.89	11.65	12.00	27.33	10.44							
stocksmart	meru	.0 %	$16.21	15.35	0	13,893	17.91	15.88										
stocktwits	meru	-1.58%	11.81		-0.19													
streetinsider-com	meru	1.83%	11.78	$11.80	-0.22	100,666	$11.89	$11.65	$12.00	$27.33	$10.44		107.09				$0.11	
thecramerreport	meru		11.78	11.86	-0.22	100666	11.89	11.65										
thestree	meru	-1.83%	$11.78	11.8	-0.22	100666	11.89	11.65	12.0	-27.33	10.44	1.7346542e7		2.08158504e8				
tickerspy	meru	-1.83%	$11.78	11.80	-0.22	100,666	11.89	11.65	12.00	27.33	10.44		0.2	207.2m	0.00%	$0.00		
tmx-quotemedia	meru	-1.83%	11.780	11.800	-0.220	100,666	11.890	11.650	12.000	27.330	10.440	17,346,542	109.10	204,342,265			0.11	
updown	meru	-1.83%	$11.78	$11.80	-$0.22	98,760	$11.89	$11.65	$12.00	$27.33	$10.44	17.34b		$208m			-0.26	
wallstreetsurvivor	meru	-1.83%	11.78	11.80	-0.22	99,060	11.89	11.65		27.33	11.05		109.10	$208m			-3.06	
yahoo-finance	meru	1.83%	11.78	11.86	0.22	100,666	11.89	11.65	12.00	27.33	10.44			204.34m			-0.26	
ycharts-com	meru	-1.58%	11.81		-0.19					27.33	10.44			202.07m	0.00%		-0.26	
zacks	meru	(-1.83%)	11.78		-0.22	vol.  100,666	11.89	11.65		27.33	10.44			208.16 m	0.00	0.00	-.35	
advfn	cxs	0.00	11.3	11.23	0.0	296692	11.3	11.23										
barchart	cxs	unch	11.30	11.26	unch	296,692	11.30	11.23	11.30	13.19	9.96		14.27	$204.76 m	8.87%	$1.00	+0.79	
barrons	cxs	0.00%	11.30	11.23	0.00	294,895	11.30	11.23				18.12 million		$863.51 million	8.85%	$0.25		
bloomberg	cxs		11.300	11.230		296,692	11.300	11.230		13.51	10.19	76.620mil	14.304	865.807mil	7.699	0.250 regular cash	0.790	
boston-com	cxs	0.00%	11.30 usd	11.23	+0.00	296,692	11.30	11.23	11.30	13.51	10.19	76,620,112						
bostonmerchant	cxs	0.00%	11.30 usd	11.23	+0.00	296,692	11.30	11.23	11.30	13.51	10.19	76,620,112						
business-insider	cxs	0.00%	11.30 usd	11.23	+0.00	296,692	11.30	11.23	11.30	13.51	10.19	76,620,112						
chron	cxs	0.00%	11.30 usd	11.23	+0.00	296,692	11.30	11.23	11.30	13.51	10.19	76,620,112						
cio-com	cxs	0.00%	11.30 usd	11.23	+0.00	296,692	11.30	11.23	11.30	13.51	10.19	76,620,112	14.30	866m	8.9	1		
cnn-money	cxs	0.00%	11.30	11.23	0.00	294,895	11.30	11.23	11.30				14.3	$865.8m	8.85%			
easystockalterts	cxs	0.00%	11.30	11.23	+0.00	296692	11.30	11.23	11.30	13.51	10.19		14.30				0.79	
eresearch-fidelity-com	cxs	0.00%	11.3000	11.2300	0.0000	296,692	11.3000	11.2300	11.3000	13.5100	10.1900	76,620,000	14.30	$865.81m	7.70%	$0.250000		
finance-abc7-com	cxs	0.00%	11.30 usd	11.23	+0.00	296,692	11.30	11.23	11.30	13.51	10.19	76,620,112						
finance-abc7chicago-com	cxs	0.00%	11.30 usd	11.23	+0.00	296,692	11.30	11.23	11.30	13.51	10.19	76,620,112						
financial-content	cxs	0.00%	11.30 usd	11.23	+0.00	296,692	11.30	11.23	11.30	13.51	10.19	76,620,112						
finapps-forbes-com	cxs	0.0%	$11.30	11.23	0.00	296,692	11.30	11.23	11.30	13.51	10.19	77 mil	14.3	866 mil	8.9	1.00	0.79	
finviz	cxs	0.00%	11.30			296,692			11.30	-14.32%	13.43%	76.62m	14.49	865.81m		1.00	0.78	
fool	cxs	-0.18%	$11.30	$11.23	-0.02	294,895	$11.30	$11.23	$11.30	$13.51	$10.19		14.20	$865.81m		1.00		
foxbusiness	cxs		$11.30		0.00	296,692			$11.30									
howthemarketworks	cxs	0%	11.3	11.23	0	294,895	11.3	11.23	11.3									
hpcwire	cxs	0.00%	11.30 usd	11.23	+0.00	296,692	11.30	11.23	11.30	13.51	10.19	76,620,112						
insidestocks	cxs	unch%	11.30	11.26		294895	11.30	11.23										
investopedia	cxs		$11.30	11.23					11.30									
investorguide	cxs	0.00%	11.30	11.23	0.00		11.30	11.23		13.51	10.19		14.36	865.8m			0.787	
marketintellisearch	cxs	0.0 %	$11.30	$11.23	0.00	282.00k	$11.30	$11.23	$11.30			76.62m	14.49	0.87b	8.85 %		0.78	
marketwatch	cxs	0.00%	$11.30	open: 11.23	0.00	2,097	$11.30	$11.23	$11.30	$13.51	$10.19		15.42	$863.51m	8.85%	0.25	0.73	
minyanville	cxs	0.00%	11.30 usd	11.23	+0.00	296,692	11.30	11.23	11.30	13.51	10.19	76,620,112						
msn-money	cxs		11.30	11.23		296,692	11.30	11.23	11.30	13.51	10.19	76.62 mil	14.30	865.81 mil	8.85%	1.00	0.78	
nasdaq-com	cxs		$ 11.30			296,692	$ 11.30	$ 11.23	$ 11.30	$ 13.51	$ 10.19	76,620,000	14.3	$ 865,806,000	8.85 %	$1.000000	$ 0.79	
optimum	cxs	-	11.30 ( 4:15 pm edt)	11.23	-	296,692	11.30	11.23	11.30	13.51	10.19	76.62m	14.3	865.8m	8.14	0.92	0.79	
paidcontent	cxs	0.00%	11.30 usd	11.23	+0.00	296,692	11.30	11.23	11.30	13.51	10.19	76,620,112						
pc-quote	cxs	0.00%	11.3	11.23	0.00	296,692	11.3	11.23	11.3	13.51	10.19	76,620,000	14.3038	865,806,000		0.25		
personal-wealth-biz	cxs	0.00%	11.30	11.23		296,692	11.30	11.23	11.30	13.51	10.19		14.36		7.70	0.87	0.787	
predictwallstreet	cxs	0.00%	11.30		0.00	296,692												
raymond-james	cxs	0.00	11.30	11.23	0.00	296,692	11.30	11.23	11.30	13.51	10.19		14.30				0.79	
renewable-energy-world	cxs	0.00%	11.30 usd	11.23	+0.00	296,692	11.30	11.23	11.30	13.51	10.19	76,620,112						
screamingmedia	cxs	0.00%	$	open: 11.23	0.00	2,097	$11.30	$11.23	$11.30	$13.51	$10.19		15.42	$863.51m	8.85%	0.25	0.73	
scroli	cxs	%	cxs			0												
simple-stock-quotes	cxs	0.00%	last trade: 11.30		change: 0.000								p/e ratio: 14.36					
smartmoney	cxs	(0.00%)	11.30	$11.23	0.00	296,692	$11.30	$11.23	$11.30	$13.51	$10.19			865,800	8.85%	$0.25		
stocknod	cxs	0.00%	11.30 usd	11.23	+0.00	296,692	11.30	11.23	11.30	13.51	10.19	76,620,112						
stockpickr	cxs	0.00%	$11.30 0.00 | 0.00%	11.25	0.00	296.69k	11.30	11.23	11.30	13.51	10.19							
stocksmart	cxs	.0 %	$11.095	13.09	0	21,293	11.33	11.08										
stocktwits	cxs	-0.09%	11.29		-0.01													
streetinsider-com	cxs	-0%	11.30	$11.23		296,692	$11.30	$11.23	$11.30	$13.51	$10.19		14.30				$0.79	
thecramerreport	cxs		11.30	11.23	0.00	296692	11.30	11.23										
thestree	cxs	0.0%	$11.3	11.25	0.0	296692	11.3	11.23	11.3	-13.51	10.19	7.6620112e7		8.63508662e8				
tickerspy	cxs	0.00%	$11.30	11.23	0.00	296,692	11.30	11.23	11.30	13.51	10.19		14.3	826.2m	8.85%	$0.25		
tmx-quotemedia	cxs	0.00%	11.300	11.230	0.00	296,692	11.300	11.230	11.300	13.510	10.190	76,620,112	14.30	865,807,266	8.850	0.250 usd	0.79	
updown	cxs	0.00%	$11.30	$11.23	$0.00	294,895	$11.30	$11.23	$11.30	$13.51	$10.19	76.62b	14.36	$866m			0.79	
wallstreetsurvivor	cxs	0.00%	11.30	11.23	0.00	294,895	11.30	11.23		13.51	10.19		14.30	$866m	8.80%	0.58 -	0.66	
yahoo-finance	cxs	0.00%	11.30	11.23	0.00	296,692	11.30	11.23	11.30	13.51	10.19		14.36	865.81m	8.90%	1.00	0.79	
ycharts-com	cxs	-0.09%	11.29		-0.01					13.51	10.19		14.29	204.57m	8.91%		0.79	
zacks	cxs		11.30			vol.  296,692	11.30	11.23		13.51	10.19		14.3	865.81 m	8.85	1.00	.79	
advfn	pki	-1.05	27.26	27.23	-0.29	751434	27.29	26.98										
barchart	pki	-1.05%	27.26	27.23	-0.29	751,434	27.29	26.98	27.55	28.75	18.41		18.71	$3.10 b	1.02%	$0.28	+3.26	
barrons	pki	1.05%	27.26	27.23	-0.29	750,768	27.29	26.98				117.98 million		$3.22 billion	1.03%	$0.07		
bloomberg	pki	-1.053%	27.260	27.230	-0.290	751,434	27.290	26.980		28.75	18.69	112.762mil	23.102	3,073.889mil	1.028	0.070 regular cash	1.180	
boston-com	pki	-1.053%	27.26 usd	27.23	-0.2900	751,434	27.29	26.98	27.55	28.75	18.69	112,761,872						
bostonmerchant	pki	-1.053%	27.26 usd	27.23	-0.2900	751,434	27.29	26.98	27.55	28.75	18.69	112,761,872						
business-insider	pki	-1.053%	27.26 usd	27.23	-0.2900	751,434	27.29	26.98	27.55	28.75	18.69	112,761,872						
chron	pki	-1.053%	27.26 usd	27.23	-0.2900	751,434	27.29	26.98	27.55	28.75	18.69	112,761,872						
cio-com	pki	-1.05%	27.26 usd	27.23	-0.2900	751,434	27.29	26.98	27.55	28.75	18.69	112,761,872	21.63	3b	1	0.28		
cnn-money	pki	-1.05%today&rsquo;s change	27.26data as of 4:02pm et	27.23	-0.29	751,434	27.29	26.98	27.55				21.6	$3.1b	1.03%			
easystockalterts	pki	-1.07%	27.26	27.23	-0.29	751434	27.29	26.98	27.55	28.75	18.69		21.63				1.26	
eresearch-fidelity-com	pki	-1.05%	27.2600	27.2300	-0.2900	751,434	27.2900	26.9800	27.5500	28.7500	18.6900	112,762,000	22.96	$3.11b	1.02%	$0.070000		
finance-abc7-com	pki	-1.053%	27.26 usd	27.23	-0.2900	751,434	27.29	26.98	27.55	28.75	18.69	112,761,872						
finance-abc7chicago-com	pki	-1.053%	27.26 usd	27.23	-0.2900	751,434	27.29	26.98	27.55	28.75	18.69	112,761,872						
financial-content	pki	-1.053%	27.26 usd	27.23	-0.2900	751,434	27.29	26.98	27.55	28.75	18.69	112,761,872						
finapps-forbes-com	pki	-1.0%	$27.26	27.23	-0.29	751,434	27.29	26.98	27.55	28.75	18.69	113 mil		3 bil	1.0	0.28		
finviz	pki	-1.05%	27.26			751,434			27.55	-5.18%	47.62%	112.76m	22.77	3.11b		0.28	1.21	
fool	pki	-1.05%	$27.26	$27.23	-0.29	751,434	$27.29	$26.98	$27.55	$28.75	$18.69		8.40	$3.07b	1.40%	0.28		
foxbusiness	pki		$27.26		-0.29	751,434			$27.55									
google-finance	pki	(-1.05%)	27.26	27.23	-0.29	751,434.00	27.29	26.98		28.75	18.69	112.76m	22.51	3.07b	1.03	0.07	1.21	
howthemarketworks	pki	-1.053%	27.26	27.23	-0.29	750,768	27.29	26.98	27.55									
hpcwire	pki	-1.053%	27.26 usd	27.23	-0.2900	751,434	27.29	26.98	27.55	28.75	18.69	112,761,872						
insidestocks	pki	-1.05%	27.26	27.23	-0.29	750768	27.29	26.98					price earnings ratio: 18.54					
investopedia	pki	-1.05 %	$27.26	27.23	-0.29				27.55									
investorguide	pki	-1.05%	27.26	27.23	-0.29		27.29	26.98		28.75	18.69		8.46	3.074b			3.256	
marketintellisearch	pki	-1.05 %	$27.26	$27.23	-0.29	728.90k	$27.29	$26.98	$27.55			112.76m	22.77	3.11b	1.02 %		1.21	
marketwatch	pki	-1.05%	$27.26	open: 27.23	-0.29	986	$27.29	$26.98	$27.55	$28.75	$18.69		21.10	$3.22b	1.03%	0.07	1.29	
minyanville	pki	-1.053%	27.26 usd	27.23	-0.2900	751,434	27.29	26.98	27.55	28.75	18.69	112,761,872						
msn-money	pki	-1.05%	27.26	27.23	-0.29	751,434	27.29	26.98	27.55	28.75	18.69	112.76 mil	22.72	3.11 bil	1.02%	0.28	3.26	
nasdaq-com	pki	1.05%	$ 27.26		0.29	751,434	$ 27.29	$ 26.98	$ 27.55	$ 28.75	$ 18.69	112,762,000	8.36	$ 3,073,892,120	1.02 %	$0.280000	$ 3.26	
optimum	pki	-1.05%	27.26 ( 4:15 pm edt)	27.23	-0.29	751,434	27.29	26.98	27.55	28.75	18.69	112.76m	21.6	3.1b	1.03	0.28	1.26	
paidcontent	pki	-1.053%	27.26 usd	27.23	-0.2900	751,434	27.29	26.98	27.55	28.75	18.69	112,761,872						
pc-quote	pki	-1.05%	27.26	27.23	-0.29	751,434	27.29	26.98	27.55	28.75	18.69	113,961,592	22.95833	3,106,593,000		0.07		
personal-wealth-biz	pki	-1.05%	27.26	27.23	-0.29	751,434	27.29	26.98	27.55	28.75	18.69		8.46		1.02	0.28	3.256	
predictwallstreet	pki	-1.05%	27.26		-0.29	751,434												
raymond-james	pki	-1.05	27.26	27.23	-0.29	751,434	27.29	26.98	27.26	28.75	18.69		22.16				1.23	
renewable-energy-world	pki	-1.053%	27.26 usd	27.23	-0.2900	751,434	27.29	26.98	27.55	28.75	18.69	112,761,872						
screamingmedia	pki	-1.05%	$	open: 27.23	-0.29	986	$27.29	$26.98	$27.55	$28.75	$18.69		21.10	$3.22b	1.03%	0.07	1.29	
scroli	pki	-1.05%	pki 27.26	27.23	-0.29	590,011	27.29	26.98	27.55	28.75	18.69		22.51				1.21	
simple-stock-quotes	pki	-1.05%	last trade: 27.26		change: -0.290								p/e ratio: 8.46					
smartmoney	pki	(-1.05%)	27.26	$27.23	-0.29	751,434	$27.29	$26.98	$27.55	$28.75	$18.69			3,106,600	1.02%	$0.07		
stocknod	pki	-1.053%	27.26 usd	27.23	-0.2900	751,434	27.29	26.98	27.55	28.75	18.69	112,761,872						
stockpickr	pki	-1.05%	$27.26 -0.29 | -1.05%	27.23	-0.29	751.43k	27.29	26.98	27.55	28.75	18.69							
stocksmart	pki	.0 %	$27.21	25.86	0	69,580	27.7	27.18										
stocktwits	pki	-1.00%	27.27		-0.28													
streetinsider-com	pki	1.05%	27.26	$27.23	-0.29	751,434	$27.29	$26.98	$27.55	$28.75	$18.69		21.63				$1.26	
thecramerreport	pki		27.26	27.23	-0.29	751434	27.29	26.98										
thestree	pki	-1.05%	$27.26	27.23	-0.29	751434	27.29	26.98	27.55	-28.75	18.69	1.12761872e8		3.102079099e9				
tickerspy	pki	-1.05%	$27.26	27.23	-0.29	751,434	27.29	26.98	27.55	28.75	18.69		23.0	3.1b	1.02%	$0.07		
tmx-quotemedia	pki	-1.05%	27.260	27.230	-0.290	751,434	27.290	26.980	27.550	28.750	18.690	112,761,872	8.50	3,073,888,631	1.016	0.070 usd	3.24	
updown	pki	-1.05%	$27.26	$27.23	-$0.29	735,819	$27.29	$26.98	$27.55	$28.75	$18.69	112.76b	8.37	$3.10b			3.29	
wallstreetsurvivor	pki	-1.05%	27.26	27.23	-0.29	750,768	27.29	26.98		28.75	19.46		8.50	$3b	1.00%	0.28 -	3.25	
yahoo-finance	pki	1.05%	27.26	27.23	0.29	751,434	27.29	26.98	27.55	28.75	18.69		8.37	3.07b	1.00%	0.28	3.26	
ycharts-com	pki	-1.07%	27.27		-0.29					28.75	18.69		8.42	3.10b	1.11%		3.24	
zacks	pki	(-1.05%)	27.26		-0.29	vol.  751,434	27.29	26.98		28.75	18.69		18.74	3.11 b	1.02	0.28	1.47	
advfn	ecpg	-14.91	26.53	30.73	-4.65	1408830	30.98	25.27										
barchart	ecpg	-14.91%	26.53	30.73	-4.65	1,403,223	30.98	25.27	31.18	33.16	16.70		15.15	$637.52 m			+2.06	
barrons	ecpg	14.91%	26.53	30.73	-4.65	1.407m	30.98	25.27				25.09 million		$754.60 million	ecpg has not issued dividends in more than 1 year.			
bloomberg	ecpg	-14.913%	26.530	30.730	-4.650	1,408,830	30.980	25.270		33.16	16.70	24.178mil	12.879	641.454mil			2.060	
boston-com	ecpg	-14.91%	26.53 usd	30.73	-4.650	1,405,359	30.98	25.27	31.18	33.00	16.70	24,178,419						
bostonmerchant	ecpg	-14.91%	26.53 usd	30.73	-4.650	1,405,359	30.98	25.27	31.18	33.00	16.70	24,178,419						
business-insider	ecpg	-14.91%	26.53 usd	30.73	-4.650	1,405,359	30.98	25.27	31.18	33.00	16.70	24,178,419						
chron	ecpg	-14.91%	26.53 usd	30.73	-4.650	1,404,506	30.98	25.27	31.18	33.00	16.70	24,178,419						
cio-com	ecpg	-14.91%	26.53 usd	30.73	-4.650	1,404,506	30.98	25.27	31.18	33.00	16.70	24,178,419	12.88	641m				
cnn-money	ecpg	-14.91%	26.53	30.73	-4.65	1,407,375	30.98	25.27	31.18				12.9	$641.4m				
easystockalterts	ecpg	-15.13%	26.53	30.73	-4.65	1404004	30.98	25.27	31.18	33.16	16.70		12.88				2.06	
eresearch-fidelity-com	ecpg	-14.91%	26.5300	30.7300	-4.6500	1,407,977	30.9800	25.2700	31.1800	33.1600	16.7000	24,178,000	15.14	$753.87m				
finance-abc7-com	ecpg	-14.91%	26.53 usd	30.73	-4.650	1,404,506	30.98	25.27	31.18	33.00	16.70	24,178,419						
finance-abc7chicago-com	ecpg	-14.91%	26.53 usd	30.73	-4.650	1,404,506	30.98	25.27	31.18	33.00	16.70	24,178,419						
financial-content	ecpg	-14.91%	26.53 usd	30.73	-4.650	1,404,506	30.98	25.27	31.18	33.00	16.70	24,178,419						
finapps-forbes-com	ecpg	-14.9%	$26.53	30.73	-4.65	1,407,977	30.98	25.27	31.18	33.16	16.70	24 mil	12.9	641 mil	0.0	0.00	2.06	
finviz	ecpg	-14.91%	26.53			1,407,275			31.18	-19.99%	58.86%	24.18m	15.14	753.93m			2.06	
fool	ecpg	-15.11%	$26.47	$30.73	-4.71	1,293,532	$30.98	$25.27	$31.18	$33.16	$16.70		15.10	$640.00m				
foxbusiness	ecpg		$26.53		-4.65	1,408,830			$31.18									
google-finance	ecpg	(-14.91%)	26.53	30.73	-4.65	1.41m	30.98	25.27		33.16	16.70	24.18m	12.91	641.45m			2.06	
howthemarketworks	ecpg	-14.913%	26.53	30.73	-4.65	1,403,904	30.98	25.27	31.18									
hpcwire	ecpg	-14.91%	26.53 usd	30.73	-4.650	1,405,359	30.98	25.27	31.18	33.00	16.70	24,178,419						
insidestocks	ecpg	-14.91%	26.53	30.73	-4.65	1408830	30.98	25.27					price earnings ratio: 12.88					
investopedia	ecpg	-14.91 %	$26.53	30.73	-4.65				31.18									
investorguide	ecpg	-14.91%	26.53	30.90	-4.65		30.97	25.73		32.20	16.70		15.22	641.4m			2.049	
marketintellisearch	ecpg	-14.91 %	$26.53	$30.90	-4.65	1395.60k	$30.98	$25.27	$31.18			24.18m	15.14	0.75b	0.0 %		2.06	
marketwatch	ecpg	-14.91%	$26.52	open: 30.73	-4.65	2,055	$30.98	$25.27	$31.18	$33.16	$16.70		13.02	$754.60m			2.04	
minyanville	ecpg	-14.91%	26.53 usd	30.73	-4.650	1,404,506	30.98	25.27	31.18	33.00	16.70	24,178,419						
msn-money	ecpg	-14.91%	26.53	30.73	-4.65	1.41 mil	30.98	25.27	31.18	33.16	16.70	24.18 mil	12.94	753.88 mil			2.06	
nasdaq-com	ecpg	14.91%	$ 26.53	$ 30.73	4.65	1,407,977	$ 30.98	$ 25.27	$ 31.18	$ 33.16	$ 16.70	24,178,000	12.88	$ 641,442,340			$ 2.06	
optimum	ecpg	-14.91%	26.53 ( 4:00 pm edt)	30.73	-4.65	1,403,904	30.98	25.27	31.18	33.16	16.70	24.18m	12.9	641.5m			2.06	
paidcontent	ecpg	-14.91%	26.53 usd	30.73	-4.650	1,404,506	30.98	25.27	31.18	33.00	16.70	24,178,419						
pc-quote	ecpg	-14.91%	26.53	30.73	-4.65	1,408,830	30.98	25.27	31.18	33.16	16.70	28,415,756	15.20976	753,870,000				
personal-wealth-biz	ecpg	-14.91%	26.53	30.90	-4.65	1,408,830	30.98	25.27	31.18	32.20	16.70		15.22			0.00	2.049	
predictwallstreet	ecpg	-14.91%	26.53		-4.65	1,407,977												
raymond-james	ecpg	-14.91	26.53	30.73	-4.65	1,407,977	30.98	25.27	26.53	33.16	16.70		12.34				2.15	
renewable-energy-world	ecpg	-14.91%	26.53 usd	30.73	-4.650	1,404,506	30.98	25.27	31.18	33.00	16.70	24,178,419						
screamingmedia	ecpg	-14.91%	$	open: 30.73	-4.65	1,202	$30.98	$25.27	$31.18	$33.16	$16.70		13.02	$754.60m			2.04	
scroli	ecpg	%	ecpg			0												
simple-stock-quotes	ecpg	-14.91%	last trade: 26.53		change: -4.650								p/e ratio: 15.22					
smartmoney	ecpg	(-14.91%)	26.53	$30.73	-4.65	1,408,830	$30.98	$25.27	$31.18	$33.16	$16.70			753,900	0.00%	$0.00		
stocknod	ecpg	-14.91%	26.53 usd	30.73	-4.650	1,405,359	30.98	25.27	31.18	33.00	16.70	24,178,419						
stockpickr	ecpg	-14.91%	$26.53 -4.65 | -14.91%	30.73	-4.65	1.41m	30.98	25.27	31.18	33.16	16.70							
stocksmart	ecpg	.0 %	$32.87	23.38	0	16,905	32.99	32.69										
stocktwits	ecpg	-14.72%	26.59		-4.59													
streetinsider-com	ecpg	14.91%	26.53	$30.73	-4.65	1,404,004	$30.98	$25.27	$31.18	$33.16	$16.70		12.88				$2.06	
thecramerreport	ecpg		26.53	30.90	-4.65	1408630	30.98	25.27										
thestree	ecpg	-14.91%	$26.53	30.73	-4.65	1407977	30.98	25.27	31.18	-33.16	16.7	2.4178419e7		7.54608457e8				
tickerspy	ecpg	-14.91%	$26.53	30.73	-4.65	1,407,475	30.98	25.27	31.18	33.16	16.70		15.2	753.6m	0.00%	$0.00		
tmx-quotemedia	ecpg	-14.91%	26.530	30.730	-4.650	1,408,830	30.980	25.270	31.180	33.160	16.700	24,178,419	15.10	641,453,456			2.06	
updown	ecpg	-14.91%	$26.53	$30.73	-$4.65	1,406,775	$30.98	$25.27	$31.18	$33.16	$16.70	24.17b	14.48	$754m			2.15	
wallstreetsurvivor	ecpg	-14.91%	26.53	30.73	-4.65	1,403,904	30.98	25.27		33.16	16.70		15.10	$754m			1.95	
yahoo-finance	ecpg	14.91%	26.53	30.90	4.65	1,407,777	30.98	25.27	31.18	33.16	16.70		12.95	641.44m			2.05	
ycharts-com	ecpg	-14.61%	26.59		-4.55					33.16	16.70		12.97	638.96m	0.00%		2.05	
zacks	ecpg	(-14.91%)	26.53		-4.65	vol.  1,408,830	30.98	25.27		33.16	16.70		15.14	753.87 m	0.00	0.00	2.06	
advfn	ufpi	-1.22	24.38	24.27	-0.3	127840	24.6	23.94										
barchart	ufpi	-1.22%	24.38	24.04	-0.30	131,688	24.60	23.94	24.68	39.57	23.14		46.44	$475.90 m	1.66%	$0.40	+0.65	
barrons	ufpi	1.22%	24.38	24.27	-0.30	127,840	24.60	23.94				19.48 million		$471.53 million	1.64%	$0.2		
bloomberg	ufpi	-1.216%	24.380	24.270	-0.300	127,840	24.600	23.940		39.84	23.14	19.525mil	33.861	476.018mil	1.646	0.200 regular cash	0.720	
boston-com	ufpi	-1.216%	24.38 usd	24.27	-0.3000	127,840	24.60	23.94	24.68	39.84	23.14	19,524,953						
bostonmerchant	ufpi	-1.216%	24.38 usd	24.27	-0.3000	127,840	24.60	23.94	24.68	39.84	23.14	19,524,953						
business-insider	ufpi	-1.216%	24.38 usd	24.27	-0.3000	127,840	24.60	23.94	24.68	39.84	23.14	19,524,953						
chron	ufpi	-1.216%	24.38 usd	24.27	-0.3000	127,840	24.60	23.94	24.68	39.84	23.14	19,524,953						
cio-com	ufpi	-1.22%	24.38 usd	24.27	-0.3000	127,840	24.60	23.94	24.68	39.84	23.14	19,524,953	38.09	476m	1.6	0.4		
cnn-money	ufpi	-1.22%	24.38	24.27	-0.30	126,193	24.60	23.94	24.68				38.1	$476.0m	1.64%			
easystockalterts	ufpi	-1.24%	24.38	24.27	-0.30	127840	24.60	23.94	24.68	39.84	23.14		38.09				0.64	
eresearch-fidelity-com	ufpi	-1.22%	24.3800	24.2700	-0.3000	127,840	24.6000	23.9400	24.6800	39.8400	23.1350	19,525,000	37.97	$481.88m	1.62%	$0.200000		
finance-abc7-com	ufpi	-1.216%	24.38 usd	24.27	-0.3000	127,840	24.60	23.94	24.68	39.84	23.14	19,524,953						
finance-abc7chicago-com	ufpi	-1.216%	24.38 usd	24.27	-0.3000	127,840	24.60	23.94	24.68	39.84	23.14	19,524,953						
financial-content	ufpi	-1.216%	24.38 usd	24.27	-0.3000	127,840	24.60	23.94	24.68	39.84	23.14	19,524,953						
finapps-forbes-com	ufpi	-1.2%	$24.38	24.27	-0.30	127,840	24.60	23.94	24.68	39.84	23.13	20 mil	37.5	476 mil	1.6	0.40	0.65	
finviz	ufpi	-1.22%	24.38			127,840			24.68	-38.39%	5.36%	19.52m	37.51	475.90m		0.40	0.65	
fool	ufpi	-1.22%	$24.38	$24.27	-0.30	127,840	$24.60	$23.94	$24.68	$39.84	$23.14		38.20	$476.02m	1.10%	0.40		
foxbusiness	ufpi		$24.38		-0.30	127,840			$24.68									
google-finance	ufpi	(-1.22%)	24.38	24.27	-0.30	127,840.00	24.60	23.94		39.84	23.14	19.52m	37.41	475.82m	1.64	0.20	0.65	
howthemarketworks	ufpi	-1.216%	24.38	24.27	-0.3	125,993	24.6	23.94	24.68									
hpcwire	ufpi	-1.216%	24.38 usd	24.27	-0.3000	127,840	24.60	23.94	24.68	39.84	23.14	19,524,953						
insidestocks	ufpi	-1.22%	24.38	24.04	-0.30	120667	24.60	23.94					price earnings ratio: 21.02					
investopedia	ufpi	-1.22 %	$24.38	24.27	-0.30				24.68									
investorguide	ufpi	-1.22%	24.38	24.27	-0.30		24.60	23.94		39.84	23.14		37.79	476.0m			0.653	
marketintellisearch	ufpi	-1.22 %	$24.38	$24.27	-0.30	123.60k	$24.60	$23.94	$24.68			19.52m	37.97	0.48b	1.62 %		0.65	
marketwatch	ufpi	-1.22%	$24.38	open: 24.27	-0.30	2,250	$24.60	$23.94	$24.68	$39.84	$23.14		27.27	$471.53m	1.64%	0.20	0.89	
minyanville	ufpi	-1.216%	24.38 usd	24.27	-0.3000	127,840	24.60	23.94	24.68	39.84	23.14	19,524,953						
msn-money	ufpi	-1.22%	24.38	24.27	-0.30	127,840	24.60	23.94	24.68	39.84	23.14	19.52 mil	37.51	481.88 mil	1.62%	0.40	0.65	
nasdaq-com	ufpi	1.22%	$ 24.38	$ 24.27	0.30	127,840	$ 24.60	$ 23.94	$ 24.68	$ 39.84	$ 23.135	19,525,000	37.51	$ 476,019,500	1.62 %	$0.400000	$ 0.65	
optimum	ufpi	-1.22%	24.38 ( 4:30 pm edt)	24.27	-0.30	127,840	24.60	23.94	24.68	39.84	23.14	19.52m	38.1	476.0m	1.64	0.40	0.64	
paidcontent	ufpi	-1.216%	24.38 usd	24.27	-0.3000	127,840	24.60	23.94	24.68	39.84	23.14	19,524,953						
pc-quote	ufpi	-1.22%	24.38	24.27	-0.30	127,840	24.6	23.94	24.68	39.84	23.14	19,765,258	37.96923	481,877,000		0.2		
personal-wealth-biz	ufpi	-1.22%	24.38	24.27	-0.30	127,840	24.60	23.94	24.68	39.84	23.14		37.79		1.62	0.40	0.653	
predictwallstreet	ufpi	-1.22%	24.38		-0.30	127,840												
raymond-james	ufpi	-1.22	24.38	24.27	-0.30	127,840	24.60	23.94	24.38	39.84	23.14		36.94				0.66	
renewable-energy-world	ufpi	-1.216%	24.38 usd	24.27	-0.3000	127,840	24.60	23.94	24.68	39.84	23.14	19,524,953						
screamingmedia	ufpi	-1.22%	$	open: 24.27	-0.30	2,250	$24.60	$23.94	$24.68	$39.84	$23.14		27.27	$471.53m	1.64%	0.20	0.89	
scroli	ufpi	%	ufpi			0												
simple-stock-quotes	ufpi	-1.22%	last trade: 24.38		change: -0.300								p/e ratio: 37.79					
smartmoney	ufpi	(-1.22%)	24.38	$24.27	-0.30	127,840	$24.60	$23.94	$24.68	$39.84	$23.14			481,900	1.62%	$0.20		
stocknod	ufpi	-1.216%	24.38 usd	24.27	-0.3000	127,840	24.60	23.94	24.68	39.84	23.14	19,524,953						
stockpickr	ufpi	-1.22%	$24.38 -0.30 | -1.22%	24.27	-0.30	127.84k	24.60	23.94	24.68	39.84	23.14							
stocksmart	ufpi	.0 %	$28.04	39.01	0	4,787	28.91	28.04										
stocktwits	ufpi	-1.22%	24.38		-0.30													
streetinsider-com	ufpi	1.22%	24.38	$24.27	-0.3	127,840	$24.60	$23.94	$24.68	$39.84	$23.14		38.09				$0.64	
thecramerreport	ufpi		24.38	24.27	-0.30	127840	24.60	23.94										
thestree	ufpi	-1.22%	$24.38	24.27	-0.3	127840	24.6	23.94	24.68	-39.84	23.14	1.9524953e7		4.71527615e8				
tickerspy	ufpi	-1.22%	$24.38	24.27	-0.30	127,840	24.60	23.94	24.68	39.84	23.14		38.0	477.4m	1.62%	$0.20		
tmx-quotemedia	ufpi	-1.22%	24.380	24.270	-0.300	127,840	24.600	23.940	24.680	39.840	23.135	19,524,953	38.60	476,018,354	1.621	0.200 usd	0.64	
updown	ufpi	-1.22%	$24.38	$24.27	-$0.30	123,990	$24.60	$23.94	$24.68	$39.84	$23.14	19.52b	37.24	$482m			0.66	
wallstreetsurvivor	ufpi	-1.22%	24.38	24.27	-0.30	125,993	24.60	23.94		39.84	23.14		38.60	$482m	1.60%	0.40 -	0.89	
yahoo-finance	ufpi	1.22%	24.38	24.27	0.30	127,840	24.60	23.94	24.68	39.84	23.14		37.34	476.00m	1.70%	0.40	0.65	
ycharts-com	ufpi	-1.06%	24.38		-0.26					39.84	23.18		37.51	475.90m	1.52%		0.65	
zacks	ufpi	(-1.22%)	24.38		-0.30	vol.  127,840	24.60	23.94		39.84	23.14		47.46	481.88 m	1.62	0.40	.52	
advfn	pke	-1.62	29.08	29.11	-0.48	36391	29.28	28.9										
barchart	pke	-1.62%	29.08	29.11	-0.48	36,391	29.28	28.90	29.56	33.43	22.53		18.91	$602.83 m	1.39%	$0.40	+1.45	
barrons	pke	1.62%	29.08	29.11	-0.48	35,039	29.28	28.90				20.68 million		$595.66 million	1.38%	$0.1		
bloomberg	pke	-1.624%	29.080	29.110	-0.480	36,391	29.280	28.900		33.65	22.85	20.727mil	19.258	602.732mil	4.814	0.100 regular cash	1.510	
boston-com	pke	-1.624%	29.08 usd	29.11	-0.4800	36,391	29.28	28.90	29.56	33.65	23.62	20,726,471						
bostonmerchant	pke	-1.624%	29.08 usd	29.11	-0.4800	36,391	29.28	28.90	29.56	33.65	23.62	20,726,471						
business-insider	pke	-1.624%	29.08 usd	29.11	-0.4800	36,391	29.28	28.90	29.56	33.65	23.62	20,726,471						
chron	pke	-1.624%	29.08 usd	29.11	-0.4800	36,391	29.28	28.90	29.56	33.65	23.62	20,726,471						
cio-com	pke	-1.62%	29.08 usd	29.11	-0.4800	36,391	29.28	28.90	29.56	33.65	23.62	20,726,471	18.41	603m	1.4	0.4		
cnn-money	pke	-1.62%today&rsquo;s change	29.08data as of 4:02pm et	29.11	-0.48	35,039	29.28	28.90	29.56				18.4	$602.7m	1.38%			
easystockalterts	pke	-1.65%	29.08	29.11	-0.48	36391	29.28	28.90	29.56	33.65	23.62		18.41				1.58	
eresearch-fidelity-com	pke	-1.62%	29.0800	29.1100	-0.4800	36,391	29.2800	28.9000	29.5600	33.6500	23.6200	20,726,000	20.39	$612.66m	1.35%	$0.100000		
finance-abc7-com	pke	-1.624%	29.08 usd	29.11	-0.4800	36,391	29.28	28.90	29.56	33.65	23.62	20,726,471						
finance-abc7chicago-com	pke	-1.624%	29.08 usd	29.11	-0.4800	36,391	29.28	28.90	29.56	33.65	23.62	20,726,471						
financial-content	pke	-1.624%	29.08 usd	29.11	-0.4800	36,391	29.28	28.90	29.56	33.65	23.62	20,726,471						
finapps-forbes-com	pke	-1.6%	$29.08	29.11	-0.48	36,391	29.28	28.90	29.56	33.65	23.62	21 mil		603 mil	1.4	0.40		
finviz	pke	-1.62%	29.08			36,391			29.56	-13.01%	24.84%	20.73m	20.06	602.83m		0.40	1.45	
fool	pke	-1.62%	$29.08	$29.11	-0.48	35,691	$29.28	$28.90	$29.56	$33.65	$23.62		18.10	$602.69m	1.50%	0.40		
foxbusiness	pke		$29.08		-0.48	36,391			$29.56									
google-finance	pke	(-1.62%)	29.08	29.11	-0.48	36,391.00	29.28	28.90		33.65	23.62	20.73m	20.07	602.73m	1.38	0.10	1.45	
howthemarketworks	pke	-1.624%	29.08	29.11	-0.48	35,039	29.28	28.9	29.56									
hpcwire	pke	-1.624%	29.08 usd	29.11	-0.4800	36,391	29.28	28.90	29.56	33.65	23.62	20,726,471						
insidestocks	pke	-1.62%	29.08	29.11	-0.48	35039	29.28	28.90										
investopedia	pke	-1.62 %	$29.08	29.11	-0.48				29.56									
investorguide	pke	-1.62%	29.08	29.11	-0.48		29.28	28.90		33.65	23.62		20.39	602.6m			1.45	
marketintellisearch	pke	-1.62 %	$29.08	$29.11	-0.48	30.90k	$29.28	$28.90	$29.56			20.73m	20.39	0.61b	1.35 %		1.45	
marketwatch	pke	-1.62%	$29.08	open: 29.11	-0.48	1,352	$29.28	$28.90	$29.56	$33.65	$23.62		20.06	$595.67m	1.38%	0.10	1.45	
minyanville	pke	-1.624%	29.08 usd	29.11	-0.4800	36,391	29.28	28.90	29.56	33.65	23.62	20,726,471						
msn-money	pke	-1.62%	29.08	29.11	-0.48	36,391	29.28	28.90	29.56	33.65	23.62	20.73 mil	19.13	612.67 mil	1.35%	0.40	1.45	
nasdaq-com	pke	1.62%	$ 29.08		0.48	36,391	$ 29.28	$ 28.90	$ 29.56	$ 33.65	$ 23.62	20,726,000	20.06	$ 602,712,080	1.35 %	$0.400000	$ 1.45	
optimum	pke	-1.62%	29.08 ( 4:15 pm edt)	29.11	-0.48	36,391	29.28	28.90	29.56	33.65	23.62	20.73m	18.4	602.7m	1.38	0.40	1.58	
paidcontent	pke	-1.624%	29.08 usd	29.11	-0.4800	36,391	29.28	28.90	29.56	33.65	23.62	20,726,471						
pc-quote	pke	-1.62%	29.08	29.11	-0.48	36,391	29.28	28.9	29.56	33.65	23.62	21,069,123	19.44737	612,690,000		0.1		
personal-wealth-biz	pke	-1.62%	29.08	29.11	-0.48	36,391	29.28	28.90	29.56	33.65	23.62		20.39		1.35	0.40	1.45	
predictwallstreet	pke	-1.62%	29.08		-0.48	36,391												
raymond-james	pke	-1.62	29.08	29.11	-0.48	36,391	29.28	28.90	29.08	33.65	23.62		20.06				1.45	
renewable-energy-world	pke	-1.624%	29.08 usd	29.11	-0.4800	36,391	29.28	28.90	29.56	33.65	23.62	20,726,471						
screamingmedia	pke	-1.62%	$	open: 29.11	-0.48	1,352	$29.28	$28.90	$29.56	$33.65	$23.62		20.06	$595.67m	1.38%	0.10	1.45	
scroli	pke	%	pke			0												
simple-stock-quotes	pke	-1.62%	last trade: 29.08		change: -0.480								p/e ratio: 20.39					
smartmoney	pke	(-1.62%)	29.08	$29.11	-0.48	36,391	$29.28	$28.90	$29.56	$33.65	$23.62			612,700	1.35%	$0.10		
stocknod	pke	-1.624%	29.08 usd	29.11	-0.4800	36,391	29.28	28.90	29.56	33.65	23.62	20,726,471						
stockpickr	pke	-1.62%	$29.08 -0.48 | -1.62%	29.11	-0.48	36.39k	29.28	28.90	29.56	33.65	23.62							
stocksmart	pke	.0 %	$29.67	30.06	0	9,594	29.75	28.91										
stocktwits	pke	-1.62%	29.08		-0.48													
streetinsider-com	pke	1.62%	29.08	$29.11	-0.48	36,391	$29.28	$28.90	$29.56	$33.65	$23.62		18.41				$1.58	
thecramerreport	pke		29.08	29.11	-0.48	36391	29.28	28.90										
thestree	pke	-1.62%	$29.08	29.11	-0.48	36391	29.28	28.9	29.56	-33.65	23.62	2.0725371e7		5.95678777e8				
tickerspy	pke	-1.62%	$29.08	29.11	-0.48	36,391	29.28	28.90	29.56	33.65	23.62		19.4	612.6m	1.35%	$0.10		
tmx-quotemedia	pke	-1.62%	29.080	29.110	-0.480	36,391	29.280	28.900	29.560	33.650	23.620	20,725,371	18.70	602,693,789	1.353	0.100 usd	1.58	
updown	pke	-1.62%	$29.08	$29.11	-$0.48	34,925	$29.28	$28.90	$29.56	$33.65	$23.62	20.72b	18.71	$613m			1.58	
wallstreetsurvivor	pke	-1.62%	29.08	29.11	-0.48	35,039	29.28	28.90		33.65	23.62		18.70	$613m	1.40%	1.40 -	1.58	
yahoo-finance	pke	1.62%	29.08	29.11	0.48	36,391	29.28	28.90	29.56	33.65	23.62		20.06	602.60m	1.40%	0.40	1.45	
ycharts-com	pke	-1.46%	29.08		-0.43					33.65	23.62			602.83m	1.42%			
zacks	pke	(-1.62%)	29.08		-0.48	vol.  36,391	29.28	28.90		33.65	23.62		19.45	612.63 m	1.35	0.40	1.52	
advfn	exp	-6.33	26.78	27.79	-1.81	685401	27.88	26.71										
barchart	exp	-6.33%	26.78	27.79	-1.81	685,401	27.88	26.71	28.59	32.99	20.85		48.38	$1.18 b	1.43%	$0.40	+0.33	
barrons	exp	6.33%	26.78	27.79	-1.81	683,782	27.88	26.71				44.25 million		$1.25 billion	1.49%	$0.1		
bloomberg	exp	-6.331%	26.780	27.790	-1.810	685,401	27.880	26.710		33.22	21.16	44.492mil	53.560	1,191.494mil	1.494	0.100 regular cash	0.500	
boston-com	exp	-6.331%	26.78 usd	27.79	-1.810	685,401	27.88	26.71	28.59	33.22	21.16	44,491,938						
bostonmerchant	exp	-6.331%	26.78 usd	27.79	-1.810	685,401	27.88	26.71	28.59	33.22	21.16	44,491,938						
business-insider	exp	-6.331%	26.78 usd	27.79	-1.810	685,401	27.88	26.71	28.59	33.22	21.16	44,491,938						
chron	exp	-6.331%	26.78 usd	27.79	-1.810	685,401	27.88	26.71	28.59	33.22	21.16	44,491,938						
cio-com	exp	-6.33%	26.78 usd	27.79	-1.810	685,401	27.88	26.71	28.59	33.22	21.16	44,491,938	78.76	1b	1.4	0.4		
cnn-money	exp	-6.33%	26.78	27.79	-1.81	685,401	27.88	26.71	28.59				78.8	$1.2b	1.49%			
easystockalterts	exp	-6.51%	26.78	27.79	-1.81	685401	27.88	26.71	28.59	33.22	21.16		78.76				0.34	
eresearch-fidelity-com	exp	-6.33%	26.7800	27.7900	-1.8100	685,401	27.8800	26.7100	28.5900	33.2200	21.1600	44,492,000	86.64	$1.27b	1.40%	$0.100000		
finance-abc7-com	exp	-6.331%	26.78 usd	27.79	-1.810	685,401	27.88	26.71	28.59	33.22	21.16	44,491,938						
finance-abc7chicago-com	exp	-6.331%	26.78 usd	27.79	-1.810	685,401	27.88	26.71	28.59	33.22	21.16	44,491,938						
financial-content	exp	-6.331%	26.78 usd	27.79	-1.810	685,401	27.88	26.71	28.59	33.22	21.16	44,491,938						
finapps-forbes-com	exp	-6.3%	$26.78	27.79	-1.81	685,401	27.88	26.71	28.59	33.22	21.16	44 mil	81.2	1 bil	1.5	0.40	0.33	
finviz	exp	-6.33%	26.78			685,401			28.59	-18.83%	28.45%	44.49m	81.15	1.19b		0.40	0.33	
fool	exp	-6.33%	$26.78	$27.79	-1.81	685,401	$27.88	$26.71	$28.59	$33.22	$21.16		82.60	$1.19b	1.70%	0.40		
foxbusiness	exp		$26.78		-1.81	685,401			$28.59									
google-finance	exp	(-6.33%)	26.78	27.79	-1.81	685,401.00	27.88	26.71		33.22	21.16	44.49m	79.99	1.19b	1.49	0.10	0.33	
howthemarketworks	exp	-6.331%	26.78	27.79	-1.81	683,782	27.88	26.71	28.59									
hpcwire	exp	-6.331%	26.78 usd	27.79	-1.810	685,401	27.88	26.71	28.59	33.22	21.16	44,491,938						
insidestocks	exp	-6.33%	26.78	27.79	-1.81	683782	27.88	26.71					price earnings ratio: 81.15					
investopedia	exp	-6.33 %	$26.78	27.79	-1.81				28.59									
investorguide	exp	-6.33%	26.78	27.79	-1.81		27.88	26.71		33.22	21.16		84.09	1.191b			0.34	
marketintellisearch	exp	-6.33 %	$26.78	$27.79	-1.81	642.10k	$27.88	$26.71	$28.59			44.49m	86.64	1.27b	1.4 %		0.33	
marketwatch	exp	-6.33%	$26.78	open: 27.79	-1.81	22,619	$27.88	$26.71	$28.59	$33.22	$21.16		77.94	$1.25b	1.49%	0.10	0.34	
minyanville	exp	-6.331%	26.78 usd	27.79	-1.810	685,401	27.88	26.71	28.59	33.22	21.16	44,491,938						
msn-money	exp	-6.33%	26.78	27.79	-1.81	685,401	27.88	26.71	28.59	33.22	21.16	44.49 mil	78.76	1.27 bil	1.40%	0.40	0.34	
nasdaq-com	exp	6.33%	$ 26.78		1.81	685,401	$ 27.88	$ 26.71	$ 28.59	$ 33.22	$ 21.16	44,492,000	81.15	$ 1,191,495,760	1.4 %	$0.400000	$ 0.33	
optimum	exp	-6.33%	26.78 ( 4:15 pm edt)	27.79	-1.81	685,401	27.88	26.71	28.59	33.22	21.16	44.49m	78.8	1.2b	1.49	0.40	0.34	
paidcontent	exp	-6.331%	26.78 usd	27.79	-1.810	685,401	27.88	26.71	28.59	33.22	21.16	44,491,938						
pc-quote	exp	-6.33%	26.78	27.79	-1.81	685,401	27.88	26.71	28.59	33.22	21.16	47,499,111	84.08824	1,272,026,000		0.1		
personal-wealth-biz	exp	-6.33%	26.78	27.79	-1.81	685,401	27.88	26.71	28.59	33.22	21.16		84.09		1.40	0.40	0.34	
predictwallstreet	exp	-6.33%	26.78		-1.81	685,401												
raymond-james	exp	-6.33	26.78	27.79	-1.81	685,401	27.88	26.71	26.78	33.22	21.16		78.77				0.34	
renewable-energy-world	exp	-6.331%	26.78 usd	27.79	-1.810	685,401	27.88	26.71	28.59	33.22	21.16	44,491,938						
screamingmedia	exp	-6.33%	$	open: 27.79	-1.81	22,619	$27.88	$26.71	$28.59	$33.22	$21.16		77.94	$1.25b	1.49%	0.10	0.34	
scroli	exp	%	exp			0												
simple-stock-quotes	exp	-6.33%	last trade: 26.78		change: -1.810								p/e ratio: 84.09					
smartmoney	exp	(-6.33%)	26.78	$27.79	-1.81	685,401	$27.88	$26.71	$28.59	$33.22	$21.16			1,272,000	1.40%	$0.10		
stocknod	exp	-6.331%	26.78 usd	27.79	-1.810	685,401	27.88	26.71	28.59	33.22	21.16	44,491,938						
stockpickr	exp	-6.33%	$26.78 -1.81 | -6.33%	27.75	-1.81	685.40k	27.88	26.71	28.59	33.22	21.16							
stocksmart	exp	.0 %	$28.24	28.25	0	14,578	28.72	28.23										
stocktwits	exp	-6.44%	26.75		-1.84													
streetinsider-com	exp	6.33%	26.78	$27.79	-1.81	685,401	$27.88	$26.71	$28.59	$33.22	$21.16		78.76				$0.34	
thecramerreport	exp		26.78	27.79	-1.81	685401	27.88	26.71										
thestree	exp	-6.33%	$26.78	27.75	-1.81	685401	27.88	26.71	28.59	-33.22	21.16	4.4491938e7		1.24844378e9				
tickerspy	exp	-6.33%	$26.78	27.79	-1.81	685,401	27.88	26.71	28.59	33.22	21.16		84.1	1.2b	1.40%	$0.10		
tmx-quotemedia	exp	-6.33%	26.780	27.790	-1.810	685,401	27.880	26.710	28.590	33.220	21.160	44,491,938	84.10	1,191,494,100	1.494	0.100 usd	0.34	
updown	exp	-6.33%	$26.78	$27.79	-$1.81	662,782	$27.88	$26.71	$28.59	$33.22	$21.16	44.49b	84.09	$1.27b			0.34	
wallstreetsurvivor	exp	-6.33%	26.78	27.79	-1.81	683,782	27.88	26.71		33.22	21.16		84.10	$1b	1.40%	0.40 -	0.34	
yahoo-finance	exp	6.33%	26.78	27.79	1.81	685,401	27.88	26.71	28.59	33.22	21.16		78.76	1.19b	1.40%	0.40	0.34	
ycharts-com	exp	-6.30%	26.75		-1.80					33.22	21.16		78.68	1.18b	1.49%		0.34	
zacks	exp	(-6.33%)	26.78		-1.81	vol.  685,401	27.88	26.71		33.22	21.16		49.29	1.27 b	1.40	0.40	.58	
advfn	bez	0.00	63.5		0.0													
barrons	bez																	
bloomberg	bez																	
boston-com	bez	+0.6349%	1.268 gbp	1.279	+0.0080	591,871	1.280	1.264	1.260	1.400	1.100	518,121,423						
bostonmerchant	bez	+0.6349%	1.268 gbp	1.279	+0.0080	591,871	1.280	1.264	1.260	1.400	1.100	518,121,423						
business-insider	bez	+0.6349%	1.268 gbp	1.279	+0.0080	591,871	1.280	1.264	1.260	1.400	1.100	518,121,423						
chron	bez	+0.6349%	1.268 gbp	1.279	+0.0080	591,871	1.280	1.264	1.260	1.400	1.100	518,121,423						
cio-com	bez	+0.63%	1.268 gbp	1.279	+0.0080	591,871	1.280	1.264	1.260	1.400	1.100	518,121,423	6.891	657m				
cnn-money	bez																	
easystockalterts	bez	0.00%	63.50	21.79	+0.00	138669	63.50	63.50	63.50	63.88	25.20		45.36				1.40	
finance-abc7-com	bez	+0.6349%	1.268 gbp	1.279	+0.0080	591,871	1.280	1.264	1.260	1.400	1.100	518,121,423						
finance-abc7chicago-com	bez	+0.6349%	1.268 gbp	1.279	+0.0080	591,871	1.280	1.264	1.260	1.400	1.100	518,121,423						
financial-content	bez	+0.6349%	1.268 gbp	1.279	+0.0080	591,871	1.280	1.264	1.260	1.400	1.100	518,121,423						
fool	bez	0%	$63.50	$0.00	0.00	0	$63.50	$63.47	$63.47	$63.88	$24.67		45.30	$2.99b	2.50%	0.68		
foxbusiness	bez		$63.50		+0.03	116,994			$63.47									
google-finance	bez	(0.63%)	126.80	127.90	+0.80	null	128.00	126.40		140.00	110.00	5.18m	5.04	656.52m*	5.91*	5.10	0.25*	
howthemarketworks	bez																	
hpcwire	bez	+0.6349%	1.268 gbp	1.279	+0.0080	591,871	1.280	1.264	1.260	1.400	1.100	518,121,423						
insidestocks	bez																	
investorguide	bez		0.00															
marketintellisearch	bez	2.83 %	$70.41	$68.33	1.94	255.80k	$70.49	$67.80	$68.47						%			
marketwatch	bez	+0.63%	126.80p	open: 127.90	+0.80	591,871	128.00p	126.40p	126.00p	140.00p	110.00p			6.48m				
minyanville	bez	+0.6349%	1.268 gbp	1.279	+0.0080	591,871	1.280	1.264	1.260	1.400	1.100	518,121,423						
msn-money	bez																	
paidcontent	bez	+0.6349%	1.268 gbp	1.279	+0.0080	591,871	1.280	1.264	1.260	1.400	1.100	518,121,423						
pc-quote	bez	0.00%				0						0		0				
personal-wealth-biz	bez					0												
raymond-james	bez																	
renewable-energy-world	bez	+0.6349%	1.268 gbp	1.279	+0.0080	591,871	1.280	1.264	1.260	1.400	1.100	518,121,423						
screamingmedia	bez	+0.63%	p	open: 127.90	+0.80	591,871	128.00p	126.40p	126.00p	140.00p	110.00p			6.48m				
scroli	bez	%	bez			0												
simple-stock-quotes	bez		last trade: 0.00		change: 0.000													
smartmoney	bez																	
stocknod	bez	+0.6349%	1.268 gbp	1.279	+0.0080	591,871	1.280	1.264	1.260	1.400	1.100	518,121,423						
stockpickr	bez	0.05%	$63.50 0.03 | 0.05%	63.49	0.03	116.99k	63.50	63.47	63.47	63.88	24.67							
stocksmart	bez	%	$63.49	63.11		7,066	63.5	63.475										
stocktwits	bez	0.03%	63.49		+0.02													
streetinsider-com	bez	-0%	63.50	$21.79		138,669	$63.50	$63.50	$63.50	$63.88	$25.20		45.36				$1.40	
thecramerreport	bez		0.00															
thestree	bez	0.05%	$63.5	63.49	0.03	116994	63.5	63.47	63.47	-63.88	24.67	4.704204e7		2.98716954e9				
tickerspy	bez	0.00%	$63.50	63.48	0.00	181,421	63.50	63.47	63.50	63.88	24.67		45.3		1.07%	$0.17		
tmx-quotemedia	bez	0.00%	63.500		0.00	0			63.500	63.880	33.480	47,042,040	45.40	2,987,169,540			1.40	
updown	bez	0.00%	$63.50		$0.00	0			$63.50	$63.88	$24.67	47.04b	45.34	$2.98b			1.40	
wallstreetsurvivor	bez	-			-		- -											
ycharts-com	bez																	
zacks	bez																	
advfn	gntx	-0.98	31.31	31.09	-0.31	580346	31.41	30.92										
barchart	gntx	-0.98%	31.31	31.09	-0.31	580,346	31.41	30.92	31.62	35.08	16.41		30.06	$4.46 b	1.55%	$0.48	+1.03	
barrons	gntx	0.98%	31.31	31.09	-0.31	580,346	31.41	30.92				140.74 million		$4.42 billion	1.53%	$0.12		
bloomberg	gntx	-0.980%	31.310	31.090	-0.310	580,346	31.410	30.920		35.35	16.69	142.741mil	30.398	4,469.214mil	1.468	0.120 regular cash	1.030	
boston-com	gntx	-0.9804%	31.31 usd	31.09	-0.3100	580,346	31.41	30.92	31.62	35.35	16.69	142,740,803						
bostonmerchant	gntx	-0.9804%	31.31 usd	31.09	-0.3100	580,346	31.41	30.92	31.62	35.35	16.69	142,740,803						
business-insider	gntx	-0.9804%	31.31 usd	31.09	-0.3100	580,346	31.41	30.92	31.62	35.35	16.69	142,740,803						
chron	gntx	-0.9804%	31.31 usd	31.09	-0.3100	580,346	31.41	30.92	31.62	35.35	16.69	142,740,803						
cio-com	gntx	-0.98%	31.31 usd	31.09	-0.3100	580,346	31.41	30.92	31.62	35.35	16.69	142,740,803	30.40	4b	1.6	0.48		
cnn-money	gntx	-0.98%	31.31	31.32	-0.31	580,346	31.41	30.92	31.62				30.4	$4.5b	1.53%			
easystockalterts	gntx	-1.00%	31.31	31.09	-0.31	580346	31.41	30.92	31.62	35.35	16.69		30.40				1.03	
eresearch-fidelity-com	gntx	-0.98%	31.3100	31.0900	-0.3100	580,346	31.4100	30.9200	31.6200	35.3500	16.6900	142,741,000	30.70	$4.51b	1.52%	$0.120000		
finance-abc7-com	gntx	-0.9804%	31.31 usd	31.09	-0.3100	580,346	31.41	30.92	31.62	35.35	16.69	142,740,803						
finance-abc7chicago-com	gntx	-0.9804%	31.31 usd	31.09	-0.3100	580,346	31.41	30.92	31.62	35.35	16.69	142,740,803						
financial-content	gntx	-0.9804%	31.31 usd	31.09	-0.3100	580,346	31.41	30.92	31.62	35.35	16.69	142,740,803						
finapps-forbes-com	gntx	-1.0%	$31.31	31.09	-0.31	580,346	31.41	30.92	31.62	35.35	16.69	143 mil	30.4	4 bil	1.5	0.48	1.03	
finviz	gntx	-0.98%	31.31			580,346			31.62	-10.74%	90.85%	142.74m	30.11	4.47b		0.48	1.04	
fool	gntx	-0.98%	$31.31	$31.09	-0.31	577,565	$31.41	$30.92	$31.62	$35.35	$16.69		29.90	$4.47b	2.20%	0.48		
foxbusiness	gntx		$31.31		-0.31	580,346			$31.62									
google-finance	gntx	(-0.98%)	31.31	31.09	-0.31	580,346.00	31.41	30.92		35.35	16.69	142.56m	30.11	4.46b	1.53	0.12	1.04	
howthemarketworks	gntx	-0.98%	31.31	31.09	-0.31	575,665	31.41	30.92	31.62									
hpcwire	gntx	-0.9804%	31.31 usd	31.09	-0.3100	580,346	31.41	30.92	31.62	35.35	16.69	142,740,803						
insidestocks	gntx	-0.98%	31.31	31.09	-0.31	580346	31.41	30.92					price earnings ratio: 30.40					
investopedia	gntx	-0.98 %	$31.31	31.09	-0.31				31.62									
investorguide	gntx	-0.98%	31.31	31.02	-0.31		31.41	30.92		35.35	16.69		30.40	4.469b			1.04	
marketintellisearch	gntx	-0.98 %	$31.31	$31.02	-0.31	572.40k	$31.41	$31.05	$31.62			142.74m	30.40	4.51b	1.52 %		1.04	
marketwatch	gntx	-0.98%	$31.30	open: 31.09	-0.31	721	$31.41	$30.92	$31.62	$35.35	$16.69		30.54	$4.42b	1.53%	0.12	1.03	
minyanville	gntx	-0.9804%	31.31 usd	31.09	-0.3100	580,346	31.41	30.92	31.62	35.35	16.69	142,740,803						
msn-money	gntx	-0.98%	31.31	31.09	-0.31	580,346	31.41	30.92	31.62	35.35	16.69	142.74 mil	30.11	4.51 bil	1.52%	0.48	1.04	
nasdaq-com	gntx	0.98%	$ 31.31	$ 31.09	0.31	580,346	$ 31.41	$ 30.92	$ 31.62	$ 35.35	$ 16.69	142,741,000	30.4	$ 4,469,220,710	1.52 %	$0.480000	$ 1.03	
optimum	gntx	-0.98%	31.31 ( 4:30 pm edt)	31.09	-0.31	580,346	31.41	30.92	31.62	35.35	16.69	142.74m	30.4	4.5b	1.53	0.48	1.03	
paidcontent	gntx	-0.9804%	31.31 usd	31.09	-0.3100	580,346	31.41	30.92	31.62	35.35	16.69	142,740,803						
pc-quote	gntx	-0.98%	31.31	31.09	-0.31	580,346	31.41	30.92	31.62	35.35	16.69	144,154,264	30.40385	4,513,470,000		0.12		
personal-wealth-biz	gntx	-0.98%	31.31	31.02	-0.31	580,346	31.41	30.92	31.62	35.35	16.69		30.40		1.45	0.46	1.04	
predictwallstreet	gntx	-0.98%	31.26		-0.31	580,346												
raymond-james	gntx	-0.98	31.31	31.09	-0.31	580,346	31.41	30.92	31.31	35.35	16.69		29.82				1.05	
renewable-energy-world	gntx	-0.9804%	31.31 usd	31.09	-0.3100	580,346	31.41	30.92	31.62	35.35	16.69	142,740,803						
screamingmedia	gntx	-0.98%	$	open: 31.09	-0.31	721	$31.41	$30.92	$31.62	$35.35	$16.69		30.54	$4.42b	1.53%	0.12	1.03	
scroli	gntx	%	gntx			0												
simple-stock-quotes	gntx	-0.98%	last trade: 31.31		change: -0.310								p/e ratio: 30.4					
smartmoney	gntx	(-0.98%)	31.31	$31.09	-0.31	580,346	$31.41	$30.92	$31.62	$35.35	$16.69			4,513,500	1.52%	$0.12		
stocknod	gntx	-0.9804%	31.31 usd	31.09	-0.3100	580,346	31.41	30.92	31.62	35.35	16.69	142,740,803						
stockpickr	gntx	-0.98%	$31.31 -0.31 | -0.98%	31.09	-0.31	580.35k	31.41	30.92	31.62	35.35	16.69							
stocksmart	gntx	.0 %	$28.45	29.54	0	74,815	29.53	28.44										
stocktwits	gntx	-0.92%	31.33		-0.29													
streetinsider-com	gntx	0.98%	31.31	$31.09	-0.31	580,346	$31.41	$30.92	$31.62	$35.35	$16.69		30.40				$1.03	
thecramerreport	gntx		31.31	31.02	-0.31	580346	31.41	30.92										
thestree	gntx	-0.98%	$31.31	31.09	-0.31	580346	31.41	30.92	31.62	-35.35	16.69	1.42740803e8		4.419255261e9				
tickerspy	gntx	-0.98%	$31.31	31.09	-0.31	580,346	31.41	30.92	31.62	35.35	16.69		30.4	4.5b	1.52%	$0.12		
tmx-quotemedia	gntx	-0.98%	31.310	31.090	-0.310	580,346	31.410	30.920	31.620	35.350	16.690	142,740,803	30.70	4,469,214,542	1.533	0.120 usd	1.03	
updown	gntx	-0.98%	$31.31	$31.09	-$0.31	577,365	$31.41	$30.92	$31.62	$35.35	$16.69	142.74b	30.05	$4.51b			1.05	
wallstreetsurvivor	gntx	-0.98%	31.31	31.09	-0.31	575,665	31.41	30.92		35.35	16.69		30.70	$5b	1.50%	0.44 -	0.98	
yahoo-finance	gntx	0.98%	31.31	31.02	0.31	580,346	31.41	30.92	31.62	35.35	16.69		30.11	4.47b	1.60%	0.48	1.04	
ycharts-com	gntx	-0.92%	31.33		-0.29					35.35	16.69		30.12	4.46b	1.72%		1.04	
zacks	gntx	(-0.98%)	31.31		-0.31	vol.  580,346	31.41	30.92		35.35	16.69		30.7	4.51 b	1.52	0.48	1.03	
advfn	plcm	-1.37	32.39	32.48	-0.45	1695000	32.64	32.07										
barchart	plcm	-1.37%	32.39	32.48	-0.45	1,695,000	32.64	32.07	32.84	34.30	12.69		56.83	$2.84 b			+1.09	
barrons	plcm	1.37%	32.39	32.48	-0.45	1.695m	32.64	32.07				352.74 million		$5.92 billion	plcm has not issued dividends in more than 1 year.			
bloomberg	plcm	-1.370%	32.390	32.480	-0.450	1,695,000	32.640	32.070		34.30	12.69	176.471mil	53.983	5,715.911mil			0.600	
boston-com	plcm	-1.370%	32.39 usd	32.48	-0.4500	1,695,000	32.64	32.07	32.84	65.00	25.38							
bostonmerchant	plcm	-1.370%	32.39 usd	32.48	-0.4500	1,695,000	32.64	32.07	32.84	65.00	25.38							
business-insider	plcm	-1.370%	32.39 usd	32.48	-0.4500	1,695,000	32.64	32.07	32.84	65.00	25.38							
chron	plcm	-1.370%	32.39 usd	32.48	-0.4500	1,695,000	32.64	32.07	32.84	65.00	25.38							
cio-com	plcm	-1.37%	32.39 usd	32.48	-0.4500	1,695,000	32.64	32.07	32.84	65.00	25.38		235.56					
cnn-money	plcm	-1.37%	32.39	32.48	-0.45	1,695,000	32.64	32.07	32.84				58.9	$5.7b				
easystockalterts	plcm	-1.39%	32.39	32.48	-0.45	1695000	32.64	32.07	32.84	65.00	25.38		231.36				0.14	
eresearch-fidelity-com	plcm	-1.37%	32.3900	32.4800	-0.4500	1,695,000	32.6400	32.0700	32.8400	34.3000	12.6900	176,000,000	60.26	$5.78b				
finance-abc7-com	plcm	-1.370%	32.39 usd	32.48	-0.4500	1,695,000	32.64	32.07	32.84	65.00	25.38							
finance-abc7chicago-com	plcm	-1.370%	32.39 usd	32.48	-0.4500	1,695,000	32.64	32.07	32.84	65.00	25.38							
financial-content	plcm	-1.370%	32.39 usd	32.48	-0.4500	1,695,000	32.64	32.07	32.84	65.00	25.38							
finapps-forbes-com	plcm	-1.4%	$32.39	32.48	-0.45	1,695,000	32.64	32.07	32.84	34.30	12.69	176 mil	59.4	6 bil	0.0	0.00	0.55	
finviz	plcm	-1.37%	32.39			1,695,000			32.84	-5.57%	155.24%	88.24m	30.13	2.90b			1.09	
fool	plcm	-1.37%	$32.39	$32.48	-0.45	1,682,727	$32.64	$32.07	$32.84	$34.30	$12.69		59.30	$5.72b				
foxbusiness	plcm		$32.39		-0.45	1,695,000			$32.84									
google-finance	plcm	(-1.37%)	32.39	32.48	-0.45	1.70m	32.64	32.07		34.30	12.69	176.47m	59.60	5.72b			0.54	
howthemarketworks	plcm	-1.37%	32.39	32.48	-0.45	1,680,963	32.64	32.07	32.84									
hpcwire	plcm	-1.370%	32.39 usd	32.48	-0.4500	1,695,000	32.64	32.07	32.84	65.00	25.38							
insidestocks	plcm	-1.37%	32.39	32.48	-0.45	1695000	32.64	32.07					price earnings ratio: 38.33					
investopedia	plcm	-1.37 %	$32.39	32.48	-0.45				32.84									
investorguide	plcm	-1.37%	32.39	32.18	-0.45		32.64	32.07		34.30	12.69		59.71	5.716b			0.55	
marketintellisearch	plcm	-1.37 %	$32.39	$32.18	-0.45	1664.90k	$32.64	$32.10	$32.84			88.24m	30.13	2.90b	0.0 %		1.09	
marketwatch	plcm	-1.37%	$32.38	open: 32.48	-0.45	16,760	$32.64	$32.07	$32.84	$65.00	$12.69		120.63	$5.92b			0.27	
minyanville	plcm	-1.370%	32.39 usd	32.48	-0.4500	1,695,000	32.64	32.07	32.84	65.00	25.38							
msn-money	plcm	-1.37%	32.39	32.48	-0.45	1.7 mil	32.64	32.07	32.84	34.30	12.69	176.00 mil	58.89	5.78 bil			0.54	
nasdaq-com	plcm	1.37%	$ 32.39	$ 32.48	0.45	1,694,900	$ 32.64	$ 32.07	$ 32.84	$ 34.30	$ 12.69	176,471,000	59.43	$ 5,715,895,690			$ 0.54	
optimum	plcm	-1.37%	32.39 ( 4:00 pm edt)	32.48	-0.45	1,693,236	32.64	32.07	32.84	65.00	25.38		235.6				0.14	
paidcontent	plcm	-1.370%	32.39 usd	32.48	-0.4500	1,695,000	32.64	32.07	32.84	65.00	25.38							
pc-quote	plcm	-1.37%	32.39	32.48	-0.45	1,695,000	32.64	32.07	32.84	34.30	12.69	178,923,751	59.70909	5,795,340,000				
personal-wealth-biz	plcm	-1.37%	32.39	32.18	-0.45	1,695,000	32.64	32.07	32.84	34.30	12.69		59.71			0.00	0.55	
predictwallstreet	plcm	-1.37%	32.39		-0.45	1,695,000												
raymond-james	plcm	-1.37	32.39	32.48	-0.45	1,695,000	32.64	32.07	32.39	34.30	12.69		28.92				1.12	
renewable-energy-world	plcm	-1.370%	32.39 usd	32.48	-0.4500	1,695,000	32.64	32.07	32.84	65.00	25.38							
screamingmedia	plcm	-1.37%	$	open: 32.48	-0.45	16,760	$32.64	$32.07	$32.84	$65.00	$12.69		120.63	$5.92b			0.27	
scroli	plcm	%	plcm			0												
simple-stock-quotes	plcm	-1.37%	last trade: 32.39		change: -0.450								p/e ratio: 59.71					
smartmoney	plcm	(-1.37%)	32.39	$32.48	-0.45	1,695,000	$32.64	$32.07	$32.84	$34.30	$12.69			2,897,700	0.00%	$0.00		
stocknod	plcm	-1.370%	32.39 usd	32.48	-0.4500	1,695,000	32.64	32.07	32.84	65.00	25.38							
stockpickr	plcm	-1.37%	$32.39 -0.45 | -1.37%	32.48	-0.45	1.70m	32.64	32.07	32.84	34.30	12.69							
stocksmart	plcm	.0 %	$57.6	39.01	0	203,511	59	57.33										
stocktwits	plcm	-1.37%	32.39		-0.45													
streetinsider-com	plcm	1.37%	32.39	$32.48	-0.45	1,695,000	$32.64	$32.07	$32.84	$65.00	$25.38		231.36				$0.14	
thecramerreport	plcm		32.84	34.09	-0.69	3257034	34.30	32.49										
thestree	plcm	-1.37%	$32.39	32.48	-0.45	1695000	32.64	32.07	32.84	-34.3	12.69	1.7647146e8		2.958544027e9				
tickerspy	plcm	-1.37%	$32.39	32.48	-0.45	1,695,000	32.64	32.07	32.84	34.30	12.69		59.7	5.7b	0.00%	$0.00		
tmx-quotemedia	plcm	-1.37%	32.390	32.480	-0.450	1,695,000	32.640	32.070	32.840	34.300	6.345	176,471,460	59.70	5,715,910,589			0.55	
updown	plcm	-1.37%	$32.39	$32.48	-$0.45	1,676,390	$32.64	$32.07	$32.84	$34.30	$12.69	88.23b	58.28	$5.79b			0.56	
wallstreetsurvivor	plcm	-1.37%	32.39	32.48	-0.45	1,680,963	32.64	32.07		34.30	12.69		59.70	$3b			0.39	
yahoo-finance	plcm	1.37%	32.39	32.18	0.45	1,695,000	32.64	32.07	32.84	34.30	12.69		58.89	5.72b			0.55	
ycharts-com	plcm	-1.37%	32.39		-0.45					34.30	12.69		7.36	2.84b	0.00%		4.40	
zacks	plcm	(-1.37%)	32.39		-0.45	vol.  1,695,000	32.64	32.07		34.30	12.69		55.66	5.80 b	0.00	0.00	.59	
advfn	tiny	-1.45	5.45	5.43	-0.08	72733	5.49	5.33										
barchart	tiny	-1.45%	5.45	5.43	-0.08	79,519	5.49	5.33	5.53	6.30	3.70		66.75	$168.62 m			+0.25	
barrons	tiny	1.45%	5.45	5.43	-0.08	72,733	5.49	5.33				30.87 million		$165.54 million	tiny has not issued dividends in more than 1 year.	$0.02		
bloomberg	tiny	-1.447%	5.450	5.430	-0.080	72,733	5.490	5.330		6.30	3.70	31.001mil	21.800	168.953mil		1.118 cancelled	0.250	
boston-com	tiny	-1.447%	5.450 usd	5.430	-0.0800	72,733	5.490	5.330	5.530	6.300	3.700	31,000,601						
bostonmerchant	tiny	-1.447%	5.450 usd	5.430	-0.0800	72,733	5.490	5.330	5.530	6.300	3.700	31,000,601						
business-insider	tiny	-1.447%	5.450 usd	5.430	-0.0800	72,733	5.490	5.330	5.530	6.300	3.700	31,000,601						
chron	tiny	-1.447%	5.450 usd	5.430	-0.0800	72,733	5.490	5.330	5.530	6.300	3.700	31,000,601						
cio-com	tiny	-1.45%	5.450 usd	5.430	-0.0800	72,733	5.490	5.330	5.530	6.300	3.700	31,000,601	21.80	169m				
cnn-money	tiny	-1.45%	5.45	5.43	-0.08	72,733	5.49	5.33	5.53				21.8	$169.0m				
easystockalterts	tiny	-1.47%	5.45	5.43	-0.08	72733	5.49	5.33	5.53	6.30	3.70		21.80				0.25	
eresearch-fidelity-com	tiny	-1.45%	5.4500	5.4300	-0.0800	72,733	5.4900	5.3300	5.5300	6.3000	3.7000	31,001,000	22.12	$171.44m				
finance-abc7-com	tiny	-1.447%	5.450 usd	5.430	-0.0800	72,733	5.490	5.330	5.530	6.300	3.700	31,000,601						
finance-abc7chicago-com	tiny	-1.447%	5.450 usd	5.430	-0.0800	72,733	5.490	5.330	5.530	6.300	3.700	31,000,601						
financial-content	tiny	-1.447%	5.450 usd	5.430	-0.0800	72,733	5.490	5.330	5.530	6.300	3.700	31,000,601						
finapps-forbes-com	tiny	-1.5%	$5.45	5.43	-0.08	72,733	5.49	5.33	5.53	6.30	3.70	31 mil		169 mil	0.0	0.00		
finviz	tiny	-1.45%	5.45			72,733			5.53	-13.49%	47.30%	31.00m	21.80	168.95m			0.25	
fool	tiny	-1.45%	$5.45	$5.43	-0.08	72,733	$5.49	$5.33	$5.53	$6.30	$3.70		20.80	$168.95m				
foxbusiness	tiny		$5.45		-0.08	72,733			$5.53									
google-finance	tiny	(-1.45%)	5.45	5.43	-0.08	72,733.00	5.49	5.33		6.30	3.70	31.00m	21.68	168.95m			0.25	
howthemarketworks	tiny	-1.447%	5.45	5.43	-0.08	70,119	5.49	5.33	5.53									
hpcwire	tiny	-1.447%	5.450 usd	5.430	-0.0800	72,733	5.490	5.330	5.530	6.300	3.700	31,000,601						
insidestocks	tiny	-1.45%	5.45	5.43	-0.08	72733	5.49	5.33										
investopedia	tiny	-1.45 %	$5.45	5.43	-0.08				5.53									
investorguide	tiny	-1.45%	5.45	5.43	-0.08		5.49	5.33		6.30	3.70		22.12	168.9m			0.25	
marketintellisearch	tiny	-1.45 %	$5.45	$5.43	-0.08	68.90k	$5.49	$5.33	$5.53			31.00m	22.12	0.17b	0.0 %		0.25	
marketwatch	tiny	-1.45%	$5.45	open: 5.43	-0.08	2,714	$5.49	$5.33	$5.53	$6.30	$3.70		21.68	$165.55m			0.25	
minyanville	tiny	-1.447%	5.450 usd	5.430	-0.0800	72,733	5.490	5.330	5.530	6.300	3.700	31,000,601						
msn-money	tiny	-1.45%	5.45	5.43	-0.08	72,733	5.49	5.33	5.53	6.30	3.70	31.00 mil	21.80	171.43 mil			0.25	
nasdaq-com	tiny	1.45%	$ 5.45	$ 5.43	0.08	72,733	$ 5.49	$ 5.33	$ 5.53	$ 6.30	$ 3.70	31,001,000	21.8	$ 168,955,450			$ 0.25	
optimum	tiny	-1.45%	5.45 ( 4:30 pm edt)	5.43	-0.08	72,733	5.49	5.33	5.53	6.30	3.70	31.00m	21.8	169.0m			0.25	
paidcontent	tiny	-1.447%	5.450 usd	5.430	-0.0800	72,733	5.490	5.330	5.530	6.300	3.700	31,000,601						
pc-quote	tiny	-1.45%	5.45	5.43	-0.08	72,733	5.49	5.33	5.53	6.30	3.70	31,456,055	22.12	171,436,000				
personal-wealth-biz	tiny	-1.45%	5.45	5.43	-0.08	72,733	5.49	5.33	5.53	6.30	3.70		22.12			0.00	0.25	
predictwallstreet	tiny	-1.45%	5.45		-0.08	72,733												
raymond-james	tiny	-1.45	5.45	5.43	-0.08	72,733	5.49	5.33	5.45	6.30	3.70		21.80				0.25	
renewable-energy-world	tiny	-1.447%	5.450 usd	5.430	-0.0800	72,733	5.490	5.330	5.530	6.300	3.700	31,000,601						
screamingmedia	tiny	-1.45%	$	open: 5.43	-0.08	2,714	$5.49	$5.33	$5.53	$6.30	$3.70		21.68	$165.55m			0.25	
scroli	tiny	%	tiny			0												
simple-stock-quotes	tiny	-1.45%	last trade: 5.45		change: -0.080								p/e ratio: 22.12					
smartmoney	tiny	(-1.45%)	5.45	$5.43	-0.08	72,733	$5.49	$5.33	$5.53	$6.30	$3.70			171,400	0.00%	$0.00		
stocknod	tiny	-1.447%	5.450 usd	5.430	-0.0800	72,733	5.490	5.330	5.530	6.300	3.700	31,000,601						
stockpickr	tiny	-1.45%	$5.45 -0.08 | -1.45%	5.43	-0.08	72.73k	5.49	5.33	5.53	6.30	3.70							
stocksmart	tiny	.0 %	$5.36	4.3	0	19,824	5.74	5.36										
stocktwits	tiny	-1.45%	5.45		-0.08													
streetinsider-com	tiny	1.45%	5.45	$5.43	-0.08	72,733	$5.49	$5.33	$5.53	$6.30	$3.70		21.80				$0.25	
thecramerreport	tiny		5.45	5.43	-0.08	72733	5.49	5.33										
thestree	tiny	-1.45%	$5.45	5.53	-0.08	72733	5.49	5.33	3.7 -6.3									
tickerspy	tiny	-1.45%	$5.45	5.43	-0.08	72,733	5.49	5.33	5.53	6.30	3.70		22.1	171.4m	0.00%	$0.00		
tmx-quotemedia	tiny	-1.45%	5.450	5.430	-0.080	72,733	5.490	5.330	5.530	6.300	3.700	31,000,601	22.10	168,953,275			0.25	
updown	tiny	-1.45%	$5.45	$5.43	-$0.08	70,019	$5.49	$5.33	$5.53	$6.30	$3.70	31.00b	21.97	$171m			0.25	
wallstreetsurvivor	tiny	-1.45%	5.45	5.43	-0.08	70,119	5.49	5.33		6.30	3.70		22.10	$171m			0.34	
yahoo-finance	tiny	1.45%	5.45	5.43	0.08	72,733	5.49	5.33	5.53	6.30	3.70		21.80	168.95m			0.25	
ycharts-com	tiny	-1.61%	5.45		-0.09					6.30	3.70		21.80	168.62m	0.00%		0.25	
zacks	tiny	(-1.45%)	5.45		-0.08	vol.  72,733	5.49	5.33		6.30	3.70		69.13	171.44 m	0.00	0.00	.08	
advfn	kcli	-1.24	31.01	31.0	-0.39	11165	31.22	30.66										
barchart	kcli	-1.18%	31.01	31.00	-0.37	12,267	31.22	30.66	31.38	34.80	27.38		13.60	$355.68 m	3.47%	$1.08	+2.29	
barrons	kcli	1.18%	31.01	31.00	-0.37	10,805	31.22	30.66				11.49 million		$357.20 million	3.48%	$0.27		
bloomberg	kcli	-1.179%	31.010	31.000	-0.370	11,165	31.220	30.660		35.10	28.09	11.467mil	13.661	355.602mil	3.473	0.270 regular cash	2.270	
boston-com	kcli	-1.179%	31.01 usd	31.00	-0.3700	11,165	31.22	30.66	31.38	35.10	28.09	11,467,319						
bostonmerchant	kcli	-1.179%	31.01 usd	31.00	-0.3700	11,165	31.22	30.66	31.38	35.10	28.09	11,467,319						
business-insider	kcli	-1.179%	31.01 usd	31.00	-0.3700	11,165	31.22	30.66	31.38	35.10	28.09	11,467,319						
chron	kcli	-1.179%	31.01 usd	31.00	-0.3700	11,165	31.22	30.66	31.38	35.10	28.09	11,467,319						
cio-com	kcli	-1.18%	31.01 usd	31.00	-0.3700	11,165	31.22	30.66	31.38	35.10	28.09	11,467,319	13.54	356m	3.4	1.08		
cnn-money	kcli	-1.18%today&rsquo;s change	31.01data as of 3:59pm et	31.00	-0.37	10,805	31.22	30.66	31.38				13.5	$355.6m	3.48%			
easystockalterts	kcli	-1.19%	31.01	31.00	-0.37	11165	31.22	30.66	31.38	35.10	28.09		13.54				2.29	
eresearch-fidelity-com	kcli	-1.18%	31.0100	31.0000	-0.3700	11,165	31.2200	30.6600	31.3800	35.1000	28.0900	11,467,000	13.60	$359.83m	3.44%	$0.270000		
finance-abc7-com	kcli	-1.179%	31.01 usd	31.00	-0.3700	11,165	31.22	30.66	31.38	35.10	28.09	11,467,319						
finance-abc7chicago-com	kcli	-1.179%	31.01 usd	31.00	-0.3700	11,165	31.22	30.66	31.38	35.10	28.09	11,467,319						
financial-content	kcli	-1.179%	31.01 usd	31.00	-0.3700	11,165	31.22	30.66	31.38	35.10	28.09	11,467,319						
finapps-forbes-com	kcli	-1.2%	$31.01	31.00	-0.37	11,165	31.22	30.66	31.38	35.10	28.09	11 mil		356 mil	3.5	1.08		
finviz	kcli	-1.18%	31.01			11,165			31.38	-10.90%	12.30%	11.47m	13.76	359.93m		1.08	2.28	
fool	kcli	-1.18%	$31.01	$31.00	-0.37	10,805	$31.22	$30.66	$31.38	$35.10	$28.09		13.70	$355.60m	3.90%	1.08		
foxbusiness	kcli		$31.01		-0.37	11,165			$31.38									
google-finance	kcli	(-1.18%)	31.01	31.00	-0.37	11,165.00	31.22	30.66		35.10	28.09	11.47m	13.61	355.59m	3.48	0.27	2.28	
howthemarketworks	kcli	-1.179%	31.01	31	-0.37	10,805	31.22	30.66	31.38									
hpcwire	kcli	-1.179%	31.01 usd	31.00	-0.3700	11,165	31.22	30.66	31.38	35.10	28.09	11,467,319						
insidestocks	kcli	-1.18%	31.01	31.00	-0.37	11165	31.22	30.66										
investopedia	kcli	-1.18 %	$31.01	31.00	-0.37				31.38									
investorguide	kcli	-1.18%	31.01	30.85	-0.37		31.22	30.66		35.10	27.51		13.78	355.6m			2.278	
marketintellisearch	kcli	-1.18 %	$31.01	$30.85	-0.37	7.40k	$31.22	$30.66	$31.38			11.47m	13.76	0.36b	3.44 %		2.28	
marketwatch	kcli	-1.18%	$31.00	open: 31.00	-0.37	360	$31.22	$30.66	$31.38	$35.10	$28.09		13.61	$357.20m	3.48%	0.27	2.28	
minyanville	kcli	-1.179%	31.01 usd	31.00	-0.3700	11,165	31.22	30.66	31.38	35.10	28.09	11,467,319						
msn-money	kcli	-1.18%	31.01	31.00	-0.37	11,165	31.22	30.66	31.38	35.10	28.09	11.47 mil	13.54	359.84 mil	3.44%	1.08	2.28	
nasdaq-com	kcli	1.18%	$ 31.01	$ 31	0.37	11,165	$ 31.22	$ 30.66	$ 31.38	$ 35.10	$ 28.09	11,467,000	13.54	$ 355,591,670	3.44 %	$1.080000	$ 2.29	
optimum	kcli	-1.18%	31.01 ( 4:00 pm edt)	31.00	-0.37	11,165	31.22	30.66	31.38	35.10	28.09	11.47m	13.5	355.6m	3.48	1.08	2.29	
paidcontent	kcli	-1.179%	31.01 usd	31.00	-0.3700	11,165	31.22	30.66	31.38	35.10	28.09	11,467,319						
pc-quote	kcli	-1.18%	31.01	31.0	-0.37	11,165	31.22	30.66	31.38	35.10	28.09	11,603,821	13.70306	359,835,000		0.27		
personal-wealth-biz	kcli	-1.18%	31.01	30.85	-0.37	11,165	31.22	30.66	31.38	35.10	27.51		13.78		2.58	0.81	2.278	
predictwallstreet	kcli	-1.18%	31.01		-0.37	11,165												
raymond-james	kcli	-1.18	31.01	31.00	-0.37	11,165	31.22	30.66	31.01	35.10	28.09		13.54				2.29	
renewable-energy-world	kcli	-1.179%	31.01 usd	31.00	-0.3700	11,165	31.22	30.66	31.38	35.10	28.09	11,467,319						
screamingmedia	kcli	-1.18%	$	open: 31.00	-0.37	360	$31.22	$30.66	$31.38	$35.10	$28.09		13.61	$357.20m	3.48%	0.27	2.28	
scroli	kcli	%	kcli			0												
simple-stock-quotes	kcli	-1.18%	last trade: 31.01		change: -0.370								p/e ratio: 13.78					
smartmoney	kcli	(-1.18%)	31.01	$31.00	-0.37	11,165	$31.22	$30.66	$31.38	$35.10	$28.09			359,800	3.44%	$0.27		
stocknod	kcli	-1.179%	31.01 usd	31.00	-0.3700	11,165	31.22	30.66	31.38	35.10	28.09	11,467,319						
stockpickr	kcli	-1.18%	$31.01 -0.37 | -1.18%	31.00	-0.37	11.17k	31.22	30.66	31.38	35.10	28.09							
stocksmart	kcli	.0 %	$29.2	33.35	0	1,050	29.74	29.15										
stocktwits	kcli	-0.51%	31.22		-0.16													
streetinsider-com	kcli	1.18%	31.01	$31.00	-0.37	11,165	$31.22	$30.66	$31.38	$35.10	$28.09		13.54				$2.29	
thecramerreport	kcli		31.01	30.85	-0.37	11165	31.22	30.66										
thestree	kcli	-1.18%	$31.01	31.0	-0.37	11165	31.22	30.66	31.38	-35.1	28.09	1.1467319e7		3.57206987e8				
tickerspy	kcli	-1.18%	$31.01	31.00	-0.37	11,165	31.22	30.66	31.38	35.10	28.09		13.7	359.8m	3.44%	$0.27		
tmx-quotemedia	kcli	-1.18%	31.010	31.000	-0.370	11,165	31.220	30.660	31.380	35.100	28.090	11,467,319	13.70	355,601,562	3.442	0.270 usd	2.29	
updown	kcli	-1.18%	$31.01	$31.00	-$0.37	10,805	$31.22	$30.66	$31.38	$35.10	$28.09	11.46b	13.78	$360m			2.28	
wallstreetsurvivor	kcli	-1.18%	31.01	31.00	-0.37	10,805	31.22	30.66		35.10	28.09		13.70	$360m	3.40%	1.08 -	1.95	
yahoo-finance	kcli	1.18%	31.01	30.85	0.37	11,165	31.22	30.66	31.38	35.10	28.09		13.61	355.59m	3.50%	1.08	2.28	
ycharts-com	kcli	-0.83%	31.22		-0.26					35.10	28.09		13.63	358.09m	3.73%		2.29	
zacks	kcli	(-1.18%)	31.01		-0.37	vol.  11,165	31.22	30.66		35.10	28.09		13.7	359.83 m	3.44	1.08	2.29	
advfn	mww	-3.17	14.65	14.51	-0.48	3620338	14.69	14.08										
barchart	mww	-3.17%	14.65	14.51	-0.48	3,620,338	14.69	14.08	15.13	25.90	10.01		122.67	$1.91 b			-0.07	
barrons	mww	3.17%	14.65	14.51	-0.48	3.619m	14.69	14.08				120.61 million		$1.90 billion	mww has not issued dividends in more than 1 year.			
bloomberg	mww	-3.173%	14.650	14.510	-0.480	3,620,338	14.690	14.080		25.90	10.01	129.319mil	133.182	1,894.518mil			0.110	
boston-com	mww	-3.173%	14.65 usd	14.51	-0.4800	3,620,338	14.69	14.08	15.13	25.90	10.01	129,318,647						
bostonmerchant	mww	-3.173%	14.65 usd	14.51	-0.4800	3,620,338	14.69	14.08	15.13	25.90	10.01	129,318,647						
business-insider	mww	-3.173%	14.65 usd	14.51	-0.4800	3,620,338	14.69	14.08	15.13	25.90	10.01	129,318,647						
chron	mww	-3.173%	14.65 usd	14.51	-0.4800	3,620,338	14.69	14.08	15.13	25.90	10.01	129,318,647						
cio-com	mww	-3.17%	14.65 usd	14.51	-0.4800	3,620,338	14.69	14.08	15.13	25.90	10.01	129,318,647		2b				
cnn-money	mww	-3.17%	14.65	14.51	-0.48	3,617,545	14.69	14.08	15.13				nm	$1.9b				
easystockalterts	mww	-3.31%	14.65	14.51	-0.48	3620338	14.69	14.08	15.13	25.90	10.01						-0.07	
eresearch-fidelity-com	mww	-3.17%	14.6500	14.5100	-0.4800	3,620,338	14.6900	14.0800	15.1300	25.9000	10.0100	129,319,000	nm	$1.96b				
finance-abc7-com	mww	-3.173%	14.65 usd	14.51	-0.4800	3,620,338	14.69	14.08	15.13	25.90	10.01	129,318,647						
finance-abc7chicago-com	mww	-3.173%	14.65 usd	14.51	-0.4800	3,620,338	14.69	14.08	15.13	25.90	10.01	129,318,647						
financial-content	mww	-3.173%	14.65 usd	14.51	-0.4800	3,620,338	14.69	14.08	15.13	25.90	10.01	129,318,647						
finapps-forbes-com	mww	-3.2%	$14.65	14.51	-0.48	3,620,338	14.69	14.08	15.13	25.90	10.01	129 mil		2 bil	0.0	0.00	-0.07	
finviz	mww	-3.17%	14.65			3,620,338			15.13	-43.44%	46.35%	129.32m		1.96b			-0.07	
fool	mww	-3.17%	$14.65	$14.51	-0.48	3,620,338	$14.69	$14.08	$15.13	$25.90	$10.01		0.00	$1.89b				
foxbusiness	mww		$14.65		-0.48	3,622,438			$15.13									
google-finance	mww	(-3.17%)	14.65	14.51	-0.48	3.62m	14.69	14.08		25.90	10.01	129.32m		1.89b			-0.07	
howthemarketworks	mww	-3.173%	14.65	14.51	-0.48	3,619,417	14.69	14.08	15.13									
hpcwire	mww	-3.173%	14.65 usd	14.51	-0.4800	3,620,338	14.69	14.08	15.13	25.90	10.01	129,318,647						
insidestocks	mww	-3.17%	14.65	14.51	-0.48	3621417	14.69	14.08										
investopedia	mww	-3.17 %	$14.65	14.51	-0.48				15.13									
investorguide	mww	-3.17%	14.65	14.51	-0.48		14.69	14.08		25.90	10.01			1.788b			-0.07	
marketintellisearch	mww	-3.17 %	$14.65	$14.51	-0.48	3590.80k	$14.69	$14.08	$15.13			129.32m	0.00	1.96b	0.0 %		-0.07	
marketwatch	mww	-3.17%	$14.60	open: 14.51	-0.48	1,103	$14.69	$14.08	$15.13	$25.90	$10.01			$1.90b				
minyanville	mww	-3.173%	14.65 usd	14.51	-0.4800	3,620,338	14.69	14.08	15.13	25.90	10.01	129,318,647						
msn-money	mww	-3.17%	14.65	14.51	-0.48	3.62 mil	14.69	14.08	15.13	25.90	10.01	129.32 mil	-209.29	1.96 bil			-0.07	
nasdaq-com	mww	3.17%	$ 14.65		0.48	3,620,338	$ 14.69	$ 14.08	$ 15.13	$ 25.90	$ 10.01	129,319,000		$ 1,894,523,350			$ -0.07	
optimum	mww	-3.17%	14.65 ( 4:15 pm edt)	14.51	-0.48	3,619,575	14.69	14.08	15.13	25.90	10.01	129.32m		1.9b			-0.07	
paidcontent	mww	-3.173%	14.65 usd	14.51	-0.4800	3,620,338	14.69	14.08	15.13	25.90	10.01	129,318,647						
pc-quote	mww	-3.17%	14.65	14.51	-0.48	3,620,438	14.69	14.08	15.13	25.90	10.01	133,556,082	-216.14285	1,956,597,000				
personal-wealth-biz	mww	-3.17%	14.65	14.51	-0.48	3,622,438	14.69	14.08	15.13	25.90	10.01					0.00	-0.07	
predictwallstreet	mww	-3.17%	14.65		-0.48	3,620,338												
raymond-james	mww	-3.17	14.65	14.51	-0.48	3,620,338	14.69	14.08	14.65	25.90	10.01						-0.07	
renewable-energy-world	mww	-3.173%	14.65 usd	14.51	-0.4800	3,620,338	14.69	14.08	15.13	25.90	10.01	129,318,647						
screamingmedia	mww	-3.17%	$	open: 14.51	-0.48	1,103	$14.69	$14.08	$15.13	$25.90	$10.01			$1.90b				
scroli	mww	-3.17%	mww 14.65	14.51	-0.48	3,152,426	14.69	14.08	15.13	25.90	10.01		0.00				-0.07	
simple-stock-quotes	mww	-3.17%	last trade: 14.65		change: -0.480													
smartmoney	mww	(-3.17%)	14.65	$14.51	-0.48	3,620,338	$14.69	$14.08	$15.13	$25.90	$10.01			1,956,600	0.00%	$0.00		
stocknod	mww	-3.173%	14.65 usd	14.51	-0.4800	3,620,338	14.69	14.08	15.13	25.90	10.01	129,318,647						
stockpickr	mww	-3.17%	$14.65 -0.48 | -3.17%	14.60	-0.48	3.62m	14.69	14.08	15.13	25.90	10.01							
stocksmart	mww	.0 %	$14.365	23.98	0	198,782	15.33	14.32										
stocktwits	mww	-3.11%	14.66		-0.47													
streetinsider-com	mww	3.17%	14.65	$14.51	-0.48	3,620,338	$14.69	$14.08	$15.13	$25.90	$10.01						$-0.07	
thecramerreport	mww		14.455	14.51	-0.675	1766451	14.64	14.08										
thestree	mww	-3.17%	$14.65	14.6	-0.48	3620338	14.69	14.08	15.13	-25.9	10.01	1.29318647e8		1.903570484e9				
tickerspy	mww	-3.17%	$14.65	14.51	-0.48	3,619,575	14.69	14.08	15.13	25.90	10.01		-216.1	1.8b	0.00%	$0.00		
tmx-quotemedia	mww	-3.17%	14.650	14.510	-0.480	3,622,438	14.690	14.080	15.130	25.900	10.010	129,318,647		1,894,518,179			-0.07	
updown	mww	-3.17%	$14.65	$14.51	-$0.48	3,617,545	$14.69	$14.08	$15.13	$25.90	$10.01	129.31b		$1.95b			-0.07	
wallstreetsurvivor	mww	-3.17%	14.65	14.51	-0.48	3,619,417	14.69	14.08		25.90	10.01			$2b			-0.27	
yahoo-finance	mww	3.17%	14.65	14.51	0.48	3,620,338	14.69	14.08	15.13	25.90	10.01			1.79b			-0.07	
ycharts-com	mww	-3.23%	14.66		-0.49					25.90	10.01			1.91b	0.00%		-0.07	
zacks	mww	(-3.17%)	14.65		-0.48	vol.  3,620,338	14.69	14.08		25.90	10.01		126.08	1.96 b	0.00	0.00	.12	
advfn	mwv	-0.50	33.88	33.6	-0.17	1427538	33.95	33.56										
barchart	mwv	-0.50%	33.88	33.60	-0.17	1,427,538	33.95	33.56	34.05	34.51	20.28		18.50	$5.75 b	2.97%	$1.00	+0.86	
barrons	mwv	0.50%	33.88	33.60	-0.17	1.426m	33.95	33.56				172.70 million		$5.71 billion	2.95%	$0.25		
bloomberg	mwv	-0.499%	33.880	33.600	-0.170	1,427,538	33.950	33.560		34.51	20.81	169.687mil	18.514	5,748.981mil	2.891	0.250 regular cash	1.830	
boston-com	mwv	-0.4993%	33.88 usd	33.60	-0.1700	1,427,538	33.95	33.56	34.05	34.51	20.81	169,686,575						
bostonmerchant	mwv	-0.4993%	33.88 usd	33.60	-0.1700	1,427,538	33.95	33.56	34.05	34.51	20.81	169,686,575						
business-insider	mwv	-0.4993%	33.88 usd	33.60	-0.1700	1,427,538	33.95	33.56	34.05	34.51	20.81	169,686,575						
chron	mwv	-0.4993%	33.88 usd	33.60	-0.1700	1,427,538	33.95	33.56	34.05	34.51	20.81	169,686,575						
cio-com	mwv	-0.50%	33.88 usd	33.60	-0.1700	1,427,538	33.95	33.56	34.05	34.51	20.81	169,686,575	19.47	6b	2.9	1		
cnn-money	mwv	-0.50%	33.88	33.60	-0.17	1,419,018	33.95	33.56	34.05				19.5	$5.7b	2.95%			
easystockalterts	mwv	-0.51%	33.88	33.60	-0.17	1427538	33.95	33.56	34.05	34.51	20.81		19.47				1.74	
eresearch-fidelity-com	mwv	-0.50%	33.8800	33.6000	-0.1700	1,427,538	33.9500	33.5600	34.0500	34.5100	20.8100	169,687,000	19.02	$5.78b	2.94%	$0.250000		
finance-abc7-com	mwv	-0.4993%	33.88 usd	33.60	-0.1700	1,427,538	33.95	33.56	34.05	34.51	20.81	169,686,575						
finance-abc7chicago-com	mwv	-0.4993%	33.88 usd	33.60	-0.1700	1,427,538	33.95	33.56	34.05	34.51	20.81	169,686,575						
financial-content	mwv	-0.4993%	33.88 usd	33.60	-0.1700	1,427,538	33.95	33.56	34.05	34.51	20.81	169,686,575						
finapps-forbes-com	mwv	-0.5%	$33.88	33.60	-0.17	1,427,538	33.95	33.56	34.05	34.51	20.81	170 mil	34.6	6 bil	3.0	1.00	0.98	
finviz	mwv	-0.50%	33.88			1,427,538			34.05	-1.83%	67.08%	169.69m	19.25	5.75b		1.00	1.76	
fool	mwv	-0.50%	$33.88	$33.60	-0.17	1,426,117	$33.95	$33.56	$34.05	$34.51	$20.81		39.30	$5.75b	3.80%	1.00		
foxbusiness	mwv		$33.88		-0.17	1,434,798			$34.05									
google-finance	mwv	(-0.50%)	33.88	33.60	-0.17	1.43m	33.95	33.56		34.51	20.81	169.69m	19.21	5.75b	2.95	0.25	1.76	
howthemarketworks	mwv	-0.499%	33.88	33.6	-0.17	1,426,117	33.95	33.56	34.05									
hpcwire	mwv	-0.4993%	33.88 usd	33.60	-0.1700	1,427,538	33.95	33.56	34.05	34.51	20.81	169,686,575						
insidestocks	mwv	-0.50%	33.88	33.60	-0.17	1426117	33.95	33.56					price earnings ratio: 18.62					
investopedia	mwv	-0.50 %	$33.88	33.60	-0.17				34.05									
investorguide	mwv	-0.50%	33.88	33.60	-0.17		33.95	33.56		34.51	20.81		40.01	5.749b			0.851	
marketintellisearch	mwv	-0.5 %	$33.88	$33.60	-0.17	1435.50k	$33.95	$33.56	$34.05			169.69m	19.35	5.78b	2.94 %		1.76	
marketwatch	mwv	-0.50%	$33.88	open: 33.60	-0.17	25,320	$33.95	$33.56	$34.05	$34.51	$20.81		19.50	$5.71b	2.95%	0.25	1.74	
minyanville	mwv	-0.4993%	33.88 usd	33.60	-0.1700	1,427,538	33.95	33.56	34.05	34.51	20.81	169,686,575						
msn-money	mwv	-0.50%	33.88	33.60	-0.17	1.43 mil	33.95	33.56	34.05	34.51	20.81	169.69 mil	19.25	5.78 bil	2.94%	1.00	0.85	
nasdaq-com	mwv	0.5%	$ 33.88		0.17	1,427,538	$ 33.95	$ 33.56	$ 34.05	$ 34.51	$ 20.81	169,687,000	39.4	$ 5,748,995,560	2.94 %	$1.000000	$ 0.86	
optimum	mwv	-0.50%	33.88 ( 4:15 pm edt)	33.60	-0.17	1,427,376	33.95	33.56	34.05	34.51	20.81	169.69m	19.5	5.7b	2.95	1.00	1.74	
paidcontent	mwv	-0.4993%	33.88 usd	33.60	-0.1700	1,427,538	33.95	33.56	34.05	34.51	20.81	169,686,575						
pc-quote	mwv	-0.50%	33.88	33.6	-0.17	1,427,538	33.95	33.56	34.05	34.51	20.81	170,538,439	19.34659	5,777,842,000		0.25		
personal-wealth-biz	mwv	-0.50%	33.88	33.60	-0.17	1,434,798	33.95	33.56	34.05	34.51	20.81		40.01		2.88	0.98	0.851	
predictwallstreet	mwv	-0.50%	33.88		-0.17	1,427,538												
raymond-james	mwv	-0.50	33.88	33.60	-0.17	1,427,538	33.95	33.56	33.88	34.51	20.81		18.72				1.81	
renewable-energy-world	mwv	-0.4993%	33.88 usd	33.60	-0.1700	1,427,538	33.95	33.56	34.05	34.51	20.81	169,686,575						
screamingmedia	mwv	-0.50%	$	open: 33.60	-0.17	25,320	$33.95	$33.56	$34.05	$34.51	$20.81		19.50	$5.71b	2.95%	0.25	1.74	
scroli	mwv	-0.50%	mwv 33.88	33.60	-0.17	1,276,629	33.95	33.56	34.05	34.51	20.81		19.21				1.76	
simple-stock-quotes	mwv	-0.50%	last trade: 33.88		change: -0.170								p/e ratio: 40.01					
smartmoney	mwv	(-0.50%)	33.88	$33.60	-0.17	1,427,538	$33.95	$33.56	$34.05	$34.51	$20.81			5,777,800	2.94%	$0.25		
stocknod	mwv	-0.4993%	33.88 usd	33.60	-0.1700	1,427,538	33.95	33.56	34.05	34.51	20.81	169,686,575						
stockpickr	mwv	-0.50%	$33.88 -0.17 | -0.50%	33.60	-0.17	1.43m	33.95	33.56	34.05	34.51	20.81							
stocksmart	mwv	.0 %	$32.85	26.27	0	119,729	33.89	32.785										
stocktwits	mwv	-0.50%	33.88		-0.17													
streetinsider-com	mwv	0.5%	33.88	$33.60	-0.17	1,427,538	$33.95	$33.56	$34.05	$34.51	$20.81		19.47				$1.74	
thecramerreport	mwv		33.88	33.60	-0.17	1427538	33.95	33.56										
thestree	mwv	-0.5%	$33.88	33.6	-0.17	1427538	33.95	33.56	34.05	-34.51	20.81	1.69686575e8		5.71334698e9				
tickerspy	mwv	-0.50%	$33.88	33.60	-0.17	1,427,538	33.95	33.56	34.05	34.51	20.81		19.3	5.7b	2.94%	$0.25		
tmx-quotemedia	mwv	-0.50%	33.880	33.600	-0.170	1,434,798	33.950	33.560	34.050	34.510	20.810	169,686,575	39.60	5,748,981,161	2.937	0.250 usd	0.86	
updown	mwv	-0.50%	$33.88	$33.60	-$0.17	1,402,218	$33.95	$33.56	$34.05	$34.51	$20.81	169.68b	39.31	$5.77b			0.87	
wallstreetsurvivor	mwv	-0.50%	33.88	33.60	-0.17	1,426,117	33.95	33.56		34.51	20.81		39.60	$6b	2.90%	0.94 -	0.62	
yahoo-finance	mwv	0.50%	33.88	33.60	0.17	1,427,538	33.95	33.56	34.05	34.51	20.81		39.81	5.75b	3.00%	1.00	0.85	
ycharts-com	mwv	-0.50%	33.88		-0.17					34.51	20.81		39.68	5.75b	3.12%		0.85	
zacks	mwv	(-0.50%)	33.88		-0.17	vol.  1,427,538	33.95	33.56		34.51	20.81		18.71	5.78 b	2.94	1.00	1.82	
advfn	nauh	-1.51	9.14	9.2	-0.14	11895	9.2	9.0										
barchart	nauh	-1.51%	9.14	9.20	-0.14	13,121	9.20	9.00	9.28	9.90	4.50		15.93	$241.66 m	1.3%	$0.12	+0.29	
barrons	nauh	1.51%	9.14	9.20	-0.14	11,895	9.20	9.00				3.20 million		$244.29 million	1.31%	$0.03		
bloomberg	nauh	-1.509%	9.140	9.200	-0.140	11,895	9.200	9.000		9.90	4.57	26.438mil		242.558mil	1.283	0.030 regular cash		
boston-com	nauh	-1.509%	9.140 usd	9.200	-0.1400	11,895	9.200	9.000	9.280	9.900	4.570	26,438,040						
bostonmerchant	nauh	-1.509%	9.140 usd	9.200	-0.1400	11,895	9.200	9.000	9.280	9.900	4.570	26,438,040						
business-insider	nauh	-1.509%	9.140 usd	9.200	-0.1400	11,895	9.200	9.000	9.280	9.900	4.570	26,438,040						
chron	nauh	-1.509%	9.140 usd	9.200	-0.1400	11,895	9.200	9.000	9.280	9.900	4.570	26,438,040						
cio-com	nauh	-1.51%	9.140 usd	9.200	-0.1400	11,895	9.200	9.000	9.280	9.900	4.570	26,438,040	60.93	242m	1.3	0.12		
cnn-money	nauh	-1.51%	9.14	9.20	-0.14	11,895	9.20	9.00	9.28				60.9	$241.6m	1.31%			
easystockalterts	nauh	-1.52%	9.14	9.20	-0.14	11895	9.20	9.00	9.28	9.90	4.57		60.93				0.15	
eresearch-fidelity-com	nauh	-1.51%	9.1400	9.2000	-0.1400	11,895	9.2000	9.0000	9.2800	9.9000	4.5700	26,438,000	24.42	$245.34m	1.29%	$0.030000		
finance-abc7-com	nauh	-1.509%	9.140 usd	9.200	-0.1400	11,895	9.200	9.000	9.280	9.900	4.570	26,438,040						
finance-abc7chicago-com	nauh	-1.509%	9.140 usd	9.200	-0.1400	11,895	9.200	9.000	9.280	9.900	4.570	26,438,040						
financial-content	nauh	-1.509%	9.140 usd	9.200	-0.1400	11,895	9.200	9.000	9.280	9.900	4.570	26,438,040						
finapps-forbes-com	nauh	-1.5%	$9.14	9.20	-0.14	11,895	9.20	9.00	9.28	9.90	4.57	26 mil	24.0	242 mil	1.3	0.12	0.38	
finviz	nauh	-1.51%	9.14			11,895			9.28	-7.68%	103.01%	26.44m	14.98	241.66m		0.12	0.61	
fool	nauh																	
foxbusiness	nauh		$9.14		-0.14	11,895			$9.28									
google-finance	nauh	(-1.51%)	9.14	9.20	-0.14	11,895.00	9.20	9.00		9.90	4.57	26.44m	14.95	241.64m	1.31	0.03	0.61	
howthemarketworks	nauh	-1.509%	9.14	9.2	-0.14	11,150	9.2	9	9.28									
hpcwire	nauh	-1.509%	9.140 usd	9.200	-0.1400	11,895	9.200	9.000	9.280	9.900	4.570	26,438,040						
insidestocks	nauh	-1.51%	9.14	9.20	-0.14	11895	9.20	9.00										
investopedia	nauh	-1.51 %	$9.14	9.20	-0.14				9.28									
investorguide	nauh		0.00															
marketintellisearch	nauh	-1.51 %	$9.14	$9.18	-0.14	7.60k	$9.20	$9.00	$9.28			26.44m	15.21	0.25b	1.29 %		0.61	
marketwatch	nauh	-1.51%	$9.14	open: 9.20	-0.14	745	$9.20	$9.00	$9.28	$9.90	$4.57		24.41	$244.29m	1.31%	0.03	0.37	
minyanville	nauh	-1.509%	9.140 usd	9.200	-0.1400	11,895	9.200	9.000	9.280	9.900	4.570	26,438,040						
msn-money	nauh	-1.51%	9.14	9.20	-0.14	11,895	9.20	9.00	9.28	9.90	4.57	26.44 mil	-304.67	245.35 mil	1.29%	0.12	0.61	
nasdaq-com	nauh	1.51%	$ 9.14	$ 9.20	0.14	11,895	$ 9.20	$ 9	$ 9.28	$ 9.90	$ 4.57	26,438,000	15.76	$ 241,643,320			$ 0.58	
optimum	nauh	-1.51%	9.14 ( 4:30 pm edt)	9.20	-0.14	11,895	9.20	9.00	9.28	9.90	4.57	26.44m	60.9	241.6m	1.31	0.12	0.15	
paidcontent	nauh	-1.509%	9.140 usd	9.200	-0.1400	11,895	9.200	9.000	9.280	9.900	4.570	26,438,040						
pc-quote	nauh	-1.51%	9.14	9.2	-0.14	11,895	9.2	9.0	9.28	9.90	4.57	26,842,954	-309.33334	245,345,000		0.03		
personal-wealth-biz	nauh	-1.51%	9.14	9.18	-0.14	11,895	9.20	9.00	9.28	9.90	4.57		24.10		1.27	0.118	0.385	
predictwallstreet	nauh	-1.51%	9.14		-0.14	11,895												
raymond-james	nauh	-1.51	9.14	9.20	-0.14	11,895	9.20	9.00	9.14	9.90	4.98		23.44				0.39	
renewable-energy-world	nauh	-1.509%	9.140 usd	9.200	-0.1400	11,895	9.200	9.000	9.280	9.900	4.570	26,438,040						
screamingmedia	nauh	-1.51%	$	open: 9.20	-0.14	745	$9.20	$9.00	$9.28	$9.90	$4.57		24.41	$244.29m	1.31%	0.03	0.37	
scroli	nauh	%				0												
simple-stock-quotes	nauh	-1.51%	last trade: 9.14		change: -0.140								p/e ratio: 24.1					
smartmoney	nauh	(-1.51%)	9.14	$9.20	-0.14	11,895	$9.20	$9.00	$9.28	$9.90	$4.57			245,300	1.29%	$0.03		
stocknod	nauh	-1.509%	9.140 usd	9.200	-0.1400	11,895	9.200	9.000	9.280	9.900	4.570	26,438,040						
stockpickr	nauh	-1.51%	$9.14 -0.14 | -1.51%	9.20	-0.14	11.90k	9.20	9.00	9.28	9.90	4.57							
stocksmart	nauh	%	$6.96	7.4		1,201	7.8	6.96										
stocktwits	nauh	-2.05%	9.09		-0.19													
streetinsider-com	nauh	1.51%	9.14	$9.20	-0.14	11,895	$9.20	$9.00	$9.28	$9.90	$4.57		60.93				$0.15	
thecramerreport	nauh		9.14	9.18	-0.14	11895	9.20	9.00										
thestree	nauh	-1.51%	$9.14	9.2	-0.14	11895	9.2	9.0	9.28	-9.9	4.57	2.643804e7		2.4428749e8				
tickerspy	nauh	-1.51%	$9.14	9.20	-0.14	11,150	9.20	9.00	9.28	9.90	4.57		-309.3	245.3m	1.29%	$0.03		
tmx-quotemedia	nauh	-1.51%	9.140	9.200	-0.140	11,895	9.200	9.000	9.280	9.900	4.570	26,438,040	61.90	241,643,686	1.313	0.030 usd	0.15	
updown	nauh	-1.51%	$9.14	$9.20	-$0.14	11,150	$9.20	$9.00	$9.28	$9.90	$4.57	26.43b	19.76	$245m			0.47	
wallstreetsurvivor	nauh	-1.51%	9.14	9.20	-0.14	11,150	9.20	9.00		9.90	4.57		61.90	$245m	1.30%	0.19 -	3.23	
yahoo-finance	nauh	1.51%	9.14	9.18	0.14	11,895	9.20	9.00	9.28	9.90	4.57		23.74	241.64m	1.30%	0.12	0.39	
ycharts-com	nauh																	
zacks	nauh	(-1.51%)	9.14		-0.14	vol.  11,895	9.20	9.00		9.90	4.57		16	245.35 m	1.29	0.12	.58	
advfn	elos	-1.05	12.22	12.25	-0.13	90663	12.3025	12.19										
barchart	elos	-1.05%	12.22	12.25	-0.13	90,663	12.30	12.19	12.35	14.92	7.60		0.00	$428.68 m			-0.16	
barrons	elos	1.05%	12.22	12.25	-0.13	90,663	12.302	12.19				34.37 million		$427.61 million	elos has not issued dividends in more than 1 year.			
bloomberg	elos	-1.053%	12.220	12.250	-0.130	90,663	12.302	12.190		14.92	7.60	34.675mil		423.727mil			-0.210	
boston-com	elos	-1.053%	12.22 usd	12.25	-0.1300	90,663	12.30	12.19	12.35	14.92	7.600	27,162,000						
bostonmerchant	elos	-1.053%	12.22 usd	12.25	-0.1300	90,663	12.30	12.19	12.35	14.92	7.600	27,162,000						
business-insider	elos	-1.053%	12.22 usd	12.25	-0.1300	90,663	12.30	12.19	12.35	14.92	7.600	27,162,000						
chron	elos	-1.053%	12.22 usd	12.25	-0.1300	90,663	12.30	12.19	12.35	14.92	7.600	27,162,000						
cio-com	elos	-1.05%	12.22 usd	12.25	-0.1300	90,663	12.30	12.19	12.35	14.92	7.600	27,162,000		332m				
cnn-money	elos	-1.05%	12.22	12.28	-0.13	90,663	12.30	12.19	12.35				7.6	$331.9m				
easystockalterts	elos	-1.06%	12.22	12.25	-0.13	90663	12.30	12.19	12.35	14.92	7.60						0.00	
eresearch-fidelity-com	elos	-1.05%	12.2200	12.2500	-0.1300	90,663	12.3025	12.1900	12.3500	14.9200	7.6000	34,800,000	nm	$429.78m				
finance-abc7-com	elos	-1.053%	12.22 usd	12.25	-0.1300	90,663	12.30	12.19	12.35	14.92	7.600	27,162,000						
finance-abc7chicago-com	elos	-1.053%	12.22 usd	12.25	-0.1300	90,663	12.30	12.19	12.35	14.92	7.600	27,162,000						
financial-content	elos	-1.053%	12.22 usd	12.25	-0.1300	90,663	12.30	12.19	12.35	14.92	7.600	27,162,000						
finapps-forbes-com	elos	-1.0%	$12.22	12.25	-0.13	90,663	12.30	12.19	12.35	14.92	7.60	35 mil		425 mil	0.0	0.00	-0.16	
finviz	elos	-1.05%	12.22			90,663			12.35	-18.10%	60.79%	34.80m		425.26m			-0.15	
fool	elos	-1.05%	$12.22	$12.25	-0.13	90,663	$12.30	$12.19	$12.35	$14.92	$7.60		0.00	$423.73m				
foxbusiness	elos		$12.22		-0.13	90,663			$12.35									
google-finance	elos	(-1.05%)	12.22	12.25	-0.13	90,663.00	12.30	12.19		14.92	7.60	34.80m		425.25m			-0.15	
howthemarketworks	elos	-1.053%	12.22	12.25	-0.13	90,663	12.3025	12.19	12.35									
hpcwire	elos	-1.053%	12.22 usd	12.25	-0.1300	90,663	12.30	12.19	12.35	14.92	7.600	27,162,000						
insidestocks	elos	-1.05%	12.22	12.25	-0.13	90663	12.30	12.19										
investopedia	elos	-1.05 %	$12.22	12.25	-0.13				12.35									
investorguide	elos	-1.05%	12.22	12.25	-0.13		12.3025	12.19		14.92	7.60						0.00	
marketintellisearch	elos	-1.05 %	$12.22	$12.25	-0.13	90.60k	$12.30	$12.19	$12.35			34.80m	0.00	0.43b	0.0 %		-0.15	
marketwatch	elos	-1.05%	$12.22	open: 12.25	-0.13	90,663	$12.30	$12.19	$12.35	$14.92	$7.60			$427.61m				
minyanville	elos	-1.053%	12.22 usd	12.25	-0.1300	90,663	12.30	12.19	12.35	14.92	7.600	27,162,000						
msn-money	elos	-1.05%	12.22	12.25	-0.13	90,663	12.30	12.19	12.35	14.92	7.60	34.80 mil	-20.71	429.78 mil			-0.15	
nasdaq-com	elos	1.05%	$ 12.22	$ 12.25	0.13	90,663	$ 12.3025	$ 12.19	$ 12.35	$ 14.92	$ 7.60	35,079,000		$ 428,665,380			$ -0.16	
optimum	elos	-1.05%	12.22 ( 4:30 pm edt)	12.25	-0.13	90,663	12.30	12.19	12.35	14.92	7.60	27.16m		331.9m				
paidcontent	elos	-1.053%	12.22 usd	12.25	-0.1300	90,663	12.30	12.19	12.35	14.92	7.600	27,162,000						
pc-quote	elos	-1.05%	12.22	12.25	-0.13	90,663	12.3025	12.19	12.35	14.92	7.60	35,452,185	-20.9322	433,226,000				
personal-wealth-biz	elos	-1.05%	12.22	12.25	-0.13	90,663	12.3025	12.19	12.35	14.92	7.60					0.00	0.00	
predictwallstreet	elos	-1.05%	12.22		-0.13	90,663												
raymond-james	elos	-1.05	12.22	12.25	-0.13	90,663	12.30	12.19	12.22	14.92	7.60						-0.15	
renewable-energy-world	elos	-1.053%	12.22 usd	12.25	-0.1300	90,663	12.30	12.19	12.35	14.92	7.600	27,162,000						
screamingmedia	elos	-1.05%	$	open: 12.25	-0.13	90,663	$12.30	$12.19	$12.35	$14.92	$7.60			$427.61m				
scroli	elos	%	elos			0												
simple-stock-quotes	elos	-1.05%	last trade: 12.22		change: -0.130													
smartmoney	elos	(-1.05%)	12.22	$12.25	-0.13	90,663	$12.30	$12.19	$12.35	$14.92	$7.60			433,200	0.00%	$0.00		
stocknod	elos	-1.053%	12.22 usd	12.25	-0.1300	90,663	12.30	12.19	12.35	14.92	7.600	27,162,000						
stockpickr	elos	-1.05%	$12.22 -0.13 | -1.05%	12.25	-0.13	90.66k	12.30	12.19	12.35	14.92	7.60							
stocksmart	elos	.0 %	$12.21	10.4	0	12,756	12.85	12.2										
stocktwits	elos	-1.30%	12.19		-0.16													
streetinsider-com	elos	1.05%	12.22	$12.25	-0.13	90,663	$12.30	$12.19	$12.35	$14.92	$7.60						$0.00	
thecramerreport	elos		12.22	12.25	-0.13	90663	12.3025	12.19										
thestree	elos	-1.05%	$12.22	12.25	-0.13	90663	12.3	12.19	12.35	-14.92	7.6	3.4674889e7		4.3007391e8				
tickerspy	elos	-1.05%	$12.22	12.25	-0.13	90,663	12.30	12.19	12.35	14.92	7.60		-20.9	428.2m	0.00%	$0.00		
tmx-quotemedia	elos	-1.05%	12.220	12.250	-0.130	90,663	12.303	12.190	12.350	14.920	7.600	34,674,889		423,727,144			-0.11	
updown	elos	-1.05%	$12.22	$12.25	-$0.13	90,463	$12.30	$12.19	$12.35	$14.92	$7.60	34.67b		$428m			-0.16	
wallstreetsurvivor	elos	-1.05%	12.22	12.25	-0.13	90,663	12.30	12.19		14.92	7.60			$433m			-0.74	
yahoo-finance	elos	1.05%	12.22	12.25	0.13	90,663	12.30	12.19	12.35	14.92	7.60							
ycharts-com	elos	-1.53%	12.19		-0.19					14.92	7.60			427.63m	0.00%		-0.16	
zacks	elos	(-1.05%)	12.22		-0.13	vol.  90,663	12.30	12.19		14.92	7.60			433.23 m	0.00	0.00	-.13	
advfn	altr	-2.66	46.84	47.63	-1.28	4295132	47.73	46.5										
barchart	altr	-2.66%	46.84	47.60	-1.28	3,775,709	47.73	46.50	48.12	49.53	24.37		17.63	$15.08 b	0.51%	$0.24	+2.67	
barrons	altr	2.66%	46.84	47.63	-1.28	4.295m	47.73	46.50				313.91 million		$15.17 billion	0.51%	$0.06		
bloomberg	altr	-2.660%	46.840	47.630	-1.280	4,295,132	47.730	46.500		49.59	24.48	322.224mil	17.543	15,092.960mil	0.512	0.060 regular cash	2.670	
boston-com	altr	-2.660%	46.84 usd	47.63	-1.280	4,290,901	47.73	46.50	48.12	49.59	24.48	322,223,655						
bostonmerchant	altr	-2.660%	46.84 usd	47.63	-1.280	4,290,901	47.73	46.50	48.12	49.59	24.48	322,223,655						
business-insider	altr	-2.660%	46.84 usd	47.63	-1.280	4,290,901	47.73	46.50	48.12	49.59	24.48	322,223,655						
chron	altr	-2.660%	46.84 usd	47.63	-1.280	4,290,901	47.73	46.50	48.12	49.59	24.48	322,223,655						
cio-com	altr	-2.66%	46.84 usd	47.63	-1.280	4,290,901	47.73	46.50	48.12	49.59	24.48	322,223,655	17.61	15b	0.5	0.24		
cnn-money	altr	-2.66%	46.84	47.63	-1.28	4,295,132	47.73	46.50	48.12				17.6	$15.1b	0.51%			
easystockalterts	altr	-2.65%	46.86	47.63	-1.26	4198870	47.73	46.50	48.12	49.59	24.48		17.62				2.66	
eresearch-fidelity-com	altr	-2.66%	46.8400	47.6300	-1.2800	4,295,132	47.7300	46.5000	48.1200	49.5900	24.4800	322,224,000	18.02	$15.51b	0.50%	$0.060000		
finance-abc7-com	altr	-2.660%	46.84 usd	47.63	-1.280	4,290,901	47.73	46.50	48.12	49.59	24.48	322,223,655						
finance-abc7chicago-com	altr	-2.660%	46.84 usd	47.63	-1.280	4,290,901	47.73	46.50	48.12	49.59	24.48	322,223,655						
financial-content	altr	-2.660%	46.84 usd	47.63	-1.280	4,290,901	47.73	46.50	48.12	49.59	24.48	322,223,655						
finapps-forbes-com	altr	-2.7%	$46.84	47.63	-1.28	4,295,132	47.73	46.50	48.12	49.59	24.48	322 mil	17.5	15 bil	0.5	0.24	2.67	
finviz	altr	-2.66%	46.84			4,294,732			48.12	-5.43%	92.20%	322.22m	18.02	15.51b		0.24	2.67	
fool	altr	-2.66%	$46.84	$47.63	-1.28	4,290,830	$47.73	$46.50	$48.12	$49.59	$24.48		17.70	$15.09b	0.90%	0.24		
foxbusiness	altr		$46.84		-1.28	4,296,732			$48.12									
google-finance	altr	(-2.66%)	46.84	47.63	-1.28	4.30m	47.73	46.50		49.59	24.48	322.22m	17.57	15.09b	0.51	0.06	2.67	
howthemarketworks	altr	-2.66%	46.84	47.63	-1.28	4,290,901	47.73	46.5	48.12									
hpcwire	altr	-2.660%	46.84 usd	47.63	-1.280	4,290,901	47.73	46.50	48.12	49.59	24.48	322,223,655						
insidestocks	altr	-2.68%	46.83	47.60	-1.29	3028344	47.73	46.50					price earnings ratio: 17.54					
investopedia	altr	-2.66 %	$46.84	47.63	-1.28				48.12									
investorguide	altr	-2.66%	46.84	47.56	-1.28		47.73	46.50		49.59	24.48		18.05	15.093b			2.666	
marketintellisearch	altr	-2.6 %	$46.87	$47.62	-1.25	4243.50k	$47.73	$46.50	$48.12			322.22m	18.02	15.51b	0.5 %		2.67	
marketwatch	altr	-2.66%	$46.83	open: 47.63	-1.28	5,213	$47.73	$46.50	$48.12	$49.59	$24.48		17.99	$15.17b	0.51%	0.06	2.60	
minyanville	altr	-2.660%	46.84 usd	47.63	-1.280	4,290,901	47.73	46.50	48.12	49.59	24.48	322,223,655						
msn-money	altr	-2.66%	46.84	47.63	-1.28	4.3 mil	47.73	46.50	48.12	49.59	24.48	322.22 mil	17.54	15.51 bil	0.50%	0.24	2.67	
nasdaq-com	altr	2.66%	$ 46.84	$ 47.62	1.28	4,295,132	$ 47.73	$ 46.50	$ 48.12	$ 49.59	$ 24.48	322,224,000	17.54	$ 15,092,972,160	0.5 %	$0.240000	$ 2.67	
optimum	altr	-2.68%	46.83 ( 3:55 pm edt)	47.63	-1.29	3,894,718	47.73	46.50	48.12	49.59	24.48	322.22m	17.6	15.1b	0.51	0.24	2.66	
paidcontent	altr	-2.660%	46.84 usd	47.63	-1.280	4,290,901	47.73	46.50	48.12	49.59	24.48	322,223,655						
pc-quote	altr	-2.66%	46.84	47.63	-1.28	4,299,645	47.73	46.5	48.12	49.59	24.48	331,029,441	18.02247	15,505,419,000		0.06		
personal-wealth-biz	altr	-2.66%	46.84	47.56	-1.28	4,296,332	47.69	46.50	48.12	49.59	24.48		18.05		0.50	0.24	2.666	
predictwallstreet	altr	-3.30%	46.53		-1.59	3,018,646												
raymond-james	altr	-2.66	46.84	47.63	-1.28	4,295,132	47.73	46.50	46.84	49.59	24.48		17.22				2.72	
renewable-energy-world	altr	-2.660%	46.84 usd	47.63	-1.280	4,290,901	47.73	46.50	48.12	49.59	24.48	322,223,655						
screamingmedia	altr	-2.66%	$	open: 47.63	-1.28	3,613	$47.73	$46.50	$48.12	$49.59	$24.48		17.99	$15.17b	0.51%	0.06	2.60	
scroli	altr	-2.66%	altr 46.84	47.63	-1.28	3,807,096	47.73	46.50	48.12	49.59	24.48		17.57				2.67	
simple-stock-quotes	altr	-2.66%	last trade: 46.84		change: -1.280								p/e ratio: 18.05					
smartmoney	altr	(-2.66%)	46.84	$47.63	-1.28	4,295,132	$47.73	$46.50	$48.12	$49.59	$24.48			15,505,400	0.50%	$0.06		
stocknod	altr	-2.660%	46.84 usd	47.63	-1.280	4,290,901	47.73	46.50	48.12	49.59	24.48	322,223,655						
stockpickr	altr	-2.66%	$46.84 -1.28 | -2.66%	47.63	-1.28	4.30m	47.73	46.50	48.12	49.59	24.48							
stocksmart	altr	.0 %	$46.755	35.95	0	652,275	48.2	46.7										
stocktwits	altr	-2.62%	46.86		-1.26													
streetinsider-com	altr	2.62%	46.86	$47.63	-1.26	4,198,870	$47.73	$46.50	$48.12	$49.59	$24.48		17.62				$2.66	
thecramerreport	altr		48.12	47.62	+1.04	2938960	48.35	47.35										
thestree	altr	-2.66%	$46.84	47.63	-1.28	4295132	47.73	46.5	48.12	-49.59	24.48	3.22223655e8		1.5170289677e10				
tickerspy	altr	-2.74%	$46.80	47.63	-1.32	4,092,515	47.73	46.50	48.12	49.59	24.48		18.0	15.5b	0.50%	$0.06		
tmx-quotemedia	altr	-2.66%	46.840	47.630	-1.280	4,296,732	47.730	46.500	48.120	49.590	24.480	322,223,655	18.10	15,092,956,000	0.499	0.060 usd	2.66	
updown	altr	-2.66%	$46.84	$47.62	-$1.28	4,294,832	$47.73	$46.50	$48.12	$49.59	$24.48	322.22b	17.64	$15.50b			2.73	
wallstreetsurvivor	altr	-2.66%	46.84	47.63	-1.28	4,290,901	47.73	46.50		49.59	24.48		18.10	$16b	0.50%	0.22 -	2.49	
yahoo-finance	altr	2.66%	46.84	47.56	1.28	4,294,732	47.73	46.50	48.12	49.59	24.48		17.57	15.09b	0.50%	0.24	2.67	
ycharts-com	altr	-2.62%	46.86		-1.26					49.59	24.48		17.55	15.09b	0.51%		2.67	
zacks	altr	(-2.66%)	46.84		-1.28	vol.  4,295,132	47.73	46.50		49.59	24.48		18.02	15.51 b	0.50	0.24	2.67	
advfn	glng	2.69	38.98	37.27	1.02	1466958	39.9	37.05										
barchart	glng	+2.69%	38.98	37.27	+1.02	1,442,358	39.90	37.05	37.96	39.90	8.95		121.97	$2.66 b	2.64%	$1.00	+0.29	
barrons	glng	2.69%	38.98	37.27	+1.02	1.461m	39.90	37.05				67.39 million		$3.02 billion	2.57%	$0.25		
bloomberg	glng	2.687%	38.980	37.270	1.020	1,466,958	39.900	37.050		39.90	9.23	79.802mil		3,110.680mil	2.437	0.250 regular cash		
boston-com	glng	+2.687%	38.98 usd	37.27	+1.020	1,466,958	39.90	37.05	37.96	38.43	9.420	65,576,866						
bostonmerchant	glng	+2.687%	38.98 usd	37.27	+1.020	1,466,958	39.90	37.05	37.96	38.43	9.420	65,576,866						
business-insider	glng	+2.687%	38.98 usd	37.27	+1.020	1,466,958	39.90	37.05	37.96	38.43	9.420	65,576,866						
chron	glng	+2.687%	38.98 usd	37.27	+1.020	1,466,658	39.90	37.05	37.96	38.43	9.420	65,576,866						
cio-com	glng	+2.69%	38.98 usd	37.27	+1.020	1,466,658	39.90	37.05	37.96	38.43	9.420	65,576,866		3b	2.8	1		
cnn-money	glng	+2.69%	38.98	37.27	+1.02	1,462,479	39.90	37.05	37.96				39.4	$2.6b	2.44%			
easystockalterts	glng	2.74%	38.98	37.27	+1.02	1466658	39.90	37.05	37.96	38.43	9.42						0.00	
eresearch-fidelity-com	glng	2.69%	38.9800	37.2700	1.0200	1,466,858	39.9000	37.0500	37.9600	38.4300	9.4200	79,802,000	130.90	$3.03b	2.63%	$0.250000		
finance-abc7-com	glng	+2.687%	38.98 usd	37.27	+1.020	1,466,658	39.90	37.05	37.96	38.43	9.420	65,576,866						
finance-abc7chicago-com	glng	+2.687%	38.98 usd	37.27	+1.020	1,466,658	39.90	37.05	37.96	38.43	9.420	65,576,866						
financial-content	glng	+2.687%	38.98 usd	37.27	+1.020	1,466,658	39.90	37.05	37.96	38.43	9.420	65,576,866						
finapps-forbes-com	glng	2.7%	$38.98	37.27	1.02	1,466,858	39.90	37.05	37.96	38.43	9.42	80 mil	134.4	3 bil	2.6	1.00	0.29	
finviz	glng	2.69%	38.98			1,466,858			37.96	1.43%	331.15%	79.80m		3.03b		1.00	0.00	
fool	glng	+2.69%	$38.98	$37.27	1.02	1,462,379	$39.90	$37.05	$37.96	$38.43	$9.42		0.00	$2.64b	6.00%	1.00		
foxbusiness	glng		$208.50		+8.00	246,588			$200.50									
google-finance	glng	(2.69%)	38.98	37.27	+1.02	1.47m	39.90	37.05		39.90	9.42	68.12m	32,214.88	2.66b	2.44	0.25	0.00	
howthemarketworks	glng	2.687%	38.98	37.27	1.02	1,463,579	39.9	37.05	37.96									
hpcwire	glng	+2.687%	38.98 usd	37.27	+1.020	1,466,958	39.90	37.05	37.96	38.43	9.420	65,576,866						
insidestocks	glng	+2.69%	38.98	37.27	+1.02	1429618	39.90	37.05										
investopedia	glng	+2.69 %	$38.98	37.27	+1.02				37.96									
investorguide	glng	+2.69%	38.98	37.27	+1.02		39.90	37.05		38.43	9.42		129.12	3.111b			0.294	
marketintellisearch	glng	2.69 %	$38.98	$37.27	1.02	1451.50k	$39.90	$37.05	$37.96			79.80m	0.00	3.03b	2.63 %		0.00	
marketwatch	glng	+2.69%	$38.97	open: 37.27	+1.02	2,879	$39.90	$37.05	$37.96	$39.90	$9.42		135.77	$3.02b	2.57%	0.25	0.29	
minyanville	glng	+2.687%	38.98 usd	37.27	+1.020	1,466,658	39.90	37.05	37.96	38.43	9.420	65,576,866						
msn-money	glng	+2.69%	38.98	37.27	+1.02	1.47 mil	39.90	37.05	37.96	38.43	9.42	79.80 mil	3,898.00	2.95 bil	2.50%	0.95	0.00	
nasdaq-com	glng	2.69%	$ 38.98	$ 37.27	1.02	1,466,858	$ 39.90	$ 37.05	$ 37.96	$ 38.43	$ 9.42	74,251,000	134.41	$ 2,894,303,980			$ 0.29	
optimum	glng	+2.69%	38.98 ( 4:00 pm edt)	37.27	+1.02	1,463,579	39.90	37.05	37.96	38.43	9.42	65.58m		2.6b	2.57	1.00		
paidcontent	glng	+2.687%	38.98 usd	37.27	+1.020	1,466,658	39.90	37.05	37.96	38.43	9.420	65,576,866						
pc-quote	glng	2.69%	38.98	37.27	1.02	1,466,958	39.9	37.05	37.96	38.43	9.42	77,855,983	3796.0	3,034,826,000		0.25		
personal-wealth-biz	glng	+2.69%	38.98	37.27		1,466,958	39.90	37.05	37.96	38.43	9.42		129.12		2.11	0.80	0.294	
predictwallstreet	glng	+2.69%	38.98		+1.02	1,466,858												
raymond-james	glng	2.69	38.98	37.27	1.02	1,466,858	39.90	37.05	38.98	38.43	9.42		134.41				0.29	
renewable-energy-world	glng	+2.687%	38.98 usd	37.27	+1.020	1,466,658	39.90	37.05	37.96	38.43	9.420	65,576,866						
screamingmedia	glng	+2.69%	$	open: 37.27	+1.02	2,879	$39.90	$37.05	$37.96	$39.90	$9.42		135.77	$3.02b	2.57%	0.25	0.29	
scroli	glng	%	glng			0												
simple-stock-quotes	glng	+2.69%	last trade: 38.98		change: 1.020								p/e ratio: 129.12					
smartmoney	glng	(2.69%)	38.98	$37.27	1.02	1,466,958	$39.90	$37.05	$37.96	$38.43	$9.42			2,574,000	2.63%	$0.25		
stocknod	glng	+2.687%	38.98 usd	37.27	+1.020	1,466,758	39.90	37.05	37.96	38.43	9.420	65,576,866						
stockpickr	glng	2.69%	$38.98 1.02 | 2.69%	37.27	1.02	1.47m	39.90	37.05	37.96	38.43	9.42							
stocksmart	glng	.0 %	$33.31	14.84	0	119,663	34.71	33.13										
stocktwits	glng	2.66%	38.97		+1.01													
streetinsider-com	glng	2.69%	38.98	$37.27	+1.02	1,466,658	$39.90	$37.05	$37.96	$38.43	$9.42						$0.00	
thecramerreport	glng		38.35	37.27	+0.39	785994	38.97	37.05										
thestree	glng	2.69%	$38.98	37.27	1.02	1466958	39.9	37.05	37.96	-38.43	9.42	6.78082e7		2.563828042e9				
tickerspy	glng	2.69%	$38.98	37.27	+1.02	1,466,858	39.90	37.05	37.96	38.43	9.42		3796.0	2.5b	2.63%	$0.25		
tmx-quotemedia	glng	2.69%	38.980	37.270	1.020	1,466,958	39.900	37.050	37.960	38.430	9.420	67,808,200		2,643,163,636	2.634	0.250 usd	0.01	
updown	glng	2.69%	$38.98	$37.27	$1.02	1,461,479	$39.90	$37.05	$37.96	$38.43	$9.42	67.80b	3,796.00	$2.57b			0.01	
wallstreetsurvivor	glng	2.69%	38.98	37.27	1.02	1,463,579	39.90	37.05		38.43	9.66			$3b	2.60%	0.93 -	0.01	
yahoo-finance	glng	2.69%	38.98	37.27	1.02	1,466,858	39.90	37.05	37.96	39.90	9.42		132.59	3.11b	2.60%	1.00	0.29	
ycharts-com	glng	+2.71%	38.97		+1.03					38.27	9.42		3897.00	2.63b	2.53%		0.01	
zacks	glng	(2.69%)	38.98		1.02	vol.  1,466,858	39.90	37.05		39.90	9.42		122.45	3.03 b	2.63	1.00	.31	
advfn	acom	1.12	42.53	41.33	0.47	577301	42.7	40.66										
barchart	acom	+1.12%	42.53	41.33	+0.47	555,823	42.70	40.66	42.06	45.79	17.21		47.29	$1.93 b			+0.85	
barrons	acom	1.12%	42.53	41.33	+0.47	576,344	42.70	40.66				48.72 million		$1.89 billion	acom has not issued dividends in more than 1 year.			
bloomberg	acom	1.117%	42.530	41.330	0.470	577,301	42.700	40.660		45.79	17.21	45.840mil	50.035	1,949.594mil			0.850	
boston-com	acom	+1.117%	42.53 usd	41.33	+0.4700	577,301	42.70	40.66	42.06	45.79	16.98	38,330,000						
bostonmerchant	acom	+1.117%	42.53 usd	41.33	+0.4700	577,301	42.70	40.66	42.06	45.79	16.98	38,330,000						
business-insider	acom	+1.117%	42.53 usd	41.33	+0.4700	577,301	42.70	40.66	42.06	45.79	16.98	38,330,000						
chron	acom	+1.117%	42.53 usd	41.33	+0.4700	577,301	42.70	40.66	42.06	45.79	16.98	38,330,000						
cio-com	acom	+1.12%	42.53 usd	41.33	+0.4700	577,301	42.70	40.66	42.06	45.79	16.98	38,330,000	49.45	2b				
cnn-money	acom	+1.14%	42.54	41.33	+0.48	577,301	42.70	40.66	42.06				49.5	$2.0b				
easystockalterts	acom	1.14%	42.53	41.33	+0.47	577301	42.70	40.66	42.06	45.79	16.98		49.45				0.86	
eresearch-fidelity-com	acom	1.12%	42.5300	41.3300	0.4700	577,301	42.7000	40.6600	42.0600	45.7900	17.2100	46,187,000	48.40	$1.90b				
finance-abc7-com	acom	+1.117%	42.53 usd	41.33	+0.4700	577,301	42.70	40.66	42.06	45.79	16.98	38,330,000						
finance-abc7chicago-com	acom	+1.117%	42.53 usd	41.33	+0.4700	577,301	42.70	40.66	42.06	45.79	16.98	38,330,000						
financial-content	acom	+1.117%	42.53 usd	41.33	+0.4700	577,301	42.70	40.66	42.06	45.79	16.98	38,330,000						
finapps-forbes-com	acom	1.1%	$42.53	41.33	0.47	577,301	42.70	40.66	42.06	45.79	17.21	46 mil	50.0	2 bil	0.0	0.00	0.85	
finviz	acom	1.12%	42.53			577,301			42.06	-7.12%	147.12%	46.19m	49.48	1.94b			0.85	
fool	acom	+1.12%	$42.53	$41.33	0.47	577,301	$42.70	$40.66	$42.06	$45.79	$17.21		48.70	$1.95b				
foxbusiness	acom		$42.53		+0.47	579,963			$42.06									
google-finance	acom	(1.12%)	42.53	41.33	+0.47	577,301.00	42.70	40.66		45.79	17.21	45.84m	50.27	1.95b			0.85	
howthemarketworks	acom	1.117%	42.53	41.33	0.47	577,301	42.7	40.66	42.06									
hpcwire	acom	+1.117%	42.53 usd	41.33	+0.4700	577,301	42.70	40.66	42.06	45.79	16.98	38,330,000						
insidestocks	acom	+1.14%	42.54	41.33	+0.48	538605	42.70	40.66					price earnings ratio: 50.05					
investopedia	acom	+1.12 %	$42.53	41.33	+0.47				42.06									
investorguide	acom	+1.12%	42.53	41.08	+0.47		42.70	40.66		45.79	17.21		49.19	1.950b			0.855	
marketintellisearch	acom	1.12 %	$42.53	$41.08	0.47	568.40k	$42.70	$40.66	$42.06			46.19m	49.48	1.94b	0.0 %		0.85	
marketwatch	acom	+1.12%	$42.52	open: 41.33	+0.47	3,619	$42.70	$40.66	$42.06	$45.79	$17.21		51.06	$1.89b			0.83	
minyanville	acom	+1.117%	42.53 usd	41.33	+0.4700	577,301	42.70	40.66	42.06	45.79	16.98	38,330,000						
msn-money	acom	+1.12%	42.53	41.33	+0.47	577,301	42.70	40.66	42.06	45.79	17.21	46.19 mil	49.45	1.94 bil			0.85	
nasdaq-com	acom	1.12%	$ 42.53	$ 41.33	0.47	577,301	$ 42.70	$ 40.66	$ 42.06	$ 45.79	$ 17.21	45,840,000	50.04	$ 1,949,575,200			$ 0.85	
optimum	acom	+1.12%	42.53 ( 4:00 pm edt)	41.33	+0.47	577,301	42.70	40.66	42.06	45.79	16.98	38.33m	49.5	1.6b			0.86	
paidcontent	acom	+1.117%	42.53 usd	41.33	+0.4700	577,301	42.70	40.66	42.06	45.79	16.98	38,330,000						
pc-quote	acom	1.12%	42.53	41.33	0.47	579,963	42.7	40.66	42.06	45.79	17.21	44,483,915	48.90698	1,891,901,000				
personal-wealth-biz	acom	+1.12%	42.53	41.08		579,963	42.70	40.66	42.06	45.79	17.21		49.19			0.00	0.855	
predictwallstreet	acom	+1.14%	42.54		+0.48	577,301												
raymond-james	acom	1.12	42.53	41.33	0.47	577,301	42.70	40.66	42.53	45.79	17.21		44.77				0.95	
renewable-energy-world	acom	+1.117%	42.53 usd	41.33	+0.4700	577,301	42.70	40.66	42.06	45.79	16.98	38,330,000						
screamingmedia	acom	+1.12%	$	open: 41.33	+0.47	3,619	$42.70	$40.66	$42.06	$45.79	$17.21		51.06	$1.89b			0.83	
scroli	acom	%	acom			0												
simple-stock-quotes	acom	+1.12%	last trade: 42.53		change: 0.470								p/e ratio: 49.19					
smartmoney	acom	(1.12%)	42.53	$41.33	0.47	577,301	$42.70	$40.66	$42.06	$45.79	$17.21			1,928,000	0.00%	$0.00		
stocknod	acom	+1.117%	42.53 usd	41.33	+0.4700	577,301	42.70	40.66	42.06	45.79	16.98	38,330,000						
stockpickr	acom	1.12%	$42.53 0.47 | 1.12%	41.33	0.47	577.30k	42.70	40.66	42.06	45.79	17.21							
stocksmart	acom	.0 %	$39.42	29.04	0	148,406	41.92	39.1										
stocktwits	acom	1.14%	42.54		+0.48													
streetinsider-com	acom	1.12%	42.53	$41.33	+0.47	577,301	$42.70	$40.66	$42.06	$45.79	$16.98		49.45				$0.86	
thecramerreport	acom		42.53	41.08	+0.47	577301	42.70	40.66										
thestree	acom	1.12%	$42.53	41.33	0.47	577301	42.7	40.66	42.06	-45.79	17.21	4.5840442e7		1.885875784e9				
tickerspy	acom	1.12%	$42.53	41.33	+0.47	577,301	42.70	40.66	42.06	45.79	17.21		48.9	1.9b	0.00%	$0.00		
tmx-quotemedia	acom	1.12%	42.530	41.330	0.470	579,963	42.700	40.660	42.060	45.790	17.210	45,840,442	48.90	1,949,593,998			0.86	
updown	acom	1.12%	$42.53	$41.33	$0.47	576,344	$42.70	$40.66	$42.06	$45.79	$17.21	45.84b	44.54	$1.92b			0.94	
wallstreetsurvivor	acom	1.12%	42.53	41.33	0.47	577,301	42.70	40.66										
yahoo-finance	acom	1.12%	42.53	41.08	0.47	577,301	42.70	40.66	42.06	45.79	17.21		49.74	1.95b			0.86	
ycharts-com	acom	+1.14%	42.54		+0.48					45.79	16.98		50.05	1.93b	0.00%		0.85	
zacks	acom	(1.12%)	42.53		0.47	vol.  577,301	42.70	40.66		45.79	16.98		48.35	1.89 b	0.00	0.00	.87	
advfn	gbdc	-0.58	15.34	15.27	-0.09	42994	15.38	15.1										
barchart	gbdc	-0.58%	15.34	15.27	-0.09	44,651	15.38	15.10	15.43	17.26	12.56		13.46	$272.13 m	8.49%	$1.28	+1.30	
barrons	gbdc	0.58%	15.34	15.27	-0.09	42,994	15.38	15.10				17.71 million		$327.16 million	8.34%	$0.32		
bloomberg	gbdc	-0.583%	15.340	15.270	-0.090	42,994	15.380	15.100		17.99	13.62	21.709mil	11.710	333.020mil	8.214	0.320 regular cash	1.310	
boston-com	gbdc	-0.5833%	15.34 usd	15.27	-0.0900	42,994	15.38	15.10	15.43	17.99	13.62	21,709,233						
bostonmerchant	gbdc	-0.5833%	15.34 usd	15.27	-0.0900	42,994	15.38	15.10	15.43	17.99	13.62	21,709,233						
business-insider	gbdc	-0.5833%	15.34 usd	15.27	-0.0900	42,994	15.38	15.10	15.43	17.99	13.62	21,709,233						
chron	gbdc	-0.5833%	15.34 usd	15.27	-0.0900	42,994	15.38	15.10	15.43	17.99	13.62	21,709,233						
cio-com	gbdc	-0.58%	15.34 usd	15.27	-0.0900	42,994	15.38	15.10	15.43	17.99	13.62	21,709,233	15.98	333m	8.5	1.28		
cnn-money	gbdc	-0.58%	15.34	15.27	-0.09	42,994	15.38	15.10	15.43				16.0	$333.0m	8.34%			
easystockalterts	gbdc	-0.59%	15.34	15.27	-0.09	42994	15.38	15.10	15.43	17.99	13.62		15.98				0.96	
eresearch-fidelity-com	gbdc	-0.58%	15.3400	15.2700	-0.0900	42,994	15.3800	15.1000	15.4300	17.9900	13.6200	21,709,000	11.96	$334.97m	8.30%	$0.320000		
finance-abc7-com	gbdc	-0.5833%	15.34 usd	15.27	-0.0900	42,994	15.38	15.10	15.43	17.99	13.62	21,709,233						
finance-abc7chicago-com	gbdc	-0.5833%	15.34 usd	15.27	-0.0900	42,994	15.38	15.10	15.43	17.99	13.62	21,709,233						
financial-content	gbdc	-0.5833%	15.34 usd	15.27	-0.0900	42,994	15.38	15.10	15.43	17.99	13.62	21,709,233						
finapps-forbes-com	gbdc	-0.6%	$15.34	15.27	-0.09	42,994	15.38	15.10	15.43	17.99	13.62	22 mil	11.7	333 mil	8.3	1.28	1.31	
finviz	gbdc	-0.58%	15.34			42,994			15.43	-11.16%	22.24%	1.21m		18.56m		1.28	-0.13	
fool	gbdc	-0.58%	$15.34	$15.27	-0.09	42,994	$15.38	$15.10	$15.43	$17.99	$13.62		15.70	$333.02m		1.28		
foxbusiness	gbdc		$15.34		-0.09	42,994			$15.43									
google-finance	gbdc	(-0.58%)	15.34	15.27	-0.09	42,994.00	15.38	15.10		17.99	13.62			334.97m				
howthemarketworks	gbdc	-0.583%	15.34	15.27	-0.09	42,129	15.38	15.1	15.43									
hpcwire	gbdc	-0.5833%	15.34 usd	15.27	-0.0900	42,994	15.38	15.10	15.43	17.99	13.62	21,709,233						
insidestocks	gbdc	-0.58%	15.34	15.27	-0.09	42994	15.38	15.10										
investopedia	gbdc	-0.58 %	$15.34	15.27	-0.09				15.43									
marketintellisearch	gbdc	-0.58 %	$15.34	$15.11	-0.09	43.30k	$15.38	$15.10	$15.43			1.21m	0.00	0.02b	8.3 %		-0.13	
marketwatch	gbdc	-0.58%	$15.34	open: 15.27	-0.09	965	$15.38	$15.10	$15.43	$17.99	$13.62		11.93	$327.16m	8.34%	0.32	1.29	
minyanville	gbdc	-0.5833%	15.34 usd	15.27	-0.0900	42,994	15.38	15.10	15.43	17.99	13.62	21,709,233						
msn-money	gbdc	-0.58%	15.34	15.27	-0.09	42,994	15.38	15.10	15.43	17.99	13.62							
nasdaq-com	gbdc	0.58%	$ 15.34	$ 15.27	0.09	42,994	$ 15.38	$ 15.10	$ 15.43	$ 17.99	$ 13.62	21,709,000	11.8	$ 333,016,060			$ 1.30	
optimum	gbdc	-0.58%	15.34 ( 4:30 pm edt)	15.27	-0.09	42,994	15.38	15.10	15.43	17.99	13.62	21.71m	16.0	333.0m	8.34	1.28	0.96	
paidcontent	gbdc	-0.5833%	15.34 usd	15.27	-0.0900	42,994	15.38	15.10	15.43	17.99	13.62	21,709,233						
pc-quote	gbdc	-0.58%	15.34	15.27	-0.09	42,994	15.38	15.1	15.43	17.99	13.62	21,836,369		334,970,000		0.32		
personal-wealth-biz	gbdc	-0.58%	15.34	15.11	-0.09	42,994	15.38	15.10	15.43	17.99	13.62				8.17	1.26	0.00	
predictwallstreet	gbdc	-0.58%	15.34		-0.09	42,994												
raymond-james	gbdc	-0.58	15.34	15.27	-0.09	42,994	15.38	15.10	15.34	17.99	13.62		11.89				1.29	
renewable-energy-world	gbdc	-0.5833%	15.34 usd	15.27	-0.0900	42,994	15.38	15.10	15.43	17.99	13.62	21,709,233						
screamingmedia	gbdc	-0.58%	$	open: 15.27	-0.09	965	$15.38	$15.10	$15.43	$17.99	$13.62		11.93	$327.16m	8.34%	0.32	1.29	
scroli	gbdc	%	gbdc			0												
simple-stock-quotes	gbdc	-0.58%	last trade: 15.34		change: -0.090													
smartmoney	gbdc	(-0.58%)	15.34	$15.27	-0.09	42,994	$15.38	$15.10	$15.43	$17.99	$13.62			335,000	8.30%	$0.32		
stocknod	gbdc	-0.5833%	15.34 usd	15.27	-0.0900	42,994	15.38	15.10	15.43	17.99	13.62	21,709,233						
stockpickr	gbdc	-0.58%	$15.34 -0.09 | -0.58%	15.27	-0.09	42.99k	15.38	15.10	15.43	17.99	13.62							
stocksmart	gbdc	.0 %	$15.26	17.75	0	5,553	15.79	15.18										
stocktwits	gbdc	-0.58%	15.34		-0.09													
streetinsider-com	gbdc	0.58%	15.34	$15.27	-0.09	42,994	$15.38	$15.10	$15.43	$17.99	$13.62		15.98				$0.96	
thecramerreport	gbdc		15.34	15.11	-0.09	42994	15.38	15.10										
thestree	gbdc	-0.58%	$15.34	15.27	-0.09	42994	15.38	15.1	15.43	-17.99	13.62	2.1709233e7		3.27158141e8				
tickerspy	gbdc	-0.58%	$15.34	15.27	-0.09	42,994	15.38	15.10	15.43	17.99	13.62		0.0	273.9m	8.30%	$0.32		
tmx-quotemedia	gbdc	-0.58%	15.340	15.270	-0.090	42,994	15.380	15.100	15.430	17.990	13.620	21,709,233	16.10	333,019,634	8.296	0.320 usd	0.96	
updown	gbdc	-0.58%	$15.34	$15.27	-$0.09	42,029	$15.38	$15.10	$15.43	$17.99	$13.62	21.70b		$335m			0.00	
wallstreetsurvivor	gbdc	-0.58%	15.34	15.27	-0.09	42,129	15.38	15.10		17.99	13.62		16.10	$335m	8.30%	0.62 -	0.00	
yahoo-finance	gbdc	0.58%	15.34	15.11	0.09	42,994	15.38	15.10	15.43	17.99	13.62							
ycharts-com	gbdc	-0.58%	15.34		-0.09					17.99	13.62							
zacks	gbdc	(-0.58%)	15.34		-0.09	vol.  42,994	15.38	15.10		17.99	13.62		13.78	334.97 m	8.30	1.28	1.12	
advfn	intc	-0.60	23.09	22.96	-0.14	35423992	23.2	22.81										
barchart	intc	-0.60%	23.09	22.99	-0.14	31,083,377	23.20	22.81	23.23	23.96	17.18		10.44	$126.72 b	3.19%	$0.72	+2.18	
barrons	intc	0.60%	23.09	22.96	-0.14	35.298m	23.20	22.81				5.70 billion		$120.62 billion	3.14%	$0.18		
bloomberg	intc	-0.603%	23.090	22.960	-0.140	35,423,992	23.200	22.810		23.96	17.60	5,302.000mil	10.592	122,423.200mil	2.946	0.210 regular cash	2.180	
boston-com	intc	-0.6027%	23.09 usd	22.96	-0.1400	35,406,985	23.20	22.81	23.23	23.96	17.60	5,302,000,000						
bostonmerchant	intc	-0.6027%	23.09 usd	22.96	-0.1400	35,406,985	23.20	22.81	23.23	23.96	17.60	5,302,000,000						
business-insider	intc	-0.6027%	23.09 usd	22.96	-0.1400	35,406,985	23.20	22.81	23.23	23.96	17.60	5,302,000,000						
chron	intc	-0.6027%	23.09 usd	22.96	-0.1400	35,381,578	23.20	22.81	23.23	23.96	17.60	5,302,000,000						
cio-com	intc	-0.60%	23.09 usd	22.96	-0.1400	35,381,578	23.20	22.81	23.23	23.96	17.60	5,302,000,000	10.74	122b	3.2	0.72		
cnn-money	intc	-0.60%	23.09	22.96	-0.14	35,401,750	23.20	22.81	23.23				10.7	$122.4b	3.64%			
easystockalterts	intc	-0.61%	23.09	22.96	-0.14	35381278	23.20	22.81	23.23	23.96	17.60		10.74				2.15	
eresearch-fidelity-com	intc	-0.60%	23.0900	22.9600	-0.1400	35,398,585	23.2000	22.8100	23.2300	23.9600	17.6000	5,302,000,000	10.66	$123.17b	3.12%	$0.181200		
finance-abc7-com	intc	-0.6027%	23.09 usd	22.96	-0.1400	35,381,578	23.20	22.81	23.23	23.96	17.60	5,302,000,000						
finance-abc7chicago-com	intc	-0.6027%	23.09 usd	22.96	-0.1400	35,381,578	23.20	22.81	23.23	23.96	17.60	5,302,000,000						
financial-content	intc	-0.6027%	23.09 usd	22.96	-0.1400	35,381,578	23.20	22.81	23.23	23.96	17.60	5,302,000,000						
finapps-forbes-com	intc	-0.6%	$23.09	22.96	-0.14	35,398,585	23.20	22.81	23.23	23.96	17.60	5.3 bil	10.6	122 bil	3.6	0.84	2.18	
finviz	intc	-0.60%	23.09			35,392,684			23.23	-3.63%	34.39%	5.30b	10.80	123.17b		0.84	2.15	
fool	intc	-0.60%	$23.09	$22.96	-0.14	35,397,385	$23.20	$22.81	$23.23	$23.96	$17.60		10.40	$122.42b	3.20%	0.72		
foxbusiness	intc		$23.09		-0.14	35,551,993			$23.23									
google-finance	intc	(-0.60%)	23.09	22.96	-0.14	35.40m	23.20	22.81		23.96	17.60	5.30b	10.76	122.42b	3.64	0.21	2.15	
howthemarketworks	intc	-0.603%	23.09	22.96	-0.14	35,381,578	23.2	22.81	23.23									
hpcwire	intc	-0.6027%	23.09 usd	22.96	-0.1400	35,384,743	23.20	22.81	23.23	23.96	17.60	5,302,000,000						
insidestocks	intc	-0.60%	23.09	22.99	-0.14	28450984	23.20	22.81					price earnings ratio: 10.59					
investopedia	intc	-0.60 %	$23.09	22.96	-0.14				23.23									
investorguide	intc	-0.60%	23.09	23.00	-0.14		23.20	22.81		23.96	17.60		10.86	122.4b			2.139	
marketintellisearch	intc	-0.6 %	$23.09	$22.99	-0.14	34979.50k	$23.20	$22.81	$23.23			5302.00m	10.80	123.17b	3.62 %		2.15	
marketwatch	intc	-0.60%	$23.09	open: 22.96	-0.14	300,905	$23.20	$22.81	$23.23	$23.96	$17.60		10.45	$118.98b	3.14%	0.18	2.21	
minyanville	intc	-0.6027%	23.09 usd	22.96	-0.1400	35,381,578	23.20	22.81	23.23	23.96	17.60	5,302,000,000						
msn-money	intc	-0.60%	23.09	22.96	-0.14	35.4 mil	23.20	22.81	23.23	23.96	17.60	5.30 bil	10.79	123.17 bil	3.62%	0.84	2.15	
nasdaq-com	intc	0.6%	$ 23.09	$ 22.99	0.14	35,398,585	$ 23.20	$ 22.81	$ 23.23	$ 23.96	$ 17.60	5,302,000,000	10.59	$ 122,423,180,000	3.12 %	$0.724800	$ 2.18	
optimum	intc	-0.65%	23.08 ( 4:00 pm edt)	22.96	-0.15	34,007,575	23.20	22.81	23.23	23.96	17.60	5.30b	10.7	122.4b	3.14	0.72	2.15	
paidcontent	intc	-0.6027%	23.09 usd	22.96	-0.1400	35,381,578	23.20	22.81	23.23	23.96	17.60	5,302,000,000						
pc-quote	intc	-0.60%	23.09	22.96	-0.14	35,604,139	23.2	22.81	23.23	23.96	17.60	5,334,147,250	10.85514	123,165,460,000		0.1812		
personal-wealth-biz	intc	-0.60%	23.09	23.00	-0.14	35,546,092	23.20	22.81	23.23	23.96	17.60		10.86		2.92	0.678	2.139	
predictwallstreet	intc	-1.12%	22.97		-0.26	12,456,021												
raymond-james	intc	-0.60	23.09	22.96	-0.14	36,473,801	23.20	22.81	23.09	23.96	17.60		10.31				2.24	
renewable-energy-world	intc	-0.6027%	23.09 usd	22.96	-0.1400	35,381,578	23.20	22.81	23.23	23.96	17.60	5,302,000,000						
screamingmedia	intc	-0.60%	$	open: 22.96	-0.14	297,740	$23.20	$22.81	$23.23	$23.96	$17.60		10.45	$120.62b	3.14%	0.18	2.21	
scroli	intc	-0.60%	intc 23.09	22.96	-0.14	32,070,513	23.20	22.81	23.23	23.96	17.60		10.76				2.15	
simple-stock-quotes	intc	-0.60%	last trade: 23.09		change: -0.140								p/e ratio: 10.86					
smartmoney	intc	(-0.60%)	23.09	$22.96	-0.14	35,398,585	$23.20	$22.81	$23.23	$23.96	$17.60			123,165,500	3.10%	$0.18		
stocknod	intc	-0.6027%	23.09 usd	22.96	-0.1400	35,381,578	23.20	22.81	23.23	23.96	17.60	5,302,000,000						
stockpickr	intc	-0.60%	$23.09 -0.14 | -0.60%	22.96	-0.14	35.40m	23.20	22.81	23.23	23.96	17.60							
stocksmart	intc	.0 %	$22.005	21.03	0	5,534,633	22.49	21.98										
stocktwits	intc	-0.62%	23.09		-0.14													
streetinsider-com	intc	0.6%	23.09	$22.96	-0.14	35,381,278	$23.20	$22.81	$23.23	$23.96	$17.60		10.74				$2.15	
thecramerreport	intc		23.23		0.00	0												
thestree	intc	-0.6%	$23.09	22.96	-0.14	35398585	23.2	22.81	23.23	-23.96	17.6	5.302e9		1.206205e11				
tickerspy	intc	-0.60%	$23.09	22.96	-0.14	35,397,685	23.20	22.81	23.23	23.96	17.60		10.9	123.9b	3.12%	$0.18		
tmx-quotemedia	intc	-0.60%	23.090	22.960	-0.140	35,551,993	23.200	22.810	23.230	23.960	17.600	5,302,000,000	10.80	122,423,180,000	3.120	0.181 usd	2.15	
updown	intc	-0.60%	$23.09	$22.99	-$0.14	35,298,011	$23.20	$22.81	$23.23	$23.96	$17.60	5302.00b	10.56	$123.16b			2.20	
wallstreetsurvivor	intc	-0.60%	23.09	22.96	-0.14	35,381,578	23.20	22.81		23.96	17.60		10.80	$123b	3.10%	0.63 -	2.01	
yahoo-finance	intc	0.60%	23.09	23.00	0.14	35,392,685	23.17	22.81	23.23	23.96	17.60		10.79	122.42b	3.20%	0.72	2.14	
ycharts-com	intc	-0.62%	23.09		-0.14					26.78	17.60		10.79	126.69b	3.32%		2.14	
zacks	intc	(-0.60%)	23.09		-0.14	vol.  35,398,585	23.20	22.81		23.96	17.60		10.66	123.17 b	3.12	0.72	2.18	
advfn	alth	0.00	2.14	2.08	0.0	641673	2.15	2.07										
barchart	alth	unch	2.14	2.08	unch	650,784	2.15	2.07	2.14	6.16	1.84		0.00	$225.94 m			-0.68	
barrons	alth	0.00%	2.14	2.08	0.00	641,673	2.15	2.07				105.12 million		$218.62 million	alth has not issued dividends in more than 1 year.			
bloomberg	alth		2.140	2.080		641,673	2.150	2.070		6.16	1.84	105.614mil		226.014mil			-0.680	
boston-com	alth	0.00%	2.140 usd	2.080	+0.00	641,673	2.150	2.070	2.140	6.160	1.840	105,613,843						
bostonmerchant	alth	0.00%	2.140 usd	2.080	+0.00	641,673	2.150	2.070	2.140	6.160	1.840	105,613,843						
business-insider	alth	0.00%	2.140 usd	2.080	+0.00	641,673	2.150	2.070	2.140	6.160	1.840	105,613,843						
chron	alth	0.00%	2.140 usd	2.080	+0.00	641,673	2.150	2.070	2.140	6.160	1.840	105,613,843						
cio-com	alth	0.00%	2.140 usd	2.080	+0.00	641,673	2.150	2.070	2.140	6.160	1.840	105,613,843		226m				
cnn-money	alth	0.00%	2.14	2.09	0.00	641,673	2.15	2.07	2.14				nm	$226.0m				
easystockalterts	alth	0.00%	2.14	2.08	+0.00	641673	2.15	2.07	2.14	6.16	1.84						-0.69	
eresearch-fidelity-com	alth	0.00%	2.1400	2.0800	0.0000	641,673	2.1500	2.0700	2.1400	6.1600	1.8400	105,614,000	nm	$226.01m				
finance-abc7-com	alth	0.00%	2.140 usd	2.080	+0.00	641,673	2.150	2.070	2.140	6.160	1.840	105,613,843						
finance-abc7chicago-com	alth	0.00%	2.140 usd	2.080	+0.00	641,673	2.150	2.070	2.140	6.160	1.840	105,613,843						
financial-content	alth	0.00%	2.140 usd	2.080	+0.00	641,673	2.150	2.070	2.140	6.160	1.840	105,613,843						
finapps-forbes-com	alth	0.0%	$2.14	2.08	0.00	641,673	2.15	2.07	2.14	6.16	1.84	106 mil		226 mil	0.0	0.00	-0.68	
finviz	alth	0.00%	2.14			641,673			2.14	-65.26%	16.30%	105.61m		226.01m			-0.68	
fool	alth	+0.47%	$2.14	$2.08	0.01	641,673	$2.15	$2.07	$2.14	$6.16	$1.84		0.00	$226.01m				
foxbusiness	alth		$2.14		0.00	641,673			$2.14									
google-finance	alth	(0.00%)	2.14	2.08	0.00	641,673.00	2.15	2.07		6.16	1.84	105.61m		226.01m			-0.68	
howthemarketworks	alth	0%	2.14	2.08	0	633,209	2.15	2.07	2.14									
hpcwire	alth	0.00%	2.140 usd	2.080	+0.00	641,673	2.150	2.070	2.140	6.160	1.840	105,613,843						
insidestocks	alth	unch%	2.14	2.08		641673	2.15	2.07										
investopedia	alth		$2.14	2.08					2.14									
investorguide	alth	0.00%	2.14	2.09	0.00		2.15	2.07		7.47	2.13			226.0m			-0.684	
marketintellisearch	alth	0.0 %	$2.14	$2.09	0.00	585.90k	$2.15	$2.07	$2.14			105.61m	0.00	0.23b	0.0 %		-0.68	
marketwatch	alth	0.00%	$2.14	open: 2.08	0.00	52,364	$2.15	$2.07	$2.14	$6.16	$1.84			$218.62m				
minyanville	alth	0.00%	2.140 usd	2.080	+0.00	641,673	2.150	2.070	2.140	6.160	1.840	105,613,843						
msn-money	alth		2.14	2.08		641,673	2.15	2.07	2.14	6.16	1.84	105.61 mil	-3.15	226.01 mil			-0.68	
nasdaq-com	alth		$ 2.14	$ 2.08		641,673	$ 2.15	$ 2.07	$ 2.14	$ 6.16	$ 1.84	105,614,000		$ 226,013,960			$ -0.68	
optimum	alth	-	2.14 ( 4:30 pm edt)	2.08	-	641,673	2.15	2.07	2.14	6.16	1.84	105.61m		226.0m			-0.69	
paidcontent	alth	0.00%	2.140 usd	2.080	+0.00	641,673	2.150	2.070	2.140	6.160	1.840	105,613,843						
pc-quote	alth	0.00%	2.14	2.08	0.00	641,673	2.15	2.07	2.14	6.16	1.84	105,614,019	-3.14706	226,014,000				
personal-wealth-biz	alth	0.00%	2.14	2.09		641,673	2.15	2.07	2.14	7.47	2.13					0.00	-0.684	
predictwallstreet	alth	0.00%	2.14		0.00	641,673												
raymond-james	alth	0.00	2.14	2.08	0.00	641,673	2.15	2.07	2.14	6.16	1.84						-0.68	
renewable-energy-world	alth	0.00%	2.140 usd	2.080	+0.00	641,673	2.150	2.070	2.140	6.160	1.840	105,613,843						
screamingmedia	alth	0.00%	$	open: 2.08	0.00	52,364	$2.15	$2.07	$2.14	$6.16	$1.84			$218.62m				
scroli	alth	%	alth			0												
simple-stock-quotes	alth	0.00%	last trade: 2.14		change: 0.000													
smartmoney	alth	(0.00%)	2.14	$2.08	0.00	641,673	$2.15	$2.07	$2.14	$6.16	$1.84			226,000	0.00%	$0.00		
stocknod	alth	0.00%	2.140 usd	2.080	+0.00	641,673	2.150	2.070	2.140	6.160	1.840	105,613,843						
stockpickr	alth	0.00%	$2.14 0.00 | 0.00%	2.08	0.00	641.67k	2.15	2.07	2.14	6.16	1.84							
stocksmart	alth	.0 %	$2.165	4.6	0	240,806	2.21	2.15										
stocktwits	alth	0.47%	2.15		+0.01													
streetinsider-com	alth	-0%	2.14	$2.08		641,673	$2.15	$2.07	$2.14	$6.16	$1.84						$-0.69	
thecramerreport	alth		2.14	2.09	0.00	641673	2.15	2.07										
thestree	alth	0.0%	$2.14	2.08	0.0	641673	2.15	2.07	2.14	-6.16	1.84	1.05613843e8		2.18620655e8				
tickerspy	alth	0.00%	$2.14	2.08	0.00	641,673	2.15	2.07	2.14	6.16	1.84		-3.1	225.9m	0.00%	$0.00		
tmx-quotemedia	alth	0.00%	2.140	2.080	0.00	641,673	2.150	2.070	2.140	6.160	1.840	105,613,843		226,013,624			-0.69	
updown	alth	0.00%	$2.14	$2.08	$0.00	589,309	$2.15	$2.07	$2.14	$6.16	$1.84	105.61b		$226m			-0.68	
wallstreetsurvivor	alth	0.00%	2.14	2.08	0.00	633,209	2.15	2.07		5.12	1.84			$226m			-0.74	
yahoo-finance	alth	0.00%	2.14	2.09	0.00	641,673	2.15	2.07	2.14	6.16	1.84			226.01m			-0.68	
ycharts-com	alth	+0.47%	2.15		+0.01					6.16	1.84			227.00m	0.00%		-0.68	
zacks	alth		2.14			vol.  641,673	2.15	2.07		6.16	1.84			226.01 m	0.00	0.00	-.68	
advfn	esgr	0.19	106.53	105.58	0.2	8699	107.48	104.68										
barchart	esgr	+0.19%	106.53	104.89	+0.20	8,699	107.48	104.68	106.33	114.56	67.04		9.42	$1.39 b			+11.78	
barrons	esgr	0.19%	106.53	105.58	+0.20	8,699	107.48	104.68				13.75 million		$1.52 billion	esgr has not issued dividends in more than 1 year.			
bloomberg	esgr	0.188%	106.530	105.580	0.200	8,699	107.480	104.680		114.56	67.04	13.698mil	9.378	1,459.255mil			11.360	
boston-com	esgr	+0.1881%	106.53 usd	105.58	+0.2000	8,699	107.48	104.68	106.33	114.56	65.56	11,909,969						
bostonmerchant	esgr	+0.1881%	106.53 usd	105.58	+0.2000	8,699	107.48	104.68	106.33	114.56	65.56	11,909,969						
business-insider	esgr	+0.1881%	106.53 usd	105.58	+0.2000	8,699	107.48	104.68	106.33	114.56	65.56	11,909,969						
chron	esgr	+0.1881%	106.53 usd	105.58	+0.2000	8,699	107.48	104.68	106.33	114.56	65.56	11,909,969						
cio-com	esgr	+0.19%	106.53 usd	105.58	+0.2000	8,699	107.48	104.68	106.33	114.56	65.56	11,909,969		1b				
cnn-money	esgr	+0.25%today&rsquo;s change	106.60data as of 3:58pm et	105.58	+0.27	5,133	107.48	104.68	106.33					$1.3b				
easystockalterts	esgr	0.19%	106.53	105.58	+0.20	8699	107.48	104.68	106.33	114.56	65.80						0.00	
eresearch-fidelity-com	esgr	0.19%	106.5300	105.5800	0.2000	8,699	107.4800	104.6800	106.3300	114.5600	67.0400	13,698,000	8.82	$1.46b				
finance-abc7-com	esgr	+0.1881%	106.53 usd	105.58	+0.2000	8,699	107.48	104.68	106.33	114.56	65.56	11,909,969						
finance-abc7chicago-com	esgr	+0.1881%	106.53 usd	105.58	+0.2000	8,699	107.48	104.68	106.33	114.56	65.56	11,909,969						
financial-content	esgr	+0.1881%	106.53 usd	105.58	+0.2000	8,699	107.48	104.68	106.33	114.56	65.56	11,909,969						
finapps-forbes-com	esgr	0.2%	$106.53	105.58	0.20	8,699	107.48	104.68	106.33	114.56	67.04	13 mil		1 bil	0.0	0.00		
finviz	esgr	0.19%	106.53			8,699			106.33	-7.01%	58.91%	13.70m	8.82	1.46b			12.06	
fool	esgr	+0.19%	$106.53	$105.58	0.20	8,699	$107.48	$104.68	$106.33	$114.56	$67.04		8.80	$1.46b				
foxbusiness	esgr		$106.53		+0.20	8,699			$106.33									
google-finance	esgr	(0.19%)	106.53	105.58	+0.20	8,699.00	107.48	104.68		114.56	67.04	13.70m	8.84	1.46b			12.06	
howthemarketworks	esgr	0.188%	106.53	105.58	0.2	8,118	107.48	104.68	106.33									
hpcwire	esgr	+0.1881%	106.53 usd	105.58	+0.2000	8,699	107.48	104.68	106.33	114.56	65.56	11,909,969						
insidestocks	esgr	+0.19%	106.53	104.89	+0.20	8699	107.48	104.68										
investopedia	esgr	+0.19 %	$106.53	105.58	+0.20				106.33									
investorguide	esgr	+0.19%	106.53	105.58	+0.20		107.48	104.68		114.56	67.04		8.95	1.459b			11.885	
marketintellisearch	esgr	0.19 %	$106.53	$105.58	0.20	10.50k	$107.48	$104.68	$106.33			13.70m	8.82	1.46b	0.0 %		12.06	
marketwatch	esgr	+0.19%	$106.51	open: 105.58	+0.20	781	$107.48	$104.68	$106.33	$114.56	$67.04		8.71	$1.52b			12.23	
minyanville	esgr	+0.1881%	106.53 usd	105.58	+0.2000	8,699	107.48	104.68	106.33	114.56	65.56	11,909,969						
msn-money	esgr	+0.19%	106.53	105.58	+0.20	8,699	107.48	104.68	106.33	114.56	67.04	13.70 mil	9.05	1.46 bil			12.06	
nasdaq-com	esgr	0.19%	$ 106.53	$ 105.58	0.20	8,699	$ 107.48	$ 104.68	$ 106.33	$ 114.56	$ 67.04	13,073,000	9.04	$ 1,392,666,690			$ 11.78	
optimum	esgr	+0.19%	106.53 ( 4:30 pm edt)	105.58	+0.20	8,699	107.48	104.68	106.33	114.56	65.80	11.91m		1.3b				
paidcontent	esgr	+0.1881%	106.53 usd	105.58	+0.2000	8,699	107.48	104.68	106.33	114.56	65.56	11,909,969						
pc-quote	esgr	0.19%	106.53	105.58	0.20	8,699	107.48	104.68	106.33	114.56	67.04	13,672,283	9.03398	1,456,508,000		3.0		
personal-wealth-biz	esgr	+0.19%	106.53	105.58		8,699	107.48	104.68	106.33	114.56	67.04		8.95			0.00	11.885	
predictwallstreet	esgr	+0.19%	106.53		+0.20	8,699												
raymond-james	esgr	0.19	106.53	105.58	0.20	8,699	107.48	104.68	106.53	114.56	67.04		8.63				12.35	
renewable-energy-world	esgr	+0.1881%	106.53 usd	105.58	+0.2000	8,699	107.48	104.68	106.33	114.56	65.56	11,909,969						
screamingmedia	esgr	+0.19%	$	open: 105.58	+0.20	781	$107.48	$104.68	$106.33	$114.56	$67.04		8.71	$1.52b			12.23	
scroli	esgr	%	esgr			0												
simple-stock-quotes	esgr	+0.19%	last trade: 106.53		change: 0.200								p/e ratio: 8.95					
smartmoney	esgr	(0.19%)	106.53	$105.58	0.20	8,699	$107.48	$104.68	$106.33	$114.56	$67.04			1,456,500	0.00%	$3.00		
stocknod	esgr	+0.1881%	106.53 usd	105.58	+0.2000	8,699	107.48	104.68	106.33	114.56	65.56	11,909,969						
stockpickr	esgr	0.19%	$106.53 0.20 | 0.19%	105.58	0.20	8.70k	107.48	104.68	106.33	114.56	67.04							
stocksmart	esgr	.0 %	$100.02	87.18	0	2,564	102.88	99.99										
stocktwits	esgr	0.79%	107.17		+0.84													
streetinsider-com	esgr	0.19%	106.53	$105.58	+0.20	8,699	$107.48	$104.68	$106.33	$114.56	$65.80						$0.00	
thecramerreport	esgr		106.53	105.58	+0.20	8699	107.48	104.68										
thestree	esgr	0.19%	$106.53	105.58	0.2	8699	107.48	104.68	106.33	-114.56	67.04	1.3698066e7		1.446241808e9				
tickerspy	esgr	0.19%	$106.53	105.58	+0.20	7,918	107.48	104.68	106.33	114.56	67.04		9.0	1.3b	0.00%	$3.00		
tmx-quotemedia	esgr	0.19%	106.530	105.580	0.200	8,699	107.480	104.680	106.330	114.560	67.040	13,698,066	9.00	1,459,254,971			11.77	
updown	esgr	0.19%	$106.53	$105.58	$0.20	7,918	$107.48	$104.68	$106.33	$114.56	$67.04	13.69b	8.76	$1.45b			12.14	
wallstreetsurvivor	esgr	0.19%	106.53	105.58	0.20	8,118	107.48	104.68		114.56	67.04		9.00	$1b			12.66	
yahoo-finance	esgr	0.19%	106.53	105.58	0.20	8,699	107.48	104.68	106.33	114.56	67.04		8.96	1.46b			11.89	
ycharts-com	esgr	+0.79%	107.17		+0.84					114.56	43.90		9.11	1.40b	0.00%		11.77	
zacks	esgr	(0.19%)	106.53		0.20	vol.  8,699	107.48	104.68		114.56	65.80		9.53	1.46 b	0.00	0.00	11.16	
advfn	rodm	6.43	1.49	1.4	0.09	71367	1.51	1.38										
barchart	rodm	+6.43%	1.49	1.40	+0.09	74,867	1.51	1.38	1.40	3.33	1.20		142.00	$49.48 m			-0.22	
barrons	rodm	6.43%	1.49	1.40	+0.09	71,367	1.51	1.38				36.08 million		$50.27 million	rodm has not issued dividends in more than 1 year.			
bloomberg	rodm	6.429%	1.490	1.400	0.090	71,367	1.510	1.380		3.33	1.20	35.403mil		52.750mil		4.284 regular cash	-0.190	
boston-com	rodm	+6.429%	1.490 usd	1.400	+0.0900	71,367	1.510	1.380	1.400	3.330	1.200	35,402,699						
bostonmerchant	rodm	+6.429%	1.490 usd	1.400	+0.0900	71,367	1.510	1.380	1.400	3.330	1.200	35,402,699						
business-insider	rodm	+6.429%	1.490 usd	1.400	+0.0900	71,367	1.510	1.380	1.400	3.330	1.200	35,402,699						
chron	rodm	+6.429%	1.490 usd	1.400	+0.0900	71,367	1.510	1.380	1.400	3.330	1.200	35,402,699						
cio-com	rodm	+6.43%	1.490 usd	1.400	+0.0900	71,367	1.510	1.380	1.400	3.330	1.200	35,402,699		53m				
cnn-money	rodm	+6.43%today&rsquo;s change	1.49data as of 3:59pm et	1.40	+0.09	71,367	1.51	1.38	1.40				nm	$52.8m				
easystockalterts	rodm	6.43%	1.49	1.40	+0.09	71367	1.51	1.38	1.40	3.33	1.20						-0.21	
eresearch-fidelity-com	rodm	6.43%	1.4900	1.4000	0.0900	71,367	1.5100	1.3800	1.4000	3.3300	1.2000	33,117,000	nm	$46.36m				
finance-abc7-com	rodm	+6.429%	1.490 usd	1.400	+0.0900	71,367	1.510	1.380	1.400	3.330	1.200	35,402,699						
finance-abc7chicago-com	rodm	+6.429%	1.490 usd	1.400	+0.0900	71,367	1.510	1.380	1.400	3.330	1.200	35,402,699						
financial-content	rodm	+6.429%	1.490 usd	1.400	+0.0900	71,367	1.510	1.380	1.400	3.330	1.200	35,402,699						
finapps-forbes-com	rodm	6.4%	$1.49	1.40	0.09	71,367	1.51	1.38	1.40	3.33	1.20	33 mil		49 mil	0.0	0.00		
finviz	rodm	6.43%	1.49			71,367			1.40	-55.26%	24.17%	33.12m		49.35m			-0.22	
fool	rodm	+6.43%	$1.49	$1.40	0.09	71,367	$1.51	$1.38	$1.40	$3.33	$1.20		0.00	$52.75m				
foxbusiness	rodm		$1.49		+0.09	71,367			$1.40									
google-finance	rodm	(6.43%)	1.49	1.40	+0.09	71,367.00	1.51	1.38		3.33	1.20	35.40m		52.75m			-0.22	
howthemarketworks	rodm	5.714%	1.48	1.4	0.08	71,067	1.51	1.38	1.4									
hpcwire	rodm	+6.429%	1.490 usd	1.400	+0.0900	71,367	1.510	1.380	1.400	3.330	1.200	35,402,699						
insidestocks	rodm	+6.43%	1.49	1.40	+0.09	71367	1.51	1.38										
investopedia	rodm	+6.43 %	$1.49	1.40	+0.09				1.40									
investorguide	rodm	+6.43%	1.49	1.44	+0.09		1.51	1.38		3.75	1.27			52.7m			-0.224	
marketintellisearch	rodm	6.43 %	$1.49	$1.44	0.09	70.70k	$1.51	$1.38	$1.40			33.12m	0.00	0.05b	0.0 %		-0.22	
marketwatch	rodm	+6.43%	$1.49	open: 1.40	+0.09	400	$1.51	$1.38	$1.40	$3.33	$1.20			$50.27m				
minyanville	rodm	+6.429%	1.490 usd	1.400	+0.0900	71,367	1.510	1.380	1.400	3.330	1.200	35,402,699						
msn-money	rodm	+6.43%	1.49	1.40	+0.09	71,367	1.51	1.38	1.40	3.33	1.20	33.12 mil	-6.77	46.36 mil			-0.22	
nasdaq-com	rodm	6.43%	$ 1.49	$ 1.40	0.09	71,367	$ 1.51	$ 1.38	$ 1.40	$ 3.33	$ 1.20	35,403,000		$ 52,750,470			$ -0.22	
optimum	rodm	+6.43%	1.49 ( 4:30 pm edt)	1.40	+0.09	71,367	1.51	1.38	1.40	3.33	1.20	35.40m		52.8m			-0.21	
paidcontent	rodm	+6.429%	1.490 usd	1.400	+0.0900	71,367	1.510	1.380	1.400	3.330	1.200	35,402,699						
pc-quote	rodm	6.43%	1.49	1.4	0.09	71,367	1.51	1.38	1.4	3.33	1.20	33,264,564	-6.36364	49,564,000				
personal-wealth-biz	rodm	+6.43%	1.49	1.44		71,367	1.51	1.38	1.40	3.75	1.27					0.00	-0.224	
predictwallstreet	rodm	+6.43%	1.49		+0.09	71,367												
raymond-james	rodm	6.43	1.49	1.40	0.09	71,367	1.51	1.38	1.49	3.33	1.20						-0.22	
renewable-energy-world	rodm	+6.429%	1.490 usd	1.400	+0.0900	71,367	1.510	1.380	1.400	3.330	1.200	35,402,699						
screamingmedia	rodm	+6.43%	$	open: 1.40	+0.09	71,367	$1.51	$1.38	$1.40	$3.33	$1.20			$50.27m				
scroli	rodm	%	rodm			0												
simple-stock-quotes	rodm	+6.43%	last trade: 1.49		change: 0.090													
smartmoney	rodm	(6.43%)	1.49	$1.40	0.09	71,367	$1.51	$1.38	$1.40	$3.33	$1.20			49,600	0.00%	$0.00		
stocknod	rodm	+6.429%	1.490 usd	1.400	+0.0900	71,367	1.510	1.380	1.400	3.330	1.200	35,402,699						
stockpickr	rodm	6.43%	$1.49 0.09 | 6.43%	1.40	0.09	71.37k	1.51	1.38	1.40	3.33	1.20							
stocksmart	rodm	.0 %	$1.29	2.62	0	7,167	1.39	1.29										
stocktwits	rodm	7.14%	1.50		+0.10													
streetinsider-com	rodm	6.43%	1.49	$1.40	+0.09	71,367	$1.51	$1.38	$1.40	$3.33	$1.20						$-0.21	
thecramerreport	rodm		1.49	1.44	+0.09	71367	1.51	1.38										
thestree	rodm	6.43%	$1.49	1.4	0.09	71367	1.51	1.38	1.4	-3.33	1.2	3.5402699e7		5.0271833e7				
tickerspy	rodm	6.43%	$1.49	1.40	+0.09	71,367	1.51	1.38	1.40	3.33	1.20		-6.4	46.2m	0.00%	$0.00		
tmx-quotemedia	rodm	6.43%	1.490	1.400	0.090	71,367	1.510	1.380	1.400	3.330	1.200	35,402,699		52,750,022			-0.21	
updown	rodm	6.43%	$1.49	$1.40	$0.09	71,367	$1.51	$1.38	$1.40	$3.33	$1.20	35.40b		$50m			-0.22	
wallstreetsurvivor	rodm	5.71%	1.48	1.40	0.08	71,067	1.51	1.38		3.33	1.20			$50m			-0.15	
yahoo-finance	rodm	6.43%	1.49	1.44	0.09	71,367	1.51	1.38	1.40	3.33	1.20			52.75m			-0.22	
ycharts-com	rodm	+5.63%	1.50		+0.08					3.33	1.20			49.81m	0.00%		-0.22	
zacks	rodm	(6.43%)	1.49		0.09	vol.  71,367	1.51	1.38		3.33	1.20		140	49.56 m	0.00	0.00	.01	
advfn	msft	0.56	26.92	26.54	0.15	57986228	26.98	26.51										
barchart	msft	+0.56%	26.92	26.54	+0.15	57,436,008	26.98	26.51	26.77	29.10	22.89		10.70	$226.19 b	2.43%	$0.64	+2.51	
barrons	msft	0.56%	26.92	26.54	+0.15	57.638m	26.98	26.51				8.93 billion		$222.04 billion	2.38%	$0.16		
bloomberg	msft	0.560%	26.920	26.540	0.150	56,330,783	26.980	26.510		29.46	23.32	8,432.767mil	10.943	227,010.100mil	2.282	0.160 regular cash	2.460	
boston-com	msft	+0.5603%	26.92 usd	26.54	+0.1500	57,976,971	26.98	26.51	26.77	29.46	23.32	8,432,767,307						
bostonmerchant	msft	+0.5603%	26.92 usd	26.54	+0.1500	57,976,971	26.98	26.51	26.77	29.46	23.32	8,432,767,307						
business-insider	msft	+0.5603%	26.92 usd	26.54	+0.1500	57,976,971	26.98	26.51	26.77	29.46	23.32	8,432,767,307						
chron	msft	+0.5603%	26.92 usd	26.54	+0.1500	57,973,479	26.98	26.51	26.77	29.46	23.32	8,432,767,307						
cio-com	msft	+0.56%	26.92 usd	26.54	+0.1500	57,973,479	26.98	26.51	26.77	29.46	23.32	8,432,767,307	10.73	227b	2.5	0.64		
cnn-money	msft	+0.56%	26.92	26.54	+0.15	57,985,036	26.98	26.51	26.77				10.7	$227.0b	2.38%			
easystockalterts	msft	0.57%	26.92	26.54	+0.15	57936879	26.98	26.51	26.77	29.46	23.32		10.73				2.51	
eresearch-fidelity-com	msft	0.56%	26.9200	26.5400	0.1500	57,947,536	26.9800	26.5100	26.7700	29.4600	23.3200	8,432,767,000	10.67	$225.75b	2.39%	$0.160000		
finance-abc7-com	msft	+0.5603%	26.92 usd	26.54	+0.1500	57,939,379	26.98	26.51	26.77	29.46	23.32	8,432,767,307						
finance-abc7chicago-com	msft	+0.5603%	26.92 usd	26.54	+0.1500	57,939,379	26.98	26.51	26.77	29.46	23.32	8,432,767,307						
financial-content	msft	+0.5603%	26.92 usd	26.54	+0.1500	57,939,379	26.98	26.51	26.77	29.46	23.32	8,432,767,307						
finapps-forbes-com	msft	0.6%	$26.92	26.54	0.15	57,948,636	26.98	26.51	26.77	29.46	23.32	8.43 bil	10.7	227 bil	2.4	0.64	2.51	
finviz	msft	0.56%	26.92			57,948,636			26.77	-7.47%	17.59%	8.43b	10.62	225.75b		0.64	2.52	
fool	msft	+0.45%	$26.89	$26.54	0.12	51,458,672	$26.98	$26.51	$26.77	$29.46	$23.32		10.40	$226.77b	1.80%	0.64		
foxbusiness	msft		$26.92		+0.15	58,185,832			$26.77									
google-finance	msft	(0.56%)	26.92	26.54	+0.15	57.95m	26.98	26.51		29.46	23.32	8.43b	10.67	227.01b	2.38	0.16	2.52	
howthemarketworks	msft	0.56%	26.92	26.54	0.15	57,974,479	26.98	26.51	26.77									
hpcwire	msft	+0.5603%	26.92 usd	26.54	+0.1500	57,976,971	26.98	26.51	26.77	29.46	23.32	8,432,767,307						
insidestocks	msft	+0.56%	26.92	26.54	+0.15	56261492	26.98	26.51					price earnings ratio: 10.73					
investopedia	msft	+0.56 %	$26.92	26.54	+0.15				26.77									
investorguide	msft	+0.56%	26.92	26.57	+0.15		26.98	26.51		29.46	23.32		10.64	227.0b			2.517	
marketintellisearch	msft	0.71 %	$26.96	$26.56	0.19	57239.90k	$26.98	$26.51	$26.77			8432.77m	10.62	225.75b	2.39 %		2.52	
marketwatch	msft	+0.56%	$26.97	open: 26.54	+0.15	573,376	$26.98	$26.51	$26.77	$29.46	$23.32		10.51	$219.51b	2.38%	0.16	2.56	
minyanville	msft	+0.5603%	26.92 usd	26.54	+0.1500	57,938,279	26.98	26.51	26.77	29.46	23.32	8,432,767,307						
msn-money	msft	+0.56%	26.92	26.54	+0.15	57.95 mil	26.98	26.51	26.77	29.46	23.32	8.43 bil	10.68	225.75 bil	2.39%	0.64	2.52	
nasdaq-com	msft	0.56%	$ 26.92	$ 26.56	0.15	57,948,536	$ 26.98	$ 26.51	$ 26.77	$ 29.46	$ 23.32	8,432,767,000	10.73	$ 227,010,087,640	2.39 %	$0.640000	$ 2.51	
optimum	msft	+0.56%	26.92 ( 4:00 pm edt)	26.54	+0.15	56,223,149	26.98	26.51	26.77	29.46	23.32	8.43b	10.7	227.0b	2.38	0.64	2.51	
paidcontent	msft	+0.5603%	26.92 usd	26.54	+0.1500	57,939,279	26.98	26.51	26.77	29.46	23.32	8,432,767,307						
pc-quote	msft	0.56%	26.92	26.54	0.15	58,225,209	26.98	26.51	26.77	29.46	23.32	8,385,778,975	10.62302	225,745,170,000		0.16		
personal-wealth-biz	msft	+0.56%	26.92	26.57		58,185,832	26.98	26.51	26.77	29.46	23.32		10.64		2.28	0.61	2.517	
predictwallstreet	msft	-0.07%	26.75		-0.02	39,543,369												
raymond-james	msft	0.56	26.92	26.54	0.15	59,238,088	26.98	26.51	26.92	29.46	23.32		10.56				2.55	
renewable-energy-world	msft	+0.5603%	26.92 usd	26.54	+0.1500	57,973,479	26.98	26.51	26.77	29.46	23.32	8,432,767,307						
screamingmedia	msft	+0.56%	$	open: 26.54	+0.15	603,984	$26.98	$26.51	$26.77	$29.46	$23.32		10.51	$219.51b	2.38%	0.16	2.56	
scroli	msft	0.56%	msft 26.92	26.54	0.15	53,584,750	26.98	26.51	26.77	29.46	23.32		10.67				2.52	
simple-stock-quotes	msft	+0.56%	last trade: 26.92		change: 0.150								p/e ratio: 10.64					
smartmoney	msft	(0.56%)	26.92	$26.54	0.15	57,983,736	$26.98	$26.51	$26.77	$29.46	$23.32			225,745,200	2.39%	$0.16		
stocknod	msft	+0.5603%	26.92 usd	26.54	+0.1500	57,974,479	26.98	26.51	26.77	29.46	23.32	8,432,767,307						
stockpickr	msft	0.56%	$26.92 0.15 | 0.56%	26.52	0.15	57.95m	26.98	26.51	26.77	29.46	23.32							
stocksmart	msft	.0 %	$24.445	27.8	0	8,315,459	25.1	24.37										
stocktwits	msft	0.64%	26.94		+0.17													
streetinsider-com	msft	0.56%	26.92	$26.54	+0.15	57,936,879	$26.98	$26.51	$26.77	$29.46	$23.32		10.73				$2.51	
thecramerreport	msft		26.92	26.57	+0.15	57986228	26.98	26.51										
thestree	msft	0.56%	$26.92	26.52	0.15	57946536	26.98	26.51	26.77	-29.46	23.32	8.432767307e9		2.22034763193e11				
tickerspy	msft	0.56%	$26.92	26.54	+0.15	57,945,136	26.98	26.51	26.77	29.46	23.32		10.6	225.6b	2.39%	$0.16		
tmx-quotemedia	msft	0.56%	26.920	26.540	0.150	58,185,832	26.980	26.510	26.770	29.460	23.320	8,432,767,307	10.70	227,010,095,904	2.391	0.160 usd	2.51	
updown	msft	0.56%	$26.92	$26.56	$0.15	57,638,336	$26.98	$26.51	$26.77	$29.46	$23.32	8432.76b	10.52	$225.74b			2.55	
wallstreetsurvivor	msft	0.56%	26.92	26.54	0.15	57,937,279	26.98	26.51		29.46	23.32		10.70	$226b	2.40%	0.52 -	2.10	
yahoo-finance	msft	0.56%	26.92	26.57	0.15	57,948,536	26.98	26.51	26.77	29.46	23.32		10.70	227.01b	2.40%	0.64	2.52	
ycharts-com	msft	+0.71%	26.96		+0.19					29.46	23.32		10.74	226.53b	2.58%		2.51	
zacks	msft	(0.56%)	26.92		0.15	vol.  57,948,636	26.98	26.51		29.46	23.32		10.88	225.75 b	2.39	0.64	2.46	
advfn	mxl	-0.92	8.59	8.6	-0.08	68257	8.66	8.38										
barchart	mxl	-0.92%	8.59	8.60	-0.08	68,257	8.66	8.38	8.67	14.71	7.32		435.00	$273.94 m			+0.22	
barrons	mxl	0.92%	8.59	8.60	-0.08	67,758	8.66	8.38				29.48 million		$279.77 million	mxl has not issued dividends in more than 1 year.			
bloomberg	mxl	-0.923%	8.590	8.600	-0.080	68,257	8.660	8.380		14.71	7.32	16.857mil	429.500	278.159mil			0.020	
boston-com	mxl	-0.9227%	8.590 usd	8.600	-0.0800	68,257	8.660	8.380	8.670	14.71	7.320	16,857,296						
bostonmerchant	mxl	-0.9227%	8.590 usd	8.600	-0.0800	68,257	8.660	8.380	8.670	14.71	7.320	16,857,296						
business-insider	mxl	-0.9227%	8.590 usd	8.600	-0.0800	68,257	8.660	8.380	8.670	14.71	7.320	16,857,296						
chron	mxl	-0.9227%	8.590 usd	8.600	-0.0800	68,257	8.660	8.380	8.670	14.71	7.320	16,857,296						
cio-com	mxl	-0.92%	8.590 usd	8.600	-0.0800	68,257	8.660	8.380	8.670	14.71	7.320	16,857,296	37.35	145m				
cnn-money	mxl	-0.92%	8.59	8.60	-0.08	68,257	8.66	8.38	8.67				37.3	$144.8m				
easystockalterts	mxl	-0.93%	8.59	8.60	-0.08	68257	8.66	8.38	8.67	14.71	7.32		37.35				0.23	
eresearch-fidelity-com	mxl	-0.92%	8.5900	8.6000	-0.0800	68,257	8.6600	8.3800	8.6700	14.7100	7.3200	32,382,000	39.41	$280.75m				
finance-abc7-com	mxl	-0.9227%	8.590 usd	8.600	-0.0800	68,257	8.660	8.380	8.670	14.71	7.320	16,857,296						
finance-abc7chicago-com	mxl	-0.9227%	8.590 usd	8.600	-0.0800	68,257	8.660	8.380	8.670	14.71	7.320	16,857,296						
financial-content	mxl	-0.9227%	8.590 usd	8.600	-0.0800	68,257	8.660	8.380	8.670	14.71	7.320	16,857,296						
finapps-forbes-com	mxl	-0.9%	$8.59	8.60	-0.08	68,257	8.66	8.38	8.67	14.71	7.32	16 mil	39.0	137 mil	0.0	0.00	0.22	
finviz	mxl	-0.92%	8.59			68,257			8.67	-41.60%	17.35%	31.26m	107.38	268.52m			0.08	
fool	mxl	-0.92%	$8.59	$8.60	-0.08	67,758	$8.66	$8.38	$8.67	$14.71	$7.32		38.90	$278.16m				
foxbusiness	mxl		$8.59		-0.08	68,257			$8.67									
google-finance	mxl	(-0.92%)	8.59	8.60	-0.08	68,257.00	8.66	8.38		14.71	7.32	32.38m	38.74	278.16m			0.22	
howthemarketworks	mxl	-0.923%	8.59	8.6	-0.08	67,758	8.66	8.38	8.67									
hpcwire	mxl	-0.9227%	8.590 usd	8.600	-0.0800	68,257	8.660	8.380	8.670	14.71	7.320	16,857,296						
insidestocks	mxl	-0.92%	8.59	8.60	-0.08	67758	8.66	8.38					price earnings ratio: 47.72					
investopedia	mxl	-0.92 %	$8.59	8.60	-0.08				8.67									
marketintellisearch	mxl	-0.92 %	$8.59	$8.60	-0.08	64.60k	$8.66	$8.38	$8.67			31.26m	108.38	0.27b	0.0 %		0.08	
marketwatch	mxl	-0.92%	$8.59	open: 8.60	-0.08	637	$8.66	$8.38	$8.67	$14.71	$7.32		36.06	$279.77m			0.24	
minyanville	mxl	-0.9227%	8.590 usd	8.600	-0.0800	68,257	8.660	8.380	8.670	14.71	7.320	16,857,296						
msn-money	mxl	-0.92%	8.59	8.60	-0.08	68,257	8.66	8.38	8.67	14.71	7.32	32.38 mil	34.36	280.75 mil			0.22	
nasdaq-com	mxl	0.92%	$ 8.59		0.08	68,257	$ 8.66	$ 8.38	$ 8.67	$ 14.71	$ 7.32	16,857,000	39.05	$ 144,801,630			$ 0.22	
optimum	mxl	-0.92%	8.59 ( 4:15 pm edt)	8.60	-0.08	68,257	8.66	8.38	8.67	14.71	7.32	16.86m	37.3	144.8m			0.23	
paidcontent	mxl	-0.9227%	8.590 usd	8.600	-0.0800	68,257	8.660	8.380	8.670	14.71	7.320	16,857,296						
pc-quote	mxl	-0.92%	8.59	8.6	-0.08	68,257	8.66	8.38	8.67	14.71	7.32	16,067,253	34.68	138,018,000				
personal-wealth-biz	mxl	-0.92%	8.59	8.60	-0.08	68,257	8.66	8.38	8.67	16.48	7.32		39.41			0.00	0.22	
predictwallstreet	mxl	-0.92%	8.59		-0.08	68,257												
raymond-james	mxl	-0.92	8.59	8.60	-0.08	68,257	8.66	8.38	8.59	14.71	7.32		35.79				0.24	
renewable-energy-world	mxl	-0.9227%	8.590 usd	8.600	-0.0800	68,257	8.660	8.380	8.670	14.71	7.320	16,857,296						
screamingmedia	mxl	-0.92%	$	open: 8.60	-0.08	637	$8.66	$8.38	$8.67	$14.71	$7.32		36.06	$279.77m			0.24	
scroli	mxl	%	mxl			0												
simple-stock-quotes	mxl	-0.92%	last trade: 8.59		change: -0.080								p/e ratio: 39.41					
smartmoney	mxl	(-0.92%)	8.59	$8.60	-0.08	68,257	$8.66	$8.38	$8.67	$14.71	$7.32			146,200	0.00%	$0.00		
stocknod	mxl	-0.9227%	8.590 usd	8.600	-0.0800	68,257	8.660	8.380	8.670	14.71	7.320	16,857,296						
stockpickr	mxl	-0.92%	$8.59 -0.08 | -0.92%	8.61	-0.08	68.26k	8.66	8.38	8.67	14.71	7.32							
stocksmart	mxl	.0 %	$8.96	10.38	0	4,925	9.37	8.96										
stocktwits	mxl	-1.04%	8.58		-0.09													
streetinsider-com	mxl	0.92%	8.59	$8.60	-0.08	68,257	$8.66	$8.38	$8.67	$14.71	$7.32		37.35				$0.23	
thecramerreport	mxl		8.59	8.60	-0.08	68257	8.66	8.38										
thestree	mxl	-0.92%	$8.59	8.61	-0.08	68257	8.66	8.38	8.67	-14.71	7.32	3.2381733e7		1.46658475e8				
tickerspy	mxl	-0.92%	$8.59	8.60	-0.08	68,257	8.66	8.38	8.67	14.71	7.32		34.7	279.2m	0.00%	$0.00		
tmx-quotemedia	mxl	-0.92%	8.590	8.600	-0.080	68,257	8.660	8.380	8.670	14.710	7.320	32,381,733	37.70	278,159,086			0.23	
updown	mxl	-0.92%	$8.59	$8.60	-$0.08	67,620	$8.66	$8.38	$8.67	$14.71	$7.32	32.38b	35.90	$281m			0.24	
wallstreetsurvivor	mxl	-0.92%	8.59	8.60	-0.08	67,758	8.66	8.38		13.16	7.32		37.70	$146m			0.30	
yahoo-finance	mxl	0.92%	8.59	8.60	0.08	68,257	8.66	8.38	8.67	14.71	7.32		39.05	278.15m			0.22	
ycharts-com	mxl	-1.04%	8.58		-0.09					14.71	7.32		39.00	273.62m	0.00%		0.22	
zacks	mxl	(-0.92%)	8.59		-0.08	vol.  68,257	8.66	8.38		14.71	7.32		433.5	280.74 m	0.00	0.00	.02	
advfn	tast	-2.75	10.59	10.71	-0.3	45820	10.71	10.49										
barchart	tast	-2.75%	10.59	10.66	-0.30	46,464	10.69	10.49	10.89	10.97	4.23		14.39	$229.17 m			+0.54	
bloomberg	tast	-2.755%	10.590	10.710	-0.300	45,820	10.710	10.490		10.97	4.13	22.061mil	13.238	233.628mil			0.800	
boston-com	tast	-2.755%	10.59 usd	10.71	-0.3000	45,820	10.71	10.49	10.89	10.97	4.000	22,061,187						
bostonmerchant	tast	-2.755%	10.59 usd	10.71	-0.3000	45,820	10.71	10.49	10.89	10.97	4.000	22,061,187						
business-insider	tast	-2.755%	10.59 usd	10.71	-0.3000	45,820	10.71	10.49	10.89	10.97	4.000	22,061,187						
chron	tast	-2.755%	10.59 usd	10.71	-0.3000	45,820	10.71	10.49	10.89	10.97	4.000	22,061,187						
cio-com	tast	-2.75%	10.59 usd	10.71	-0.3000	45,820	10.71	10.49	10.89	10.97	4.000	22,061,187	19.61	234m				
cnn-money	tast	-2.75%	10.59	10.71	-0.30	44,362	10.71	10.49	10.89				19.6	$233.6m				
easystockalterts	tast	-2.80%	10.59	10.71	-0.30	45820	10.71	10.49	10.89	10.97	4.03		19.61				0.54	
eresearch-fidelity-com	tast	-2.75%	10.5900	10.7100	-0.3000	45,820	10.7100	10.4900	10.8900	10.9700	4.1300	22,061,000	20.17	$240.24m				
finance-abc7-com	tast	-2.755%	10.59 usd	10.71	-0.3000	45,820	10.71	10.49	10.89	10.97	4.000	22,061,187						
finance-abc7chicago-com	tast	-2.755%	10.59 usd	10.71	-0.3000	45,820	10.71	10.49	10.89	10.97	4.000	22,061,187						
financial-content	tast	-2.755%	10.59 usd	10.71	-0.3000	45,820	10.71	10.49	10.89	10.97	4.000	22,061,187						
finapps-forbes-com	tast	-2.8%	$10.59	10.71	-0.30	45,820	10.71	10.49	10.89	10.97	4.13	22 mil	19.6	234 mil	0.0	0.00	0.54	
finviz	tast	-2.75%	10.59			45,820			10.89	-3.46%	156.42%	22.06m	20.17	240.23m			0.54	
fool	tast	-2.75%	$10.59	$10.71	-0.30	45,420	$10.71	$10.49	$10.89	$10.97	$4.13		19.90	$233.63m				
foxbusiness	tast		$10.59		-0.30	45,820			$10.89									
google-finance	tast	(-2.75%)	10.59	10.71	-0.30	45,820.00	10.71	10.49		10.97	4.13	22.06m	19.55	233.63m			0.54	
howthemarketworks	tast	-2.479%	10.62	10.71	-0.27	42,418	10.71	10.49	10.89									
hpcwire	tast	-2.755%	10.59 usd	10.71	-0.3000	45,820	10.71	10.49	10.89	10.97	4.000	22,061,187						
insidestocks	tast	-2.75%	10.59	10.66	-0.30	42762	10.69	10.49					price earnings ratio: 14.12					
investopedia	tast	-2.75 %	$10.59	10.71	-0.30				10.89									
investorguide	tast	-2.75%	10.59	10.71	-0.30		10.71	10.49		10.97	4.23		20.17	233.6m			0.54	
marketintellisearch	tast	-2.75 %	$10.59	$10.71	-0.30	45.30k	$10.71	$10.49	$10.89			22.06m	20.17	0.24b	0.0 %		0.54	
marketwatch	tast	-2.75%	$10.59	open: 10.71	-0.30	1,158	$10.71	$10.49	$10.89	$10.97	$4.23		19.72	$238.04m			0.54	
minyanville	tast	-2.755%	10.59 usd	10.71	-0.3000	45,820	10.71	10.49	10.89	10.97	4.000	22,061,187						
msn-money	tast	-2.75%	10.59	10.71	-0.30	45,820	10.71	10.49	10.89	10.97	4.13	22.06 mil	19.61	240.25 mil			0.54	
nasdaq-com	tast	2.75%	$ 10.59	$ 10.71	0.30	45,820	$ 10.71	$ 10.49	$ 10.89	$ 10.97	$ 4.13	22,061,000	19.61	$ 233,625,990			$ 0.54	
optimum	tast	-2.48%	10.62 ( 4:00 pm edt)	10.71	-0.27	43,476	10.71	10.49	10.89	10.97	4.03	22.06m	19.7	234.3m			0.54	
paidcontent	tast	-2.755%	10.59 usd	10.71	-0.3000	45,820	10.71	10.49	10.89	10.97	4.000	22,061,187						
pc-quote	tast	-2.75%	10.59	10.71	-0.30	45,820	10.71	10.49	10.89	10.97	4.13	22,685,958	20.16667	240,244,000				
personal-wealth-biz	tast	-2.75%	10.59	10.71	-0.30	45,820	10.71	10.49	10.89	10.97	4.23		20.17			0.00	0.54	
predictwallstreet	tast	-2.75%	10.56		-0.30	45,820												
raymond-james	tast	-2.75	10.59	10.71	-0.30	45,820	10.71	10.49	10.59	10.97	4.13		19.61				0.54	
renewable-energy-world	tast	-2.755%	10.59 usd	10.71	-0.3000	45,820	10.71	10.49	10.89	10.97	4.000	22,061,187						
screamingmedia	tast	-2.75%	$	open: 10.71	-0.30	1,158	$10.71	$10.49	$10.89	$10.97	$4.23		19.72	$238.04m			0.54	
scroli	tast	%	tast			0												
simple-stock-quotes	tast	-2.75%	last trade: 10.59		change: -0.300								p/e ratio: 20.17					
smartmoney	tast	(-2.75%)	10.59	$10.71	-0.30	45,820	$10.71	$10.49	$10.89	$10.97	$4.13			240,200	0.00%	$0.00		
stocknod	tast	-2.755%	10.59 usd	10.71	-0.3000	45,820	10.71	10.49	10.89	10.97	4.000	22,061,187						
stockpickr	tast	-2.75%	$10.59 -0.30 | -2.75%	10.71	-0.30	45.82k	10.71	10.49	10.89	10.97	4.13							
stocksmart	tast	.0 %	$9.25	7.51	0	1,748	9.38	9.25										
stocktwits	tast	-2.85%	10.58		-0.31													
streetinsider-com	tast	2.75%	10.59	$10.71	-0.3	45,820	$10.71	$10.49	$10.89	$10.97	$4.03		19.61				$0.54	
thecramerreport	tast		10.59	10.71	-0.30	45820	10.71	10.49										
thestree	tast	-2.75%	$10.59	10.71	-0.3	45820	10.71	10.49	10.89	-10.97	4.13	2.2061187e7		2.38040208e8				
tickerspy	tast	-2.75%	$10.59	10.71	-0.30	45,820	10.71	10.49	10.89	10.97	4.13		20.2	240.1m	0.00%	$0.00		
tmx-quotemedia	tast	-2.75%	10.590	10.710	-0.300	45,820	10.710	10.490	10.890	10.970	4.130	22,061,187	20.20	233,627,970			0.54	
updown	tast	-2.75%	$10.59	$10.71	-$0.30	44,262	$10.71	$10.49	$10.89	$10.97	$4.13	22.06b	19.88	$240m			0.55	
wallstreetsurvivor	tast	-2.48%	10.62	10.71	-0.27	42,418	10.71	10.49		10.97	4.23		20.20	$240m			0.55	
yahoo-finance	tast	2.75%	10.59	10.71	0.30	45,820	10.71	10.49	10.89	10.97	4.13		19.61	233.63m			0.54	
ycharts-com	tast	-2.85%	10.58		-0.31					10.97	4.03		19.59	228.95m	0.00%		0.54	
zacks	tast	(-2.75%)	10.59		-0.30	vol.  45,820	10.71	10.49		10.97	4.03		14.52	240.24 m	0.00	0.00	.75	
advfn	stfc	-1.78	17.1	17.24	-0.31	17420	17.26	17.02										
barchart	stfc	-1.78%	17.10	17.26	-0.31	18,900	17.26	17.02	17.41	18.18	12.90		68.68	$686.57 m	3.49%	$0.60	+0.61	
barrons	stfc	1.78%	17.10	17.24	-0.31	16,087	17.26	17.02				40.10 million		$690.39 million	3.51%	$0.15		
bloomberg	stfc	-1.781%	17.100	17.240	-0.310	17,420	17.260	17.020		18.35	13.40	40.209mil	65.769	687.579mil	3.509	0.150 regular cash	0.260	
boston-com	stfc	-1.781%	17.10 usd	17.24	-0.3100	17,420	17.26	17.02	17.41	18.35	13.40	40,209,284						
bostonmerchant	stfc	-1.781%	17.10 usd	17.24	-0.3100	17,420	17.26	17.02	17.41	18.35	13.40	40,209,284						
business-insider	stfc	-1.781%	17.10 usd	17.24	-0.3100	17,420	17.26	17.02	17.41	18.35	13.40	40,209,284						
chron	stfc	-1.781%	17.10 usd	17.24	-0.3100	17,420	17.26	17.02	17.41	18.35	13.40	40,209,284						
cio-com	stfc	-1.78%	17.10 usd	17.24	-0.3100	17,420	17.26	17.02	17.41	18.35	13.40	40,209,284	28.03	688m	3.4	0.6		
cnn-money	stfc	-1.78%	17.10	17.24	-0.31	16,187	17.26	17.02	17.41				28.0	$687.6m	3.51%			
easystockalterts	stfc	-1.80%	17.10	17.24	-0.31	17420	17.26	17.02	17.41	18.35	13.40		28.03				0.61	
eresearch-fidelity-com	stfc	-1.78%	17.1000	17.2400	-0.3100	17,420	17.2600	17.0200	17.4100	18.3500	13.4000	40,209,000	28.62	$700.04m	3.45%	$0.150000		
finance-abc7-com	stfc	-1.781%	17.10 usd	17.24	-0.3100	17,420	17.26	17.02	17.41	18.35	13.40	40,209,284						
finance-abc7chicago-com	stfc	-1.781%	17.10 usd	17.24	-0.3100	17,420	17.26	17.02	17.41	18.35	13.40	40,209,284						
financial-content	stfc	-1.781%	17.10 usd	17.24	-0.3100	17,420	17.26	17.02	17.41	18.35	13.40	40,209,284						
finapps-forbes-com	stfc	-1.8%	$17.10	17.24	-0.31	17,420	17.26	17.02	17.41	18.35	13.40	40 mil		688 mil	3.5	0.60		
finviz	stfc	-1.78%	17.10			17,420			17.41	-5.93%	32.52%	40.21m	29.02	700.06m		0.60	0.60	
fool	stfc	-1.78%	$17.10	$17.24	-0.31	16,187	$17.26	$17.02	$17.41	$18.35	$13.40		28.40	$687.58m	3.80%	0.60		
foxbusiness	stfc		$17.10		-0.31	17,420			$17.41									
google-finance	stfc	(-1.78%)	17.10	17.24	-0.31	17,420.00	17.26	17.02		18.35	13.40	40.21m	28.28	687.58m	3.51	0.15	0.60	
howthemarketworks	stfc	-1.781%	17.1	17.24	-0.31	16,187	17.26	17.02	17.41									
hpcwire	stfc	-1.781%	17.10 usd	17.24	-0.3100	17,420	17.26	17.02	17.41	18.35	13.40	40,209,284						
insidestocks	stfc	-1.78%	17.10	17.26	-0.31	17420	17.26	17.02					price earnings ratio: 42.75					
investopedia	stfc	-1.78 %	$17.10	17.24	-0.31				17.41									
investorguide	stfc	-1.78%	17.10	17.24	-0.31		17.26	17.02		18.35	13.40		28.40	687.6m			0.613	
marketintellisearch	stfc	-1.78 %	$17.10	$17.24	-0.31	17.80k	$17.26	$17.02	$17.41			40.21m	29.02	0.70b	3.45 %		0.60	
marketwatch	stfc	-1.78%	$17.10	open: 17.24	-0.31	1,333	$17.26	$17.02	$17.41	$18.35	$13.40		28.29	$690.39m	3.51%	0.15	0.60	
minyanville	stfc	-1.781%	17.10 usd	17.24	-0.3100	17,420	17.26	17.02	17.41	18.35	13.40	40,209,284						
msn-money	stfc	-1.78%	17.10	17.24	-0.31	17,420	17.26	17.02	17.41	18.35	13.40	40.21 mil	27.58	700.04 mil	3.45%	0.60	0.61	
nasdaq-com	stfc	1.78%	$ 17.10	$ 17.24	0.31	17,420	$ 17.26	$ 17.02	$ 17.41	$ 18.35	$ 13.40	40,209,000	28.03	$ 687,573,900	3.45 %	$0.600000	$ 0.61	
optimum	stfc	-1.78%	17.10 ( 4:00 pm edt)	17.24	-0.31	16,187	17.26	17.02	17.41	18.35	13.40	40.21m	28.0	687.6m	3.51	0.60	0.61	
paidcontent	stfc	-1.781%	17.10 usd	17.24	-0.3100	17,420	17.26	17.02	17.41	18.35	13.40	40,209,284						
pc-quote	stfc	-1.67%	17.12	17.24	-0.29	17,420	17.26	17.02	17.41	18.35	13.40	40,890,111	28.08065	700,039,000		0.15		
personal-wealth-biz	stfc	-1.78%	17.10	17.24	-0.31	17,420	17.26	17.02	17.41	18.35	13.40		28.40		3.45	0.60	0.613	
predictwallstreet	stfc	-1.78%	17.12		-0.31	17,420												
raymond-james	stfc	-1.78	17.10	17.24	-0.31	17,420	17.26	17.02	17.10	18.35	13.40		28.03				0.61	
renewable-energy-world	stfc	-1.781%	17.10 usd	17.24	-0.3100	17,420	17.26	17.02	17.41	18.35	13.40	40,209,284						
screamingmedia	stfc	-1.78%	$	open: 17.24	-0.31	1,333	$17.26	$17.02	$17.41	$18.35	$13.40		28.29	$690.39m	3.51%	0.15	0.60	
scroli	stfc	%	stfc			0												
simple-stock-quotes	stfc	-1.78%	last trade: 17.10		change: -0.310								p/e ratio: 28.4					
smartmoney	stfc	(-1.78%)	17.10	$17.24	-0.31	17,420	$17.26	$17.02	$17.41	$18.35	$13.40			700,000	3.45%	$0.15		
stocknod	stfc	-1.781%	17.10 usd	17.24	-0.3100	17,420	17.26	17.02	17.41	18.35	13.40	40,209,284						
stockpickr	stfc	-1.78%	$17.10 -0.31 | -1.78%	17.24	-0.31	17.42k	17.26	17.02	17.41	18.35	13.40							
stocksmart	stfc	.0 %	$16.4	16.85	0	1,099	16.69	16.35										
stocktwits	stfc	-1.90%	17.08		-0.33													
streetinsider-com	stfc	1.78%	17.10	$17.24	-0.31	17,420	$17.26	$17.02	$17.41	$18.35	$13.40		28.03				$0.61	
thecramerreport	stfc		17.10	17.24	-0.31	17420	17.26	17.02										
thestree	stfc	-1.78%	$17.1	17.24	-0.31	17420	17.26	17.02	17.41	-18.35	13.4	4.0209284e7		6.90393406e8				
tickerspy	stfc	-1.78%	$17.10	17.24	-0.31	17,420	17.26	17.02	17.41	18.35	13.40		28.1	698.1m	3.45%	$0.15		
tmx-quotemedia	stfc	-1.78%	17.100	17.240	-0.310	17,420	17.260	17.020	17.410	18.350	13.400	40,209,284	28.50	687,578,756	3.446	0.150 usd	0.61	
updown	stfc	-1.78%	$17.10	$17.24	-$0.31	16,087	$17.26	$17.02	$17.41	$18.35	$13.40	40.20b	28.71	$700m			0.61	
wallstreetsurvivor	stfc	-1.78%	17.10	17.24	-0.31	16,187	17.26	17.02		18.35	13.40		28.50	$700m	3.40%	0.60 -	0.62	
yahoo-finance	stfc	1.78%	17.10	17.24	0.31	17,420	17.26	17.02	17.41	18.35	13.40		27.90	687.57m	3.50%	0.60	0.61	
ycharts-com	stfc	-2.01%	17.08		-0.35					18.35	13.40		27.55	685.76m	3.78%		0.62	
zacks	stfc	(-1.78%)	17.10		-0.31	vol.  17,420	17.26	17.02		18.35	13.40		69.64	700.04 m	3.45	0.60	.25	
advfn	bgs	0.82	20.92	20.54	0.17	256192	20.97	20.5108										
barchart	bgs	+0.82%	20.92	20.54	+0.17	256,192	20.97	20.51	20.75	21.31	10.11		21.95	$1.00 b	4.07%	$0.84	+0.93	
barrons	bgs	0.82%	20.92	20.54	+0.17	254,488	20.97	20.511				48.28 million		$1.01 billion	4.02%	$0.21		
bloomberg	bgs	0.819%	20.920	20.540	0.170	256,192	20.970	20.511		21.31	10.50	47.900mil	22.021	1,002.073mil	3.633	0.210 regular cash	0.950	
boston-com	bgs	+0.8193%	20.92 usd	20.54	+0.1700	256,192	20.97	20.51	20.75	21.31	10.25	47,900,237						
bostonmerchant	bgs	+0.8193%	20.92 usd	20.54	+0.1700	256,192	20.97	20.51	20.75	21.31	10.25	47,900,237						
business-insider	bgs	+0.8193%	20.92 usd	20.54	+0.1700	256,192	20.97	20.51	20.75	21.31	10.25	47,900,237						
chron	bgs	+0.8193%	20.92 usd	20.54	+0.1700	256,192	20.97	20.51	20.75	21.31	10.25	47,900,237						
cio-com	bgs	+0.82%	20.92 usd	20.54	+0.1700	256,192	20.97	20.51	20.75	21.31	10.25	47,900,237	22.26	1b	4.1	0.84		
cnn-money	bgs	+0.82%today&rsquo;s change	20.92data as of 4:00pm et	20.54	+0.17	252,627	20.97	20.51	20.75				22.3	$1.0b	4.02%			
easystockalterts	bgs	0.83%	20.92	20.54	+0.17	256192	20.97	20.51	20.75	21.31	10.29		22.26				0.94	
eresearch-fidelity-com	bgs	0.82%	20.9200	20.5400	0.1700	256,192	20.9700	20.5108	20.7500	21.3100	10.5000	47,900,000	22.31	$993.93m	4.05%	$0.210000		
finance-abc7-com	bgs	+0.8193%	20.92 usd	20.54	+0.1700	256,192	20.97	20.51	20.75	21.31	10.25	47,900,237						
finance-abc7chicago-com	bgs	+0.8193%	20.92 usd	20.54	+0.1700	256,192	20.97	20.51	20.75	21.31	10.25	47,900,237						
financial-content	bgs	+0.8193%	20.92 usd	20.54	+0.1700	256,192	20.97	20.51	20.75	21.31	10.25	47,900,237						
finapps-forbes-com	bgs	0.8%	$20.92	20.54	0.17	256,192	20.97	20.51	20.75	21.31	10.50	48 mil	22.5	1 bil	4.0	0.84	0.93	
finviz	bgs	0.82%	20.92			256,192			20.75	-1.83%	105.99%	47.90m	22.31	993.93m		0.84	0.93	
fool	bgs	+0.82%	$20.92	$20.54	0.17	254,488	$20.97	$20.51	$20.75	$21.31	$10.50		22.50	$1.00b	7.60%	0.84		
foxbusiness	bgs		$20.92		+0.17	256,192			$20.75									
google-finance	bgs	(0.82%)	20.92	20.54	+0.17	256,192.00	20.97	20.51		21.31	10.50	47.90m	22.42	1.00b	4.02	0.21	0.93	
howthemarketworks	bgs	0.819%	20.92	20.54	0.17	254,488	20.97	20.5108	20.75									
hpcwire	bgs	+0.8193%	20.92 usd	20.54	+0.1700	256,192	20.97	20.51	20.75	21.31	10.25	47,900,237						
insidestocks	bgs	+0.82%	20.92	20.54	+0.17	254488	20.97	20.51					price earnings ratio: 22.26					
investopedia	bgs	+0.82 %	$20.92	20.54	+0.17				20.75									
investorguide	bgs	+0.82%	20.92	20.54	+0.17		20.97	20.5108		21.31	10.50		22.36	1.002b			0.928	
marketintellisearch	bgs	0.82 %	$20.92	$20.54	0.17	259.40k	$20.97	$20.51	$20.75			47.90m	22.31	0.99b	4.05 %		0.93	
marketwatch	bgs	+0.82%	$20.92	open: 20.54	+0.17	2,604	$20.97	$20.51	$20.75	$21.31	$10.50		22.46	$1.01b	4.02%	0.21	0.93	
minyanville	bgs	+0.8193%	20.92 usd	20.54	+0.1700	256,192	20.97	20.51	20.75	21.31	10.25	47,900,237						
msn-money	bgs	+0.82%	20.92	20.54	+0.17	256,192	20.97	20.51	20.75	21.31	10.50	47.90 mil	22.49	993.93 mil	4.05%	0.84	0.93	
nasdaq-com	bgs	0.82%	$ 20.92		0.17	256,192	$ 20.97	$ 20.5108	$ 20.75	$ 21.31	$ 10.50	47,900,000	22.49	$ 1,002,068,000	4.05 %	$0.840000	$ 0.93	
optimum	bgs	+0.82%	20.92 ( 4:15 pm edt)	20.54	+0.17	256,192	20.97	20.51	20.75	21.31	10.29	47.90m	22.3	1.0b	4.02	0.84	0.94	
paidcontent	bgs	+0.8193%	20.92 usd	20.54	+0.1700	256,192	20.97	20.51	20.75	21.31	10.25	47,900,237						
pc-quote	bgs	0.82%	20.92	20.54	0.17	256,192	20.97	20.5108	20.75	21.31	10.50	47,510,755	22.31183	993,925,000		0.21		
personal-wealth-biz	bgs	+0.82%	20.92	20.54		256,192	20.97	20.5108	20.75	21.31	10.50		22.36		2.84	0.59	0.928	
predictwallstreet	bgs	+0.82%	20.92		+0.17	256,192												
raymond-james	bgs	0.82	20.92	20.54	0.17	256,192	20.97	20.51	20.92	21.31	10.50		22.02				0.95	
renewable-energy-world	bgs	+0.8193%	20.92 usd	20.54	+0.1700	256,192	20.97	20.51	20.75	21.31	10.25	47,900,237						
screamingmedia	bgs	+0.82%	$	open: 20.54	+0.17	2,604	$20.97	$20.51	$20.75	$21.31	$10.50		22.46	$1.01b	4.02%	0.21	0.93	
scroli	bgs	%	bgs			0												
simple-stock-quotes	bgs	+0.82%	last trade: 20.92		change: 0.170								p/e ratio: 22.36					
smartmoney	bgs	(0.82%)	20.92	$20.54	0.17	256,192	$20.97	$20.51	$20.75	$21.31	$10.50			993,900	4.05%	$0.21		
stocknod	bgs	+0.8193%	20.92 usd	20.54	+0.1700	256,192	20.97	20.51	20.75	21.31	10.25	47,900,237						
stockpickr	bgs	0.82%	$20.92 0.17 | 0.82%	20.51	0.17	256.19k	20.97	20.51	20.75	21.31	10.50							
stocksmart	bgs	.0 %	$18.88	13.65	0	80,318	19.25	18.54										
stocktwits	bgs	0.87%	20.93		+0.18													
streetinsider-com	bgs	0.82%	20.92	$20.54	+0.17	256,192	$20.97	$20.51	$20.75	$21.31	$10.29		22.26				$0.94	
thecramerreport	bgs		20.75	20.81	+0.12	277397	21.00	20.63										
thestree	bgs	0.82%	$20.92	20.51	0.17	256192	20.97	20.51	20.75	-21.31	10.5	4.7900237e7		9.88181889e8				
tickerspy	bgs	0.82%	$20.92	20.54	+0.17	256,192	20.97	20.51	20.75	21.31	10.50		22.3	993.9m	4.05%	$0.21		
tmx-quotemedia	bgs	0.82%	20.920	20.540	0.170	256,192	20.970	20.511	20.750	21.310	10.500	47,900,237	22.10	1,002,072,958	4.048	0.210 usd	0.94	
updown	bgs	0.82%	$20.92	$20.54	$0.17	252,627	$20.97	$20.51	$20.75	$21.31	$10.50	47.90b	21.83	$994m			0.95	
wallstreetsurvivor	bgs	0.82%	20.92	20.54	0.17	254,488	20.97	20.51		21.31	10.50		22.10	$994m	4.00%	0.68 -	0.67	
yahoo-finance	bgs	0.82%	20.92	20.54	0.17	256,192	20.97	20.51	20.75	20.97	5.00		22.54	1.00b	4.10%	0.84	0.93	
ycharts-com	bgs	+1.16%	20.93		+0.24					21.29	10.29		22.51	1.00b	4.45%		0.93	
zacks	bgs	(0.82%)	20.92		0.17	vol.  256,192	20.97	20.51		21.31	10.29		22.07	993.92 m	4.05	0.84	.94	
advfn	ctsh	-1.60	76.38	76.87	-1.24	2164968	77.61	75.53										
barchart	ctsh	-1.60%	76.38	76.87	-1.24	1,889,358	77.61	75.53	77.62	83.48	52.44		29.80	$23.24 b			+2.55	
barrons	ctsh	1.60%	76.38	76.87	-1.24	2.158m	77.61	75.53				309.14 million		$23.12 billion	ctsh has not issued dividends in more than 1 year.			
bloomberg	ctsh	-1.598%	76.380	76.870	-1.240	2,164,968	77.610	75.530		83.48	52.10	304.250mil	29.953	23,238.600mil			2.550	
boston-com	ctsh	-1.598%	76.38 usd	76.87	-1.240	2,164,268	77.61	75.53	77.62	83.48	48.98	304,249,849						
bostonmerchant	ctsh	-1.598%	76.38 usd	76.87	-1.240	2,164,268	77.61	75.53	77.62	83.48	48.98	304,249,849						
business-insider	ctsh	-1.598%	76.38 usd	76.87	-1.240	2,164,268	77.61	75.53	77.62	83.48	48.98	304,249,849						
chron	ctsh	-1.598%	76.38 usd	76.87	-1.240	2,164,268	77.61	75.53	77.62	83.48	48.98	304,249,849						
cio-com	ctsh	-1.60%	76.38 usd	76.87	-1.240	2,164,268	77.61	75.53	77.62	83.48	48.98	304,249,849	29.95	23b				
cnn-money	ctsh	-1.60%today&rsquo;s change	76.38data as of 4:00pm et	76.87	-1.24	2,157,934	77.61	75.53	77.62				30.0	$23.2b				
easystockalterts	ctsh	-1.60%	76.39	76.87	-1.23	2068895	77.61	75.53	77.62	83.48	49.55		29.96				2.55	
eresearch-fidelity-com	ctsh	-1.60%	76.3800	76.8700	-1.2400	2,164,968	77.6100	75.5300	77.6200	83.4800	52.1000	304,250,000	30.44	$23.62b				
finance-abc7-com	ctsh	-1.598%	76.38 usd	76.87	-1.240	2,164,268	77.61	75.53	77.62	83.48	48.98	304,249,849						
finance-abc7chicago-com	ctsh	-1.598%	76.38 usd	76.87	-1.240	2,164,268	77.61	75.53	77.62	83.48	48.98	304,249,849						
financial-content	ctsh	-1.559%	76.41 usd	76.87	-1.210	2,065,596	77.61	75.53	77.62	83.48	48.98	304,249,849						
finapps-forbes-com	ctsh	-1.6%	$76.38	76.87	-1.24	2,164,968	77.61	75.53	77.62	83.48	52.10	304 mil	30.0	23 bil	0.0	0.00	2.55	
finviz	ctsh	-1.60%	76.38			2,164,968			77.62	-8.51%	46.60%	304.25m	30.44	23.62b			2.55	
fool	ctsh	-1.60%	$76.38	$76.87	-1.24	2,164,968	$77.61	$75.53	$77.62	$83.48	$52.10		29.70	$23.24b				
foxbusiness	ctsh		$76.38		-1.24	2,169,668			$77.62									
google-finance	ctsh	(-1.60%)	76.38	76.87	-1.24	2.16m	77.61	75.53		83.48	52.10	304.25m	30.01	23.24b			2.55	
howthemarketworks	ctsh	-1.598%	76.38	76.87	-1.24	2,164,268	77.61	75.53	77.62									
hpcwire	ctsh	-1.598%	76.38 usd	76.87	-1.240	2,164,268	77.61	75.53	77.62	83.48	48.98	304,249,849						
insidestocks	ctsh	-1.60%	76.38	76.87	-1.24	1773304	77.61	75.53					price earnings ratio: 29.49					
investopedia	ctsh	-1.64 %	$76.35	76.87	-1.27				77.62									
investorguide	ctsh	-1.60%	76.38	76.72	-1.24		77.50	75.53		83.48	52.10		30.45	23.239b			2.549	
marketintellisearch	ctsh	-1.53 %	$76.43	$76.87	-1.19	2138.60k	$77.61	$75.53	$77.62			304.25m	30.44	23.62b	0.0 %		2.55	
marketwatch	ctsh	-1.60%	$76.37	open: 76.87	-1.24	9,639	$77.61	$75.53	$77.62	$83.48	$52.44		30.13	$23.12b			2.53	
minyanville	ctsh	-1.598%	76.38 usd	76.87	-1.240	2,164,268	77.61	75.53	77.62	83.48	48.98	304,249,849						
msn-money	ctsh	-1.60%	76.38	76.87	-1.24	2.16 mil	77.61	75.53	77.62	83.48	52.10	304.25 mil	29.95	23.62 bil			2.55	
nasdaq-com	ctsh	1.6%	$ 76.38	$ 76.87	1.24	2,164,768	$ 77.61	$ 75.53	$ 77.62	$ 83.48	$ 52.10	304,250,000	29.95	$ 23,238,615,000			$ 2.55	
optimum	ctsh	-1.58%	76.39 ( 4:00 pm edt)	76.87	-1.23	2,069,295	77.61	75.53	77.62	83.48	49.55	304.25m	30.0	23.2b			2.55	
paidcontent	ctsh	-1.598%	76.38 usd	76.87	-1.240	2,164,268	77.61	75.53	77.62	83.48	48.98	304,249,849						
pc-quote	ctsh	-1.60%	76.38	76.87	-1.24	2,170,908	77.61	75.53	77.62	83.48	52.10	309,189,382	30.43922	23,615,885,000				
personal-wealth-biz	ctsh	-1.60%	76.38	76.72	-1.24	2,169,668	77.44	75.53	77.62	83.48	52.10		30.45			0.00	2.549	
predictwallstreet	ctsh	-2.09%	76.00		-1.62	1,759,081												
raymond-james	ctsh	-1.60	76.38	76.87	-1.24	2,164,968	77.61	75.53	76.38	83.48	52.10		29.15				2.62	
renewable-energy-world	ctsh	-1.598%	76.38 usd	76.87	-1.240	2,164,268	77.61	75.53	77.62	83.48	48.98	304,249,849						
screamingmedia	ctsh	-1.60%	$	open: 76.87	-1.24	8,574	$77.61	$75.53	$77.62	$83.48	$52.44		30.13	$23.12b			2.53	
scroli	ctsh	-1.60%	ctsh 76.38	76.87	-1.24	1,928,250	77.61	75.53	77.62	83.48	52.10		30.01				2.55	
simple-stock-quotes	ctsh	-1.60%	last trade: 76.38		change: -1.240								p/e ratio: 30.45					
smartmoney	ctsh	(-1.60%)	76.38	$76.87	-1.24	2,164,968	$77.61	$75.53	$77.62	$83.48	$52.10			23,615,900	0.00%	$0.00		
stocknod	ctsh	-1.598%	76.38 usd	76.87	-1.240	2,164,268	77.61	75.53	77.62	83.48	48.98	304,249,849						
stockpickr	ctsh	-1.60%	$76.38 -1.24 | -1.60%	76.87	-1.24	2.16m	77.61	75.53	77.62	83.48	52.10							
stocksmart	ctsh	.0 %	$74.5	73.76	0	257,333	76.35	74.39										
stocktwits	ctsh	-1.58%	76.39		-1.23													
streetinsider-com	ctsh	1.6%	76.38	$76.87	-1.24	2,164,268	$77.61	$75.53	$77.62	$83.48	$49.55		29.95				$2.55	
thecramerreport	ctsh		76.38	76.72	-1.24	2164968	77.44	75.53										
thestree	ctsh	-1.6%	$76.38	76.87	-1.24	2158434	77.61	75.53	77.62	-83.48	52.1	3.04249849e8		2.3122988524e10				
tickerspy	ctsh	-1.60%	$76.38	76.87	-1.24	2,164,968	77.61	75.53	77.62	83.48	52.10		30.4	23.6b	0.00%	$0.00		
tmx-quotemedia	ctsh	-1.60%	76.380	76.870	-1.240	2,169,668	77.610	75.530	77.620	83.480	52.100	304,249,849	30.40	23,238,603,467			2.55	
updown	ctsh	-1.60%	$76.38	$76.87	-$1.24	2,157,934	$77.61	$75.53	$77.62	$83.48	$52.10	304.25b	29.69	$23.61b			2.61	
wallstreetsurvivor	ctsh	-1.60%	76.38	76.87	-1.24	2,164,268	77.61	75.53		83.48	54.69		30.40	$24b			2.37	
yahoo-finance	ctsh	1.60%	76.38	76.72	1.24	2,164,968	77.61	75.53	77.62	83.48	52.10		29.96	23.24b			2.55	
ycharts-com	ctsh	-1.58%	76.39		-1.23					83.48	49.55		29.96	23.24b	0.00%		2.55	
zacks	ctsh	(-1.60%)	76.38		-1.24	vol.  2,164,968	77.61	75.53		83.48	49.55		30.44	23.62 b	0.00	0.00	2.55	
advfn	hls	-1.71	26.42	26.5	-0.46	464819	26.55	26.09										
barchart	hls	-1.71%	26.42	26.50	-0.46	464,819	26.55	26.09	26.88	28.50	16.20		17.11	$2.47 b			+8.60	
barrons	hls	1.71%	26.42	26.50	-0.46	461,829	26.55	26.09				108.50 million		$2.56 billion	hls has not issued dividends in more than 1 year.			
bloomberg	hls	-1.711%	26.420	26.500	-0.460	464,819	26.550	26.090		28.50	16.20	95.127mil	14.053	2,513.260mil			1.880	
boston-com	hls	-1.711%	26.42 usd	26.50	-0.4600	464,819	26.55	26.09	26.88	28.36	16.20	95,127,171						
bostonmerchant	hls	-1.711%	26.42 usd	26.50	-0.4600	464,819	26.55	26.09	26.88	28.36	16.20	95,127,171						
business-insider	hls	-1.711%	26.42 usd	26.50	-0.4600	464,819	26.55	26.09	26.88	28.36	16.20	95,127,171						
chron	hls	-1.711%	26.42 usd	26.50	-0.4600	464,819	26.55	26.09	26.88	28.36	16.20	95,127,171						
cio-com	hls	-1.71%	26.42 usd	26.50	-0.4600	464,819	26.55	26.09	26.88	28.36	16.20	95,127,171	3.112	3b				
cnn-money	hls	-1.71%	26.42	26.50	-0.46	464,819	26.55	26.09	26.88				3.1	$2.5b				
easystockalterts	hls	-1.74%	26.42	26.50	-0.46	464819	26.55	26.09	26.88	28.50	16.20		3.11				8.49	
eresearch-fidelity-com	hls	-1.71%	26.4200	26.5000	-0.4600	464,819	26.5500	26.0900	26.8800	28.5000	16.2000	95,127,000	3.18	$2.56b				
finance-abc7-com	hls	-1.711%	26.42 usd	26.50	-0.4600	464,819	26.55	26.09	26.88	28.36	16.20	95,127,171						
finance-abc7chicago-com	hls	-1.711%	26.42 usd	26.50	-0.4600	464,819	26.55	26.09	26.88	28.36	16.20	95,127,171						
financial-content	hls	-1.711%	26.42 usd	26.50	-0.4600	464,819	26.55	26.09	26.88	28.36	16.20	95,127,171						
finapps-forbes-com	hls	-1.7%	$26.42	26.50	-0.46	464,819	26.55	26.09	26.88	28.50	16.20	95 mil	3.1	3 bil	0.0	0.00	8.60	
finviz	hls	-1.71%	26.42			464,819			26.88	-7.30%	63.09%	95.13m	3.12	2.51b			8.48	
fool	hls	-1.71%	$26.42	$26.50	-0.46	464,819	$26.55	$26.09	$26.88	$28.50	$16.20		3.10	$2.51b				
foxbusiness	hls		$26.42		-0.46	464,819			$26.88									
google-finance	hls	(-1.71%)	26.42	26.50	-0.46	464,819.00	26.55	26.09		28.50	16.20	95.13m	3.12	2.51b			8.48	
howthemarketworks	hls	-1.711%	26.42	26.5	-0.46	461,829	26.55	26.09	26.88									
hpcwire	hls	-1.711%	26.42 usd	26.50	-0.4600	464,819	26.55	26.09	26.88	28.36	16.20	95,127,171						
insidestocks	hls	-1.71%	26.42	26.50	-0.46	461829	26.55	26.09					price earnings ratio: 14.20					
investopedia	hls	-1.71 %	$26.42	26.50	-0.46				26.88									
investorguide	hls	-1.71%	26.42	26.50	-0.46		26.55	26.09		28.36	16.20		3.20	2.513b			8.401	
marketintellisearch	hls	-1.71 %	$26.42	$26.50	-0.46	413.00k	$26.55	$26.09	$26.88			95.13m	3.17	2.56b	0.0 %		8.48	
marketwatch	hls	-1.71%	$26.42	open: 26.50	-0.46	4,690	$26.55	$26.09	$26.88	$28.50	$16.20		3.16	$2.56b			8.37	
minyanville	hls	-1.711%	26.42 usd	26.50	-0.4600	464,819	26.55	26.09	26.88	28.36	16.20	95,127,171						
msn-money	hls	-1.71%	26.42	26.50	-0.46	464,819	26.55	26.09	26.88	28.50	16.20	95.13 mil	3.11	2.56 bil			8.63	
nasdaq-com	hls	1.71%	$ 26.42		0.46	464,819	$ 26.55	$ 26.09	$ 26.88	$ 28.50	$ 16.20	95,127,000	3.07	$ 2,513,255,340			$ 8.60	
optimum	hls	-1.71%	26.42 ( 4:15 pm edt)	26.50	-0.46	464,819	26.55	26.09	26.88	28.50	16.20	95.13m	3.1	2.5b			8.49	
paidcontent	hls	-1.711%	26.42 usd	26.50	-0.4600	464,819	26.55	26.09	26.88	28.36	16.20	95,127,171						
pc-quote	hls	-1.71%	26.42	26.5	-0.46	464,819	26.55	26.09	26.88	28.50	16.20	96,838,202	3.16608	2,558,465,000				
personal-wealth-biz	hls	-1.71%	26.42	26.50	-0.46	464,819	26.55	26.09	26.88	28.36	16.20		3.20			0.00	8.401	
predictwallstreet	hls	-1.71%	26.42		-0.46	464,819												
raymond-james	hls	-1.71	26.42	26.50	-0.46	464,819	26.55	26.09	26.42	28.50	16.20		2.74				9.65	
renewable-energy-world	hls	-1.711%	26.42 usd	26.50	-0.4600	464,819	26.55	26.09	26.88	28.36	16.20	95,127,171						
screamingmedia	hls	-1.71%	$	open: 26.50	-0.46	4,690	$26.55	$26.09	$26.88	$28.50	$16.20		3.16	$2.56b			8.37	
scroli	hls	%	hls			0												
simple-stock-quotes	hls	-1.71%	last trade: 26.42		change: -0.460								p/e ratio: 3.2					
smartmoney	hls	(-1.71%)	26.42	$26.50	-0.46	464,819	$26.55	$26.09	$26.88	$28.50	$16.20			2,557,000	0.00%	$16.25		
stocknod	hls	-1.711%	26.42 usd	26.50	-0.4600	464,819	26.55	26.09	26.88	28.36	16.20	95,127,171						
stockpickr	hls	-1.71%	$26.42 -0.46 | -1.71%	26.42	-0.46	464.82k	26.55	26.09	26.88	28.50	16.20							
stocksmart	hls	.0 %	$27.585	20.94	0	52,489	28.12	27.45										
stocktwits	hls	-1.71%	26.42		-0.46													
streetinsider-com	hls	1.71%	26.42	$26.50	-0.46	464,819	$26.55	$26.09	$26.88	$28.50	$16.20		3.11				$8.49	
thecramerreport	hls		26.42	26.50	-0.46	464819	26.55	26.09										
thestree	hls	-1.71%	$26.42	26.42	-0.46	464819	26.55	26.09	26.88	-28.5	16.2	9.5127171e7		2.556067085e9				
tickerspy	hls	-1.71%	$26.42	26.50	-0.46	464,819	26.55	26.09	26.88	28.50	16.20		3.2	2.5b	0.00%	$0.00		
tmx-quotemedia	hls	-1.71%	26.420	26.500	-0.460	464,819	26.550	26.090	26.880	28.500	16.200	95,127,171	3.10	2,513,259,858			8.64	
updown	hls	-1.71%	$26.42	$26.50	-$0.46	460,129	$26.55	$26.09	$26.88	$28.50	$16.20	95.12b	2.74	$2.55b			9.82	
wallstreetsurvivor	hls	-1.71%	26.42	26.50	-0.46	461,829	26.55	26.09		28.50	16.20		3.10	$3b			8.28	
yahoo-finance	hls	1.71%	26.42	26.50	0.46	464,819	26.55	26.09	26.88	28.50	16.20		3.14	2.51b			8.40	
ycharts-com	hls	-1.71%	26.42		-0.46					28.50	16.20		3.06	2.47b	0.00%		8.64	
zacks	hls	(-1.71%)	26.42		-0.46	vol.  464,819	26.55	26.09		28.50	16.20		17.12	2.56 b	0.00	0.00	1.57	
advfn	intu	-1.07	51.69	51.87	-0.56	2704420	52.12	51.23										
barchart	intu	-1.07%	51.69	51.87	-0.56	2,327,305	52.12	51.23	52.25	56.46	35.80		23.90	$15.64 b			+2.06	
barrons	intu	1.07%	51.69	51.87	-0.56	2.703m	52.12	51.23				325.00 million		$15.91 billion	intu has not issued dividends in more than 1 year.			
bloomberg	intu	-1.072%	51.690	51.870	-0.560	2,538,852	52.120	51.230		56.46	35.55	304.000mil	25.092	15,713.780mil			2.060	
boston-com	intu	-1.072%	51.69 usd	51.87	-0.5600	2,700,421	52.12	51.23	52.25	56.46	34.35	304,000,417						
bostonmerchant	intu	-1.072%	51.69 usd	51.87	-0.5600	2,700,421	52.12	51.23	52.25	56.46	34.35	304,000,417						
business-insider	intu	-1.072%	51.69 usd	51.87	-0.5600	2,700,421	52.12	51.23	52.25	56.46	34.35	304,000,417						
chron	intu	-1.072%	51.69 usd	51.87	-0.5600	2,700,321	52.12	51.23	52.25	56.46	34.35	304,000,417						
cio-com	intu	-1.07%	51.69 usd	51.87	-0.5600	2,700,321	52.12	51.23	52.25	56.46	34.35	304,000,417	24.97	16b				
cnn-money	intu	-1.07%	51.69	51.86	-0.56	2,704,420	52.12	51.23	52.25				31.3	$15.7b				
easystockalterts	intu	-1.08%	51.69	51.87	-0.56	2700321	52.12	51.23	52.25	56.46	34.85		24.97				2.07	
eresearch-fidelity-com	intu	-1.07%	51.6900	51.8700	-0.5600	2,704,320	52.1200	51.2300	52.2500	56.4600	35.5500	304,000,000	25.36	$15.88b				
finance-abc7-com	intu	-1.072%	51.69 usd	51.87	-0.5600	2,700,321	52.12	51.23	52.25	56.46	34.35	304,000,417						
finance-abc7chicago-com	intu	-1.072%	51.69 usd	51.87	-0.5600	2,700,321	52.12	51.23	52.25	56.46	34.35	304,000,417						
financial-content	intu	-1.072%	51.69 usd	51.87	-0.5600	2,700,321	52.12	51.23	52.25	56.46	34.35	304,000,417						
finapps-forbes-com	intu	-1.1%	$51.69	51.87	-0.56	2,704,320	52.12	51.23	52.25	56.46	35.55	304 mil	25.1	16 bil	0.0	0.00	2.06	
finviz	intu	-1.07%	51.69			2,704,020			52.25	-8.45%	45.40%	304.00m	25.49	15.88b			2.05	
fool	intu	-1.07%	$51.69	$51.87	-0.56	2,704,320	$52.12	$51.23	$52.25	$56.46	$35.55		25.30	$15.71b				
foxbusiness	intu		$51.69		-0.56	2,726,820			$52.25									
google-finance	intu	(-1.07%)	51.69	51.87	-0.56	2.70m	52.12	51.23		56.46	35.55	304.00m	25.17	15.71b			2.05	
howthemarketworks	intu	-1.072%	51.69	51.87	-0.56	2,700,321	52.12	51.23	52.25									
hpcwire	intu	-1.072%	51.69 usd	51.87	-0.5600	2,700,321	52.12	51.23	52.25	56.46	34.35	304,000,417						
insidestocks	intu	-1.07%	51.69	51.87	-0.56	2101143	52.12	51.23					price earnings ratio: 20.84					
investopedia	intu	-1.07 %	$51.69	51.87	-0.56				52.25									
investorguide	intu	-1.07%	51.69	51.88	-0.56		52.12	51.26		56.46	35.55		26.02	15.714b			2.008	
marketintellisearch	intu	-1.05 %	$51.70	$51.87	-0.55	2681.80k	$52.12	$51.23	$52.25			304.00m	25.49	15.88b	0.0 %		2.05	
marketwatch	intu	-1.07%	$51.68	open: 51.87	-0.56	23,918	$52.12	$51.23	$52.25	$56.46	$36.09		30.06	$15.91b			1.72	
minyanville	intu	-1.072%	51.69 usd	51.87	-0.5600	2,700,321	52.12	51.23	52.25	56.46	34.35	304,000,417						
msn-money	intu	-1.07%	51.69	51.87	-0.56	2.7 mil	52.12	51.23	52.25	56.46	35.55	304.00 mil	24.97	15.88 bil			2.05	
nasdaq-com	intu	1.07%	$ 51.69	$ 51.87	0.56	2,704,320	$ 52.12	$ 51.23	$ 52.25	$ 56.46	$ 35.55	302,581,000	25.09	$ 15,640,411,890			$ 2.06	
optimum	intu	-1.05%	51.70 ( 3:59 pm edt)	51.87	-0.55	2,584,685	52.12	51.23	52.25	56.46	34.85	304.00m	25.0	15.7b			2.07	
paidcontent	intu	-1.072%	51.69 usd	51.87	-0.5600	2,700,321	52.12	51.23	52.25	56.46	34.35	304,000,417						
pc-quote	intu	-1.07%	51.69	51.87	-0.56	2,729,638	52.12	51.23	52.25	56.46	35.55	307,293,480	25.24155	15,884,000,000				
personal-wealth-biz	intu	-1.07%	51.69	51.88	-0.56	2,726,520	52.04	51.23	52.25	56.46	35.55		26.02			0.00	2.008	
predictwallstreet	intu	-1.07%	51.69		-0.56	2,704,320												
raymond-james	intu	-1.07	51.69	51.87	-0.56	2,704,320	52.12	51.23	51.69	56.46	35.55		24.85				2.08	
renewable-energy-world	intu	-1.072%	51.69 usd	51.87	-0.5600	2,700,321	52.12	51.23	52.25	56.46	34.35	304,000,417						
screamingmedia	intu	-1.07%	$	open: 51.87	-0.56	26,535	$52.12	$51.23	$52.25	$56.46	$36.09		30.06	$15.91b			1.72	
scroli	intu	-1.07%	intu 51.69	51.87	-0.56	2,247,224	52.12	51.23	52.25	56.46	35.55		25.17				2.05	
simple-stock-quotes	intu	-1.07%	last trade: 51.69		change: -0.560								p/e ratio: 26.02					
smartmoney	intu	(-1.07%)	51.69	$51.87	-0.56	2,704,320	$52.12	$51.23	$52.25	$56.46	$35.55			15,884,000	0.00%	$0.00		
stocknod	intu	-1.072%	51.69 usd	51.87	-0.5600	2,700,321	52.12	51.23	52.25	56.46	34.35	304,000,417						
stockpickr	intu	-1.07%	$51.69 -0.56 | -1.07%	51.87	-0.56	2.70m	52.12	51.23	52.25	56.46	35.55							
stocksmart	intu	.0 %	$53.32	49.44	0	255,490	54	53.27										
stocktwits	intu	-1.05%	51.70		-0.55													
streetinsider-com	intu	1.07%	51.69	$51.87	-0.56	2,700,321	$52.12	$51.23	$52.25	$56.46	$34.85		24.97				$2.07	
thecramerreport	intu		51.69	51.88	-0.56	2704120	52.04	51.23										
thestree	intu	-1.07%	$51.69	51.87	-0.56	2704320	52.12	51.23	52.25	-56.46	35.55	3.04000417e8		1.5911381826e10				
tickerspy	intu	-1.07%	$51.69	51.87	-0.56	2,704,320	52.12	51.23	52.25	56.46	35.55		25.2	15.8b	0.00%	$0.00		
tmx-quotemedia	intu	-1.07%	51.690	51.870	-0.560	2,726,820	52.120	51.230	52.250	56.460	35.550	304,000,417	25.20	15,713,781,555			2.07	
updown	intu	-1.07%	$51.69	$51.87	-$0.56	2,703,320	$52.12	$51.23	$52.25	$56.46	$35.55	304.00b	25.25	$15.88b			2.07	
wallstreetsurvivor	intu	-1.07%	51.69	51.87	-0.56	2,700,321	52.12	51.23		56.46	38.05		25.20	$16b			1.77	
yahoo-finance	intu	1.07%	51.69	51.88	0.56	2,704,020	52.12	51.23	52.25	56.46	35.55		25.74	15.71b			2.01	
ycharts-com	intu	-1.03%	51.70		-0.54					56.46	34.85		25.10	15.64b	0.00%		2.06	
zacks	intu	(-1.07%)	51.69		-0.56	vol.  2,704,320	52.12	51.23		56.46	34.85		23.86	15.88 b	0.00	0.00	2.19	
advfn	tasr	-0.44	4.5	4.44	-0.02	146528	4.52	4.41										
barchart	tasr	-0.44%	4.50	4.44	-0.02	141,355	4.52	4.41	4.52	5.10	3.52		0.00	$281.84 m			-0.06	
barrons	tasr	0.44%	4.50	4.44	-0.02	140,828	4.52	4.41				62.52 million		$272.20 million	tasr has not issued dividends in more than 1 year.			
bloomberg	tasr	-0.442%	4.500	4.440	-0.020	146,528	4.520	4.410		5.10	3.52	60.624mil		272.810mil			-0.050	
boston-com	tasr	-0.4425%	4.500 usd	4.440	-0.0200	146,428	4.520	4.410	4.520	5.100	3.520	60,624,346						
bostonmerchant	tasr	-0.4425%	4.500 usd	4.440	-0.0200	146,428	4.520	4.410	4.520	5.100	3.520	60,624,346						
business-insider	tasr	-0.4425%	4.500 usd	4.440	-0.0200	146,428	4.520	4.410	4.520	5.100	3.520	60,624,346						
chron	tasr	-0.4425%	4.500 usd	4.440	-0.0200	146,428	4.520	4.410	4.520	5.100	3.520	60,624,346						
cio-com	tasr	-0.44%	4.500 usd	4.440	-0.0200	146,428	4.520	4.410	4.520	5.100	3.520	60,624,346		273m				
cnn-money	tasr	-0.22%today&rsquo;s change	4.51data as of 3:59pm et	4.44	-0.01	131,696	4.52	4.41	4.52				nm	$273.4m				
easystockalterts	tasr	-0.45%	4.50	4.44	-0.02	146428	4.52	4.41	4.52	5.10	3.52						-0.06	
eresearch-fidelity-com	tasr	-0.44%	4.5000	4.4400	-0.0200	146,528	4.5200	4.4100	4.5200	5.1000	3.5200	60,624,000	nm	$274.02m				
finance-abc7-com	tasr	-0.4425%	4.500 usd	4.440	-0.0200	146,428	4.520	4.410	4.520	5.100	3.520	60,624,346						
finance-abc7chicago-com	tasr	-0.4425%	4.500 usd	4.440	-0.0200	146,428	4.520	4.410	4.520	5.100	3.520	60,624,346						
financial-content	tasr	-0.4425%	4.500 usd	4.440	-0.0200	146,428	4.520	4.410	4.520	5.100	3.520	60,624,346						
finapps-forbes-com	tasr	-0.4%	$4.50	4.44	-0.02	146,528	4.52	4.41	4.52	5.10	3.52	61 mil		273 mil	0.0	0.00	-0.06	
finviz	tasr	-0.44%	4.50			146,528			4.52	-11.76%	27.84%	60.62m		274.00m			-0.06	
fool	tasr	-0.44%	$4.50	$4.44	-0.02	146,528	$4.52	$4.41	$4.52	$5.10	$3.52		0.00	$272.81m				
foxbusiness	tasr		$4.50		-0.02	151,624			$4.52									
google-finance	tasr	(-0.44%)	4.50	4.44	-0.02	146,528.00	4.52	4.41		5.10	3.52	60.62m		272.81m			-0.06	
howthemarketworks	tasr	-0.442%	4.5	4.44	-0.02	146,428	4.52	4.41	4.52									
hpcwire	tasr	-0.4425%	4.500 usd	4.440	-0.0200	146,428	4.520	4.410	4.520	5.100	3.520	60,624,346						
insidestocks	tasr	-0.44%	4.50	4.44	-0.02	126358	4.52	4.41										
investopedia	tasr	-0.44 %	$4.50	4.44	-0.02				4.52									
investorguide	tasr	-0.44%	4.50	4.44	-0.02		4.52	4.41		5.10	3.52			272.8m			-0.06	
marketintellisearch	tasr	-0.44 %	$4.50	$4.44	-0.02	148.50k	$4.52	$4.41	$4.52			60.62m	0.00	0.27b	0.0 %		-0.06	
marketwatch	tasr	-0.44%	$4.50	open: 4.44	-0.02	12,685	$4.52	$4.41	$4.52	$5.10	$3.52			$272.20m				
minyanville	tasr	-0.4425%	4.500 usd	4.440	-0.0200	146,428	4.520	4.410	4.520	5.100	3.520	60,624,346						
msn-money	tasr	-0.44%	4.50	4.44	-0.02	146,528	4.52	4.41	4.52	5.10	3.52	60.62 mil	-75.00	274.02 mil			-0.06	
nasdaq-com	tasr	0.44%	$ 4.50	$ 4.44	0.02	146,528	$ 4.52	$ 4.41	$ 4.52	$ 5.10	$ 3.52	60,624,000		$ 272,808,000			$ -0.06	
optimum	tasr	-0.44%	4.50 ( 4:00 pm edt)	4.44	-0.02	146,428	4.52	4.41	4.52	5.10	3.52	60.62m		272.8m			-0.06	
paidcontent	tasr	-0.4425%	4.500 usd	4.440	-0.0200	146,428	4.520	4.410	4.520	5.100	3.520	60,624,346						
pc-quote	tasr	-0.44%	4.5	4.44	-0.02	151,624	4.52	4.41	4.52	5.10	3.52	60,893,444	-75.33333	274,021,000				
personal-wealth-biz	tasr	-0.44%	4.50	4.44	-0.02	151,624	4.52	4.41	4.52	5.10	3.52					0.00	-0.06	
predictwallstreet	tasr	-0.44%	4.50		-0.02	146,528												
raymond-james	tasr	-0.44	4.50	4.44	-0.02	146,528	4.52	4.41	4.50	5.10	3.52						-0.06	
renewable-energy-world	tasr	-0.4425%	4.500 usd	4.440	-0.0200	146,428	4.520	4.410	4.520	5.100	3.520	60,624,346						
screamingmedia	tasr	-0.44%	$	open: 4.44	-0.02	10,796	$4.52	$4.41	$4.52	$5.10	$3.52			$272.20m				
scroli	tasr	%	tasr			0												
simple-stock-quotes	tasr	-0.44%	last trade: 4.50		change: -0.020													
smartmoney	tasr	(-0.44%)	4.50	$4.44	-0.02	146,528	$4.52	$4.41	$4.52	$5.10	$3.52			274,000	0.00%	$0.00		
stocknod	tasr	-0.4425%	4.500 usd	4.440	-0.0200	146,428	4.520	4.410	4.520	5.100	3.520	60,624,346						
stockpickr	tasr	-0.44%	$4.50 -0.02 | -0.44%	4.44	-0.02	146.53k	4.52	4.41	4.52	5.10	3.52							
stocksmart	tasr	.0 %	$4.45	4.7	0	140,568	4.53	4.405										
stocktwits	tasr	-0.22%	4.51		-0.01													
streetinsider-com	tasr	0.44%	4.50	$4.44	-0.02	146,428	$4.52	$4.41	$4.52	$5.10	$3.52						$-0.06	
thecramerreport	tasr		4.52		0.00	0												
thestree	tasr	-0.44%	$4.5	4.44	-0.02	146528	4.52	4.41	4.52	-5.1	3.52	6.0624346e7		2.72203314e8				
tickerspy	tasr	-0.44%	$4.50	4.44	-0.02	146,528	4.52	4.41	4.52	5.10	3.52		-75.3	277.4m	0.00%	$0.00		
tmx-quotemedia	tasr	-0.44%	4.500	4.440	-0.020	151,624	4.520	4.410	4.520	5.100	3.520	60,624,346		272,809,557			-0.06	
updown	tasr	-0.44%	$4.50	$4.44	-$0.02	140,828	$4.52	$4.41	$4.52	$5.10	$3.52	60.62b		$274m			-0.06	
wallstreetsurvivor	tasr	-0.44%	4.50	4.44	-0.02	146,428	4.52	4.41		5.10	3.52			$274m			-0.07	
yahoo-finance	tasr	0.44%	4.50	4.44	0.02	146,528	4.52	4.41	4.52	5.10	3.52			272.81m			-0.06	
ycharts-com	tasr	+0.22%	4.51		+0.01					5.10	3.52			282.46m	0.00%		-0.06	
zacks	tasr	(-0.44%)	4.50		-0.02	vol.  146,528	4.52	4.41		5.10	3.52			274.02 m	0.00	0.00	-.06	
advfn	jll	-1.91	97.36	97.47	-1.9	199870	97.77	96.36										
barchart	jll	-1.91%	97.36	97.47	-1.90	199,870	97.77	96.36	99.26	107.68	63.25		26.68	$4.17 b	0.31%	$0.30	+3.50	
barrons	jll	1.91%	97.36	97.47	-1.90	197,092	97.77	96.36				44.08 million		$4.19 billion	0.31%	$0.15		
bloomberg	jll	-1.914%	97.360	97.470	-1.900	199,870	97.770	96.360		107.84	63.42	42.927mil	26.529	4,179.404mil	0.257	0.150 regular cash	3.670	
boston-com	jll	-1.914%	97.36 usd	97.47	-1.900	199,870	97.77	96.36	99.26	107.84	61.83	42,927,323						
bostonmerchant	jll	-1.914%	97.36 usd	97.47	-1.900	199,870	97.77	96.36	99.26	107.84	61.83	42,927,323						
business-insider	jll	-1.914%	97.36 usd	97.47	-1.900	199,870	97.77	96.36	99.26	107.84	61.83	42,927,323						
chron	jll	-1.914%	97.36 usd	97.47	-1.900	199,870	97.77	96.36	99.26	107.84	61.83	42,927,323						
cio-com	jll	-1.91%	97.36 usd	97.47	-1.900	199,870	97.77	96.36	99.26	107.84	61.83	42,927,323	27.82	4b	0.3	0.3		
cnn-money	jll	-1.91%	97.36	97.47	-1.90	199,870	97.77	96.36	99.26				27.8	$4.2b	0.31%			
easystockalterts	jll	-1.95%	97.36	97.47	-1.90	199870	97.77	96.36	99.26	107.84	62.31		27.82				3.50	
eresearch-fidelity-com	jll	-1.91%	97.3600	97.4700	-1.9000	199,870	97.7700	96.3600	99.2600	107.8400	63.4200	42,927,000	28.36	$4.26b	0.30%	$0.150000		
finance-abc7-com	jll	-1.914%	97.36 usd	97.47	-1.900	199,870	97.77	96.36	99.26	107.84	61.83	42,927,323						
finance-abc7chicago-com	jll	-1.914%	97.36 usd	97.47	-1.900	199,870	97.77	96.36	99.26	107.84	61.83	42,927,323						
financial-content	jll	-1.914%	97.36 usd	97.47	-1.900	199,870	97.77	96.36	99.26	107.84	61.83	42,927,323						
finapps-forbes-com	jll	-1.9%	$97.36	97.47	-1.90	199,870	97.77	96.36	99.26	107.84	63.42	43 mil	27.8	4 bil	0.3	0.30	3.50	
finviz	jll	-1.91%	97.36			199,870			99.26	-9.58%	53.94%	42.93m	27.82	4.18b		0.30	3.50	
fool	jll	-1.91%	$97.36	$97.47	-1.90	199,870	$97.77	$96.36	$99.26	$107.84	$63.42		27.40	$4.18b	0.30%	0.30		
foxbusiness	jll		$97.36		-1.90	199,870			$99.26									
google-finance	jll	(-1.91%)	97.36	97.47	-1.90	199,870.00	97.77	96.36		107.84	63.42	42.93m	27.81	4.18b	0.31	0.15	3.50	
howthemarketworks	jll	-1.914%	97.36	97.47	-1.9	197,092	97.77	96.36	99.26									
hpcwire	jll	-1.914%	97.36 usd	97.47	-1.900	199,870	97.77	96.36	99.26	107.84	61.83	42,927,323						
insidestocks	jll	-1.91%	97.36	97.47	-1.90	197092	97.77	96.36					price earnings ratio: 26.97					
investopedia	jll	-1.91 %	$97.36	97.47	-1.90				99.26									
investorguide	jll	-1.91%	97.36	97.63	-1.90		97.77	96.36		107.84	63.42		28.42	4.179b			3.492	
marketintellisearch	jll	-1.91 %	$97.36	$97.63	-1.90	206.80k	$97.77	$96.36	$99.26			42.93m	28.36	4.26b	0.3 %		3.50	
marketwatch	jll	-1.91%	$97.36	open: 97.47	-1.90	3,131	$97.77	$96.36	$99.26	$107.84	$63.42			$4.19b	0.31%	0.15		
minyanville	jll	-1.914%	97.36 usd	97.47	-1.900	199,870	97.77	96.36	99.26	107.84	61.83	42,927,323						
msn-money	jll	-1.91%	97.36	97.47	-1.90	199,870	97.77	96.36	99.26	107.84	63.42	42.93 mil	27.82	4.26 bil	0.30%	0.30	3.50	
nasdaq-com	jll	1.91%	$ 97.36		1.90	199,870	$ 97.77	$ 96.36	$ 99.26	$ 107.84	$ 63.42	42,927,000	27.82	$ 4,179,372,720	0.3 %	$0.300000	$ 3.50	
optimum	jll	-1.91%	97.36 ( 4:15 pm edt)	97.47	-1.90	199,870	97.77	96.36	99.26	107.84	62.31	42.93m	27.8	4.2b	0.31	0.30	3.50	
paidcontent	jll	-1.914%	97.36 usd	97.47	-1.900	199,870	97.77	96.36	99.26	107.84	61.83	42,927,323						
pc-quote	jll	-1.91%	97.36	97.47	-1.90	199,870	97.77	96.36	99.26	107.84	63.42	43,764,729	28.36	4,260,934,000		0.15		
personal-wealth-biz	jll	-1.91%	97.36	97.63	-1.90	199,870	97.77	96.36	99.26	107.84	63.42		28.42		0.25	0.25	3.492	
predictwallstreet	jll	-1.91%	97.36		-1.90	199,870												
raymond-james	jll	-1.91	97.36	97.47	-1.90	199,870	97.77	96.36	97.36	107.84	63.42		26.75				3.64	
renewable-energy-world	jll	-1.914%	97.36 usd	97.47	-1.900	199,870	97.77	96.36	99.26	107.84	61.83	42,927,323						
screamingmedia	jll	-1.91%	$	open: 97.47	-1.90	3,131	$97.77	$96.36	$99.26	$107.84	$63.42			$4.19b	0.31%	0.15		
scroli	jll	%	jll			0												
simple-stock-quotes	jll	-1.91%	last trade: 97.36		change: -1.900								p/e ratio: 28.42					
smartmoney	jll	(-1.91%)	97.36	$97.47	-1.90	199,870	$97.77	$96.36	$99.26	$107.84	$63.42			4,261,000	0.30%	$0.15		
stocknod	jll	-1.914%	97.36 usd	97.47	-1.900	199,870	97.77	96.36	99.26	107.84	61.83	42,927,323						
stockpickr	jll	-1.91%	$97.36 -1.90 | -1.91%	97.47	-1.90	199.87k	97.77	96.36	99.26	107.84	63.42							
stocksmart	jll	.0 %	$93.64	84.72	0	37,918	97.49	93.55										
stocktwits	jll	-1.90%	97.37		-1.89													
streetinsider-com	jll	1.91%	97.36	$97.47	-1.9	199,870	$97.77	$96.36	$99.26	$107.84	$62.31		27.82				$3.50	
thecramerreport	jll		97.36	97.63	-1.90	199870	97.77	96.36										
thestree	jll	-1.91%	$97.36	97.47	-1.9	199870	97.77	96.36	99.26	-107.84	63.42	4.2927323e7		4.192282364e9				
tickerspy	jll	-1.91%	$97.36	97.47	-1.90	199,870	97.77	96.36	99.26	107.84	63.42		28.4	4.2b	0.30%	$0.15		
tmx-quotemedia	jll	-1.91%	97.360	97.470	-1.900	199,870	97.770	96.360	99.260	107.840	63.420	42,927,323	28.40	4,179,404,167	0.308	0.150 usd	3.50	
updown	jll	-1.91%	$97.36	$97.47	-$1.90	196,379	$97.77	$96.36	$99.26	$107.84	$63.42	42.92b	27.28	$4.26b			3.64	
wallstreetsurvivor	jll	-1.91%	97.36	97.47	-1.90	197,092	97.77	96.36		107.84	73.52		28.40	$4b	0.30%	0.20 -	3.48	
yahoo-finance	jll	1.91%	97.36	97.63	1.90	199,870	97.77	96.36	99.26	107.84	63.42		27.88	4.18b	0.30%	0.30	3.49	
ycharts-com	jll	-1.91%	97.37		-1.90					107.84	62.31		27.82	4.17b	0.31%		3.50	
zacks	jll	(-1.91%)	97.36		-1.90	vol.  199,870	97.77	96.36		107.84	62.31		27.12	4.26 b	0.30	0.30	3.66	
advfn	hma	-1.88	10.96	11.06	-0.21	1579911	11.06	10.8										
barchart	hma	-1.88%	10.96	11.06	-0.21	1,579,911	11.06	10.80	11.17	11.74	6.13		16.25	$2.76 b			+0.63	
barrons	hma	1.88%	10.96	11.06	-0.21	1.577m	11.06	10.80				251.11 million		$2.80 billion	hma has not issued dividends in more than 1 year.	$10		
bloomberg	hma	-1.880%	10.960	11.060	-0.210	1,579,911	11.060	10.800		11.74	6.13	253.172mil	15.014	2,774.769mil		10.000 special cash	0.730	
boston-com	hma	-1.880%	10.96 usd	11.06	-0.2100	1,579,911	11.06	10.80	11.17	11.74	6.130	253,172,320						
bostonmerchant	hma	-1.880%	10.96 usd	11.06	-0.2100	1,579,911	11.06	10.80	11.17	11.74	6.130	253,172,320						
business-insider	hma	-1.880%	10.96 usd	11.06	-0.2100	1,579,911	11.06	10.80	11.17	11.74	6.130	253,172,320						
chron	hma	-1.880%	10.96 usd	11.06	-0.2100	1,579,911	11.06	10.80	11.17	11.74	6.130	253,172,320						
cio-com	hma	-1.88%	10.96 usd	11.06	-0.2100	1,579,911	11.06	10.80	11.17	11.74	6.130	253,172,320	16.12	3b				
cnn-money	hma	-1.88%today&rsquo;s change	10.96data as of 4:03pm et	11.06	-0.21	1,576,720	11.06	10.80	11.17				16.1	$2.8b				
easystockalterts	hma	-1.90%	10.96	11.06	-0.21	1579911	11.06	10.80	11.17	11.74	6.13		16.12				0.68	
eresearch-fidelity-com	hma	-1.88%	10.9600	11.0600	-0.2100	1,579,911	11.0600	10.8000	11.1700	11.7400	6.1300	253,172,000	16.43	$2.83b				
finance-abc7-com	hma	-1.880%	10.96 usd	11.06	-0.2100	1,579,911	11.06	10.80	11.17	11.74	6.130	253,172,320						
finance-abc7chicago-com	hma	-1.880%	10.96 usd	11.06	-0.2100	1,579,911	11.06	10.80	11.17	11.74	6.130	253,172,320						
financial-content	hma	-1.880%	10.96 usd	11.06	-0.2100	1,579,911	11.06	10.80	11.17	11.74	6.130	253,172,320						
finapps-forbes-com	hma	-1.9%	$10.96	11.06	-0.21	1,579,911	11.06	10.80	11.17	11.74	6.13	253 mil	17.4	3 bil	0.0	0.00	0.63	
finviz	hma	-1.88%	10.96			1,579,911			11.17	-6.64%	78.79%	253.17m	16.19	2.83b			0.69	
fool	hma	-1.88%	$10.96	$11.06	-0.21	1,579,911	$11.06	$10.80	$11.17	$11.74	$6.13		17.30	$2.77b				
foxbusiness	hma		$10.96		-0.21	1,579,911			$11.17									
google-finance	hma	(-1.88%)	10.96	11.06	-0.21	1.58m	11.06	10.80		11.74	6.13	253.17m	15.98	2.77b			0.69	
howthemarketworks	hma	-1.88%	10.96	11.06	-0.21	1,576,720	11.06	10.8	11.17									
hpcwire	hma	-1.880%	10.96 usd	11.06	-0.2100	1,579,911	11.06	10.80	11.17	11.74	6.130	253,172,320						
insidestocks	hma	-1.88%	10.96	11.06	-0.21	1576720	11.06	10.80					price earnings ratio: 16.12					
investopedia	hma	-1.88 %	$10.96	11.06	-0.21				11.17									
investorguide	hma	-1.88%	10.96	11.06	-0.21		11.06	10.80		11.74	6.13		17.87	2.775b			0.625	
marketintellisearch	hma	-1.88 %	$10.96	$11.06	-0.21	1475.40k	$11.06	$10.80	$11.17			253.17m	16.19	2.83b	0.0 %		0.69	
marketwatch	hma	-1.88%	$10.96	open: 11.06	-0.21	981	$11.06	$10.80	$11.17	$11.74	$6.13		23.25	$2.80b			0.47	
minyanville	hma	-1.880%	10.96 usd	11.06	-0.2100	1,579,911	11.06	10.80	11.17	11.74	6.130	253,172,320						
msn-money	hma	-1.88%	10.96	11.06	-0.21	1.58 mil	11.06	10.80	11.17	11.74	6.13	253.17 mil	16.12	2.83 bil			0.63	
nasdaq-com	hma	1.88%	$ 10.96		0.21	1,579,030	$ 11.06	$ 10.80	$ 11.17	$ 11.74	$ 6.13	253,172,000	17.4	$ 2,774,765,120	2.15 %	$0.240000	$ 0.63	
optimum	hma	-1.88%	10.96 ( 4:15 pm edt)	11.06	-0.21	1,579,030	11.06	10.80	11.17	11.74	6.13	253.17m	16.1	2.8b			0.68	
paidcontent	hma	-1.880%	10.96 usd	11.06	-0.2100	1,579,911	11.06	10.80	11.17	11.74	6.130	253,172,320						
pc-quote	hma	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	hma	-1.88%	10.96	11.06	-0.21	1,579,911	11.06	10.80	11.17	11.74	6.13		17.87			0.00	0.625	
predictwallstreet	hma	-1.88%	10.96		-0.21	1,579,911												
raymond-james	hma	-1.88	10.96	11.06	-0.21	1,579,911	11.06	10.80	10.96	11.74	6.13		15.88				0.69	
renewable-energy-world	hma	-1.880%	10.96 usd	11.06	-0.2100	1,579,911	11.06	10.80	11.17	11.74	6.130	253,172,320						
screamingmedia	hma	-1.88%	$	open: 11.06	-0.21	981	$11.06	$10.80	$11.17	$11.74	$6.13		23.25	$2.80b			0.47	
scroli	hma	%	hma			0												
simple-stock-quotes	hma	-1.88%	last trade: 10.96		change: -0.210								p/e ratio: 17.87					
smartmoney	hma	(-1.88%)	10.96	$11.06	-0.21	1,579,911	$11.06	$10.80	$11.17	$11.74	$6.13			2,827,900	0.00%	$10.00		
stocknod	hma	-1.880%	10.96 usd	11.06	-0.2100	1,579,911	11.06	10.80	11.17	11.74	6.130	253,172,320						
stockpickr	hma	-1.88%	$10.96 -0.21 | -1.88%	11.05	-0.21	1.58m	11.06	10.80	11.17	11.74	6.13							
stocksmart	hma	.0 %	$11.12	9.55	0	173,671	11.44	11.08										
stocktwits	hma	-1.88%	10.96		-0.21													
streetinsider-com	hma	1.88%	10.96	$11.06	-0.21	1,579,911	$11.06	$10.80	$11.17	$11.74	$6.13		16.12				$0.68	
thecramerreport	hma		11.17	11.15	+0.12	2063820	11.26	11.07										
thestree	hma	-1.88%	$10.96	11.05	-0.21	1579911	11.06	10.8	11.17	-11.74	6.13	2.5317232e8		2.797554136e9				
tickerspy	hma	-1.88%	$10.96	11.06	-0.21	1,579,911	11.06	10.80	11.17	11.74	6.13		16.4	2.8b	0.00%	$10.00		
tmx-quotemedia	hma	-1.88%	10.960	11.060	-0.210	1,579,911	11.060	10.800	11.170	11.740	6.130	253,172,320	17.70	2,774,768,627			0.63	
updown	hma	-1.88%	$10.96	$11.06	-$0.21	1,576,720	$11.06	$10.80	$11.17	$11.74	$6.13	253.17b	17.52	$2.82b			0.64	
wallstreetsurvivor	hma	-1.88%	10.96	11.06	-0.21	1,576,720	11.06	10.80		11.74	6.13		17.70	$3b			0.60	
yahoo-finance	hma	1.88%	10.96	11.06	0.21	1,579,911	11.06	10.80	11.17	11.74	6.13		17.54	2.77b			0.63	
ycharts-com	hma	-1.97%	10.96		-0.22					11.74	6.13		17.40	2.76b	0.00%		0.63	
zacks	hma	(-1.88%)	10.96		-0.21	vol.  1,579,911	11.06	10.80		11.74	6.13		16.43	2.83 b	0.00	0.00	.68	
advfn	mgpi	-0.69	8.6	8.53	-0.06	12239	8.64	8.5										
barchart	mgpi	-0.69%	8.60	8.53	-0.06	14,113	8.64	8.50	8.66	11.92	6.46		12.27	$153.34 m			+0.64	
barrons	mgpi	0.69%	8.60	8.53	-0.06	12,239	8.64	8.50				17.08 million		$155.16 million		$0.05		
bloomberg	mgpi	-0.693%	8.600	8.530	-0.060	12,239	8.640	8.500		11.92	6.44	17.814mil	26.061	153.202mil	0.581	0.050 regular cash	0.330	
boston-com	mgpi	-0.6928%	8.600 usd	8.530	-0.0600	12,239	8.640	8.500	8.660	11.92	6.400	17,814,158						
bostonmerchant	mgpi	-0.6928%	8.600 usd	8.530	-0.0600	12,239	8.640	8.500	8.660	11.92	6.400	17,814,158						
business-insider	mgpi	-0.6928%	8.600 usd	8.530	-0.0600	12,239	8.640	8.500	8.660	11.92	6.400	17,814,158						
chron	mgpi	-0.6928%	8.600 usd	8.530	-0.0600	12,239	8.640	8.500	8.660	11.92	6.400	17,814,158						
cio-com	mgpi	-0.69%	8.600 usd	8.530	-0.0600	12,239	8.640	8.500	8.660	11.92	6.400	17,814,158	13.44	153m	1.1	0.1		
cnn-money	mgpi	-0.69%	8.60	8.53	-0.06	10,325	8.64	8.50	8.66				13.4	$153.2m	0.58%			
easystockalterts	mgpi	-0.70%	8.60	8.53	-0.06	12239	8.64	8.50	8.66	11.92	6.40		13.44				0.64	
eresearch-fidelity-com	mgpi	-0.69%	8.6000	8.5300	-0.0600	12,239	8.6400	8.5000	8.6600	11.9200	6.4400	17,814,000	13.53	$154.27m	0.58%	$0.050000		
finance-abc7-com	mgpi	-0.6928%	8.600 usd	8.530	-0.0600	12,239	8.640	8.500	8.660	11.92	6.400	17,814,158						
finance-abc7chicago-com	mgpi	-0.6928%	8.600 usd	8.530	-0.0600	12,239	8.640	8.500	8.660	11.92	6.400	17,814,158						
financial-content	mgpi	-0.6928%	8.600 usd	8.530	-0.0600	12,239	8.640	8.500	8.660	11.92	6.400	17,814,158						
finapps-forbes-com	mgpi	-0.7%	$8.60	8.53	-0.06	12,239	8.64	8.50	8.66	11.92	6.44	18 mil		153 mil	0.6	0.05		
finviz	mgpi	-0.69%	8.60			12,239			8.66	-27.85%	34.53%	17.81m	13.44	153.17m		0.05	0.64	
fool	mgpi	-0.69%	$8.60	$8.53	-0.06	10,325	$8.64	$8.50	$8.66	$11.92	$6.44		13.70	$153.20m	8.90%	0.10		
foxbusiness	mgpi		$8.60		-0.06	12,239			$8.66									
google-finance	mgpi	(-0.69%)	8.60	8.53	-0.06	12,239.00	8.64	8.50		11.92	6.44	17.81m	13.41	153.20m	null	null	0.64	
howthemarketworks	mgpi	-0.693%	8.6	8.53	-0.06	10,325	8.64	8.5	8.66									
hpcwire	mgpi	-0.6928%	8.600 usd	8.530	-0.0600	12,239	8.640	8.500	8.660	11.92	6.400	17,814,158						
insidestocks	mgpi	-0.69%	8.60	8.53	-0.06	12239	8.64	8.50										
investopedia	mgpi	-0.69 %	$8.60	8.53	-0.06				8.66									
investorguide	mgpi	-0.69%	8.60	8.53	-0.06		8.64	8.50		11.92	6.44		13.81	153.2m			0.627	
marketintellisearch	mgpi	-0.69 %	$8.60	$8.53	-0.06	5.40k	$8.53	$8.50	$8.66			17.81m	13.53	0.15b	0.58 %		0.64	
marketwatch	mgpi	-0.69%	$8.60	open: 8.53	-0.06	1,114	$8.64	$8.50	$8.66	$11.92	$6.50		12.83	$155.16m		0.05	0.67	
minyanville	mgpi	-0.6928%	8.600 usd	8.530	-0.0600	12,239	8.640	8.500	8.660	11.92	6.400	17,814,158						
msn-money	mgpi	-0.69%	8.60	8.53	-0.06	12,239	8.64	8.50	8.66	11.92	6.44	17.81 mil	13.65	154.27 mil	1.15%	0.10	0.64	
nasdaq-com	mgpi	0.69%	$ 8.60	$ 8.53	0.06	12,239	$ 8.64	$ 8.50	$ 8.66	$ 11.92	$ 6.44	17,814,000	13.44	$ 153,200,400	0.58 %	$0.050000	$ 0.64	
optimum	mgpi	-0.69%	8.60 ( 4:30 pm edt)	8.53	-0.06	12,239	8.64	8.50	8.66	11.92	6.40	17.81m	13.4	153.2m	1.16	0.10	0.64	
paidcontent	mgpi	-0.6928%	8.600 usd	8.530	-0.0600	12,239	8.640	8.500	8.660	11.92	6.400	17,814,158						
pc-quote	mgpi	-0.69%	8.6	8.53	-0.06	12,239	8.64	8.5	8.66	11.92	6.44	17,938,279	13.74603	154,269,000		0.05		
personal-wealth-biz	mgpi	-0.69%	8.60	8.53	-0.06	12,239	8.64	8.50	8.66	11.92	6.44		13.81		0.58	0.05	0.627	
predictwallstreet	mgpi	-0.69%	8.49		-0.06	12,239												
raymond-james	mgpi	-0.69	8.60	8.53	-0.06	12,239	8.64	8.50	8.60	11.92	6.44		13.23				0.65	
renewable-energy-world	mgpi	-0.6928%	8.600 usd	8.530	-0.0600	12,239	8.640	8.500	8.660	11.92	6.400	17,814,158						
screamingmedia	mgpi	-0.69%	$	open: 8.53	-0.06	1,114	$8.64	$8.50	$8.66	$11.92	$6.50		12.83	$155.16m		0.05	0.67	
scroli	mgpi	%	mgpi			0												
simple-stock-quotes	mgpi	-0.69%	last trade: 8.60		change: -0.060								p/e ratio: 13.81					
smartmoney	mgpi	(-0.69%)	8.60	$8.53	-0.06	12,239	$8.64	$8.50	$8.66	$11.92	$6.44			154,300	1.15%	$0.05		
stocknod	mgpi	-0.6928%	8.600 usd	8.530	-0.0600	12,239	8.640	8.500	8.660	11.92	6.400	17,814,158						
stockpickr	mgpi	-0.69%	$8.60 -0.06 | -0.69%	8.53	-0.06	12.24k	8.64	8.50	8.66	11.92	6.44							
stocksmart	mgpi	.0 %	$7.95	11.11	0	846	8.08	7.95										
stocktwits	mgpi	-0.69%	8.60		-0.06													
streetinsider-com	mgpi	0.69%	8.60	$8.53	-0.06	12,239	$8.64	$8.50	$8.66	$11.92	$6.40		13.44				$0.64	
thecramerreport	mgpi		8.60	8.53	-0.06	12239	8.64	8.50										
thestree	mgpi	-0.69%	$8.6	8.53	-0.06	12239	8.64	8.5	8.66	-11.92	6.44	1.7814158e7		1.55161316e8				
tickerspy	mgpi	-0.69%	$8.60	8.53	-0.06	12,239	8.64	8.50	8.66	11.92	6.44		13.7	154.2m	0.00%	$0.05		
tmx-quotemedia	mgpi	-0.69%	8.600	8.530	-0.060	12,239	8.640	8.500	8.660	11.920	6.500	17,814,158	13.50	153,201,759	1.163	0.050 usd	0.64	
updown	mgpi	-0.69%	$8.60	$8.53	-$0.06	10,225	$8.64	$8.50	$8.66	$11.92	$6.44	17.81b	12.66	$154m			0.68	
wallstreetsurvivor	mgpi	-0.69%	8.60	8.53	-0.06	10,325	8.64	8.50		11.92	6.50		13.50	$154m	1.20%		0.51	
yahoo-finance	mgpi	0.69%	8.60	8.53	0.06	12,239	8.64	8.50	8.66	11.92	6.44		13.72	153.20m	1.10%	0.10	0.63	
ycharts-com	mgpi	-0.35%	8.60		-0.03					11.92	6.40		13.65	153.34m	1.20%		0.63	
zacks	mgpi	(-0.69%)	8.60		-0.06	vol.  12,239	8.64	8.50		11.92	6.40		12.2	154.27 m	0.00	0.00	.71	
advfn	ckr	0.00	12.55		0.0													
barrons	ckr																	
bloomberg	ckr																	
boston-com	ckr	-5.128%	0.1850 cad	0.1950	-0.0100	405,000	0.1950	0.1800	0.1950	0.3000	0.0650	22,233,000						
bostonmerchant	ckr	-5.128%	0.1850 cad	0.1950	-0.0100	405,000	0.1950	0.1800	0.1950	0.3000	0.0650	22,233,000						
business-insider	ckr	-5.128%	0.1850 cad	0.1950	-0.0100	405,000	0.1950	0.1800	0.1950	0.3000	0.0650	22,233,000						
chron	ckr	-5.128%	0.1850 cad	0.1950	-0.0100	405,000	0.1950	0.1800	0.1950	0.3000	0.0650	22,233,000						
cio-com	ckr	-5.13%	0.1850 cad	0.1950	-0.0100	405,000	0.1950	0.1800	0.1950	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	-5.128%	0.1850 cad	0.1950	-0.0100	405,000	0.1950	0.1800	0.1950	0.3000	0.0650	22,233,000						
finance-abc7chicago-com	ckr	-5.128%	0.1850 cad	0.1950	-0.0100	405,000	0.1950	0.1800	0.1950	0.3000	0.0650	22,233,000						
financial-content	ckr	-5.128%	0.1850 cad	0.1950	-0.0100	405,000	0.1950	0.1800	0.1950	0.3000	0.0650	22,233,000						
fool	ckr																	
foxbusiness	ckr		$12.55		+0.00	984,094			$12.55									
google-finance	ckr	(-5.13%)	0.185	0.19	-0.010	405,000.00	0.19	0.18		0.30	0.05	21.46m		3.97m			-0.01	
howthemarketworks	ckr																	
hpcwire	ckr	-5.128%	0.1850 cad	0.1950	-0.0100	405,000	0.1950	0.1800	0.1950	0.3000	0.0650	22,233,000						
insidestocks	ckr			symbol			exchange											
investorguide	ckr		0.00															
marketintellisearch	ckr	-2.17 %	$26.99	$27.40	-0.60	79.80k	$27.57	$26.89	$27.59						%			
marketwatch	ckr	-5.13%	$0.19	open: 0.20	-0.01	405,000	$0.20	$0.18	$0.20	$0.30	$0.05			$3.10m				
minyanville	ckr	-5.128%	0.1850 cad	0.1950	-0.0100	405,000	0.1950	0.1800	0.1950	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	-5.128%	0.1850 cad	0.1950	-0.0100	405,000	0.1950	0.1800	0.1950	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	-5.128%	0.1850 cad	0.1950	-0.0100	405,000	0.1950	0.1800	0.1950	0.3000	0.0650	22,233,000						
screamingmedia	ckr	-5.13%	$	open: 0.20	-0.01	405,000	$0.20	$0.18	$0.20	$0.30	$0.05			$3.10m				
scroli	ckr	%	ckr			0												
simple-stock-quotes	ckr		last trade: 0.00		change: 0.000													
smartmoney	ckr																	
stocknod	ckr	-5.128%	0.1850 cad	0.1950	-0.0100	405,000	0.1950	0.1800	0.1950	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	(-5.00%)	0.19		-0.01	vol.  405,000	0.20	0.18		0.30	0.07							
advfn	ckp	-1.22	17.8	17.74	-0.22	217702	17.94	17.61										
barchart	ckp	-1.22%	17.80	17.74	-0.22	217,702	17.94	17.61	18.02	23.00	15.89		25.23	$709.86 m			+0.35	
barrons	ckp	1.22%	17.80	17.74	-0.22	216,235	17.94	17.61				40.44 million		$707.95 million	ckp has not issued dividends in more than 1 year.	$0		
bloomberg	ckp	-1.221%	17.800	17.740	-0.220	217,702	17.940	17.610		23.00	15.89	40.088mil	25.797	713.566mil		0.005 rights redemption	0.690	
boston-com	ckp	-1.221%	17.80 usd	17.74	-0.2200	217,702	17.94	17.61	18.02	23.00	15.89	40,087,972						
bostonmerchant	ckp	-1.221%	17.80 usd	17.74	-0.2200	217,702	17.94	17.61	18.02	23.00	15.89	40,087,972						
business-insider	ckp	-1.221%	17.80 usd	17.74	-0.2200	217,702	17.94	17.61	18.02	23.00	15.89	40,087,972						
chron	ckp	-1.221%	17.80 usd	17.74	-0.2200	217,702	17.94	17.61	18.02	23.00	15.89	40,087,972						
cio-com	ckp	-1.22%	17.80 usd	17.74	-0.2200	217,702	17.94	17.61	18.02	23.00	15.89	40,087,972	50.86	714m				
cnn-money	ckp	-1.22%today&rsquo;s change	17.80data as of 4:01pm et	17.74	-0.22	213,855	17.94	17.61	18.02				50.9	$713.6m				
easystockalterts	ckp	-1.24%	17.80	17.74	-0.22	217702	17.94	17.61	18.02	23.00	15.89		50.86				0.35	
eresearch-fidelity-com	ckp	-1.22%	17.8000	17.7400	-0.2200	217,702	17.9400	17.6100	18.0200	23.0000	15.8900	40,088,000	51.49	$722.39m				
finance-abc7-com	ckp	-1.221%	17.80 usd	17.74	-0.2200	217,702	17.94	17.61	18.02	23.00	15.89	40,087,972						
finance-abc7chicago-com	ckp	-1.221%	17.80 usd	17.74	-0.2200	217,702	17.94	17.61	18.02	23.00	15.89	40,087,972						
financial-content	ckp	-1.221%	17.80 usd	17.74	-0.2200	217,702	17.94	17.61	18.02	23.00	15.89	40,087,972						
finapps-forbes-com	ckp	-1.2%	$17.80	17.74	-0.22	217,702	17.94	17.61	18.02	23.00	15.89	40 mil	50.9	714 mil	0.0	0.00	0.35	
finviz	ckp	-1.22%	17.80			217,702			18.02	-22.61%	12.02%	40.09m	50.06	722.42m			0.36	
fool	ckp	-1.22%	$17.80	$17.74	-0.22	216,235	$17.94	$17.61	$18.02	$23.00	$15.89		51.20	$713.57m				
foxbusiness	ckp		$17.80		-0.22	217,702			$18.02									
google-finance	ckp	(-1.22%)	17.80	17.74	-0.22	217,702.00	17.94	17.61		23.00	15.89	40.09m	49.80	713.57m			0.36	
howthemarketworks	ckp	-1.221%	17.8	17.74	-0.22	216,235	17.94	17.61	18.02									
hpcwire	ckp	-1.221%	17.80 usd	17.74	-0.2200	217,702	17.94	17.61	18.02	23.00	15.89	40,087,972						
insidestocks	ckp	-1.22%	17.80	17.74	-0.22	216235	17.94	17.61					price earnings ratio: 25.07					
investopedia	ckp	-1.22 %	$17.80	17.74	-0.22				18.02									
investorguide	ckp	-1.22%	17.80	17.74	-0.22		17.94	17.61		23.00	16.07		49.92	713.5m			0.361	
marketintellisearch	ckp	-1.22 %	$17.80	$17.74	-0.22	212.10k	$17.94	$17.61	$18.02			40.09m	50.06	0.72b	0.0 %		0.36	
marketwatch	ckp	-1.22%	$17.80	open: 17.74	-0.22	1,467	$17.94	$17.61	$18.02	$23.00	$15.89			$707.95m				
minyanville	ckp	-1.221%	17.80 usd	17.74	-0.2200	217,702	17.94	17.61	18.02	23.00	15.89	40,087,972						
msn-money	ckp	-1.22%	17.80	17.74	-0.22	217,702	17.94	17.61	18.02	23.00	15.89	40.09 mil	48.11	722.39 mil			0.36	
nasdaq-com	ckp	1.22%	$ 17.80		0.22	217,702	$ 17.94	$ 17.61	$ 18.02	$ 23	$ 15.89	40,088,000	50.86	$ 713,566,400			$ 0.35	
optimum	ckp	-1.22%	17.80 ( 4:15 pm edt)	17.74	-0.22	217,702	17.94	17.61	18.02	23.00	15.89	40.09m	50.9	713.6m			0.35	
paidcontent	ckp	-1.221%	17.80 usd	17.74	-0.2200	217,702	17.94	17.61	18.02	23.00	15.89	40,087,972						
pc-quote	ckp	-1.22%	17.8	17.74	-0.22	217,702	17.94	17.61	18.02	23.00	15.89	40,583,472	48.7027	722,386,000				
personal-wealth-biz	ckp	-1.22%	17.80	17.74	-0.22	217,702	17.94	17.61	18.02	23.00	16.07		49.92			0.00	0.361	
predictwallstreet	ckp	-1.22%	17.80		-0.22	217,702												
raymond-james	ckp	-1.22	17.80	17.74	-0.22	217,702	17.94	17.61	17.80	23.00	15.89		48.11				0.37	
renewable-energy-world	ckp	-1.221%	17.80 usd	17.74	-0.2200	217,702	17.94	17.61	18.02	23.00	15.89	40,087,972						
screamingmedia	ckp	-1.22%	$	open: 17.74	-0.22	1,467	$17.94	$17.61	$18.02	$23.00	$15.89			$707.95m				
scroli	ckp	%	ckp			0												
simple-stock-quotes	ckp	-1.22%	last trade: 17.80		change: -0.220								p/e ratio: 49.92					
smartmoney	ckp	(-1.22%)	17.80	$17.74	-0.22	217,702	$17.94	$17.61	$18.02	$23.00	$15.89			722,400	0.00%	$0.00		
stocknod	ckp	-1.221%	17.80 usd	17.74	-0.2200	217,702	17.94	17.61	18.02	23.00	15.89	40,087,972						
stockpickr	ckp	-1.22%	$17.80 -0.22 | -1.22%	17.74	-0.22	217.70k	17.94	17.61	18.02	23.00	15.89							
stocksmart	ckp	.0 %	$17.43	20.65	0	13,507	18.03	17.43										
stocktwits	ckp	-1.22%	17.80		-0.22													
streetinsider-com	ckp	1.22%	17.80	$17.74	-0.22	217,702	$17.94	$17.61	$18.02	$23.00	$15.89		50.86				$0.35	
thecramerreport	ckp		17.80	17.74	-0.22	217702	17.94	17.61										
thestree	ckp	-1.22%	$17.8	17.74	-0.22	217702	17.94	17.61	18.02	-23.0	15.89	4.0087972e7		7.07953586e8				
tickerspy	ckp	-1.22%	$17.80	17.74	-0.22	217,702	17.94	17.61	18.02	23.00	15.89		48.7	722.3m	0.00%	$0.00		
tmx-quotemedia	ckp	-1.22%	17.800	17.740	-0.220	217,702	17.940	17.610	18.020	23.000	15.890	40,087,972	51.50	713,565,902			0.35	
updown	ckp	-1.22%	$17.80	$17.74	-$0.22	213,855	$17.94	$17.61	$18.02	$23.00	$15.89	40.08b	49.68	$722m			0.36	
wallstreetsurvivor	ckp	-1.22%	17.80	17.74	-0.22	216,235	17.94	17.61		23.00	15.89		51.50	$722m			0.68	
yahoo-finance	ckp	1.22%	17.80	17.74	0.22	217,702	17.94	17.61	18.02	23.00	15.89		49.31	713.55m			0.36	
ycharts-com	ckp	-1.17%	17.80		-0.21					23.00	16.11		49.44	709.86m	0.00%		0.36	
zacks	ckp	(-1.22%)	17.80		-0.22	vol.  217,702	17.94	17.61		23.00	15.89		25.74	722.39 m	0.00	0.00	.7	
advfn	ivac	-2.25	9.98	10.02	-0.23	65387	10.08	9.9										
barchart	ivac	-2.25%	9.98	10.02	-0.23	70,973	10.08	9.90	10.21	15.39	8.97		11.59	$227.14 m			+0.86	
barrons	ivac	2.25%	9.98	10.02	-0.23	65,387	10.08	9.90				22.98 million		$227.70 million	ivac has not issued dividends in more than 1 year.			
bloomberg	ivac	-2.253%	9.980	10.020	-0.230	65,387	10.080	9.900		15.39	8.97	22.838mil	11.605	227.927mil			0.860	
boston-com	ivac	-2.253%	9.980 usd	10.02	-0.2300	65,387	10.08	9.900	10.21	15.39	8.970	22,838,418						
bostonmerchant	ivac	-2.253%	9.980 usd	10.02	-0.2300	65,387	10.08	9.900	10.21	15.39	8.970	22,838,418						
business-insider	ivac	-2.253%	9.980 usd	10.02	-0.2300	65,387	10.08	9.900	10.21	15.39	8.970	22,838,418						
chron	ivac	-2.253%	9.980 usd	10.02	-0.2300	65,387	10.08	9.900	10.21	15.39	8.970	22,838,418						
cio-com	ivac	-2.25%	9.980 usd	10.02	-0.2300	65,387	10.08	9.900	10.21	15.39	8.970	22,838,418	11.74	228m				
cnn-money	ivac	-2.25%	9.98	10.02	-0.23	65,387	10.08	9.90	10.21				11.7	$227.9m				
easystockalterts	ivac	-2.30%	9.98	10.02	-0.23	65387	10.08	9.90	10.21	15.39	8.97		11.74				0.85	
eresearch-fidelity-com	ivac	-2.25%	9.9800	10.0200	-0.2300	65,387	10.0800	9.9000	10.2100	15.3900	8.9700	22,838,000	11.59	$233.18m				
finance-abc7-com	ivac	-2.253%	9.980 usd	10.02	-0.2300	65,387	10.08	9.900	10.21	15.39	8.970	22,838,418						
finance-abc7chicago-com	ivac	-2.253%	9.980 usd	10.02	-0.2300	65,387	10.08	9.900	10.21	15.39	8.970	22,838,418						
financial-content	ivac	-2.253%	9.980 usd	10.02	-0.2300	65,387	10.08	9.900	10.21	15.39	8.970	22,838,418						
finapps-forbes-com	ivac	-2.2%	$9.98	10.02	-0.23	65,387	10.08	9.90	10.21	15.39	8.97	23 mil	11.6	228 mil	0.0	0.00	0.86	
finviz	ivac	-2.25%	9.98			65,387			10.21	-35.15%	11.26%	22.84m	11.74	227.94m			0.85	
fool	ivac	-2.25%	$9.98	$10.02	-0.23	65,387	$10.08	$9.90	$10.21	$15.39	$8.97		11.80	$227.93m				
foxbusiness	ivac		$9.98		-0.23	65,387			$10.21									
google-finance	ivac	(-2.25%)	9.98	10.02	-0.23	65,387.00	10.08	9.90		15.39	8.97	22.84m	11.71	227.93m			0.85	
howthemarketworks	ivac	-2.253%	9.98	10.02	-0.23	63,461	10.08	9.9	10.21									
hpcwire	ivac	-2.253%	9.980 usd	10.02	-0.2300	65,387	10.08	9.900	10.21	15.39	8.970	22,838,418						
insidestocks	ivac	-2.25%	9.98	10.02	-0.23	65387	10.08	9.90					price earnings ratio: 11.60					
investopedia	ivac	-2.25 %	$9.98	10.02	-0.23				10.21									
investorguide	ivac	-2.25%	9.98	10.07	-0.23		10.08	9.90		15.39	8.97		11.93	227.9m			0.856	
marketintellisearch	ivac	-2.25 %	$9.98	$10.07	-0.23	61.70k	$10.08	$9.92	$10.21			22.84m	12.01	0.23b	0.0 %		0.85	
marketwatch	ivac	-2.25%	$9.98	open: 10.02	-0.23	1,926	$10.08	$9.90	$10.21	$15.39	$8.97		11.58	$227.70m			0.86	
minyanville	ivac	-2.253%	9.980 usd	10.02	-0.2300	65,387	10.08	9.900	10.21	15.39	8.970	22,838,418						
msn-money	ivac	-2.25%	9.98	10.02	-0.23	65,387	10.08	9.90	10.21	15.39	8.97	22.84 mil	11.74	233.18 mil			0.85	
nasdaq-com	ivac	2.25%	$ 9.98	$ 10.02	0.23	65,387	$ 10.08	$ 9.90	$ 10.21	$ 15.39	$ 8.97	22,838,000	11.6	$ 227,923,240			$ 0.86	
optimum	ivac	-2.25%	9.98 ( 4:30 pm edt)	10.02	-0.23	65,387	10.08	9.90	10.21	15.39	8.97	22.84m	11.7	227.9m			0.85	
paidcontent	ivac	-2.253%	9.980 usd	10.02	-0.2300	65,387	10.08	9.900	10.21	15.39	8.970	22,838,418						
pc-quote	ivac	-2.25%	9.98	10.02	-0.23	65,387	10.08	9.9	10.21	15.39	8.97	23,364,329	12.01176	233,176,000				
personal-wealth-biz	ivac	-2.25%	9.98	10.07	-0.23	65,387	10.08	9.90	10.21	15.39	8.97		11.93			0.00	0.856	
predictwallstreet	ivac	-2.25%	9.98		-0.23	65,387												
raymond-james	ivac	-2.25	9.98	10.02	-0.23	65,387	10.08	9.90	9.98	15.39	8.97		11.34				0.88	
renewable-energy-world	ivac	-2.253%	9.980 usd	10.02	-0.2300	65,387	10.08	9.900	10.21	15.39	8.970	22,838,418						
screamingmedia	ivac	-2.25%	$	open: 10.02	-0.23	1,926	$10.08	$9.90	$10.21	$15.39	$8.97		11.58	$227.70m			0.86	
scroli	ivac	%	ivac			0												
simple-stock-quotes	ivac	-2.25%	last trade: 9.98		change: -0.230								p/e ratio: 11.93					
smartmoney	ivac	(-2.25%)	9.98	$10.02	-0.23	65,387	$10.08	$9.90	$10.21	$15.39	$8.97			233,200	0.00%	$0.00		
stocknod	ivac	-2.253%	9.980 usd	10.02	-0.2300	65,387	10.08	9.900	10.21	15.39	8.970	22,838,418						
stockpickr	ivac	-2.25%	$9.98 -0.23 | -2.25%	10.02	-0.23	65.39k	10.08	9.90	10.21	15.39	8.97							
stocksmart	ivac	.0 %	$11.3	14.15	0	1,202	11.67	11.28										
stocktwits	ivac	-2.25%	9.98		-0.23													
streetinsider-com	ivac	2.25%	9.98	$10.02	-0.23	65,387	$10.08	$9.90	$10.21	$15.39	$8.97		11.74				$0.85	
thecramerreport	ivac		9.98	10.07	-0.23	65387	10.08	9.90										
thestree	ivac	-2.25%	$9.98	10.02	-0.23	65387	10.08	9.9	10.21	-15.39	8.97	2.2838418e7		2.27699027e8				
tickerspy	ivac	-2.25%	$9.98	10.02	-0.23	65,387	10.08	9.90	10.21	15.39	8.97		12.0	233.1m	0.00%	$0.00		
tmx-quotemedia	ivac	-2.25%	9.980	10.020	-0.230	65,387	10.080	9.900	10.210	15.390	8.970	22,838,418	12.00	227,927,412			0.85	
updown	ivac	-2.25%	$9.98	$10.02	-$0.23	62,111	$10.08	$9.90	$10.21	$15.39	$8.97	22.83b	11.71	$233m			0.87	
wallstreetsurvivor	ivac	-2.25%	9.98	10.02	-0.23	63,461	10.08	9.90		15.39	8.97		12.00	$233m			1.22	
yahoo-finance	ivac	2.25%	9.98	10.07	0.23	65,387	10.08	9.90	10.21	15.39	8.97		11.66	227.92m			0.86	
ycharts-com	ivac	-2.25%	9.98		-0.23					15.39	8.97		11.74	227.14m	0.00%		0.85	
zacks	ivac	(-2.25%)	9.98		-0.23	vol.  65,387	10.08	9.90		15.39	8.97		11.87	233.18 m	0.00	0.00	.86	
advfn	oxps	-3.18	15.84	16.1	-0.52	1153713	16.14	15.54										
barchart	oxps	-3.18%	15.84	16.10	-0.52	1,153,713	16.14	15.54	16.36	19.00	11.01		17.42	$909.69 m			+0.94	
barrons	oxps	3.18%	15.84	16.10	-0.52	1.153m	16.14	15.54				57.78 million		$921.34 million	oxps has not issued dividends in more than 1 year.	$0.08		
bloomberg	oxps	-3.178%	15.840	16.100	-0.520	1,153,713	16.140	15.540		19.00	11.01	57.476mil	17.798	910.421mil	28.409	4.500 special cash	0.890	
boston-com	oxps	-3.178%	15.84 usd	16.10	-0.5200	1,153,713	16.14	15.54	16.36	21.07	13.86	57,476,090						
bostonmerchant	oxps	-3.178%	15.84 usd	16.10	-0.5200	1,153,713	16.14	15.54	16.36	21.07	13.86	57,476,090						
business-insider	oxps	-3.178%	15.84 usd	16.10	-0.5200	1,153,713	16.14	15.54	16.36	21.07	13.86	57,476,090						
chron	oxps	-3.178%	15.84 usd	16.10	-0.5200	1,153,043	16.14	15.54	16.36	21.07	13.86	57,476,090						
cio-com	oxps	-3.18%	15.84 usd	16.10	-0.5200	1,153,043	16.14	15.54	16.36	21.07	13.86	57,476,090	16.85	910m				
cnn-money	oxps	-3.18%	15.84	16.10	-0.52	1,153,043	16.14	15.54	16.36				16.9	$910.4m				
easystockalterts	oxps	-3.23%	15.84	16.10	-0.52	1153043	16.14	15.54	16.36	21.07	13.86		16.85				0.94	
eresearch-fidelity-com	oxps	-3.18%	15.8400	16.1000	-0.5200	1,153,043	16.1400	15.5400	16.3600	21.0700	13.8600	57,476,000	17.40	$940.31m				
finance-abc7-com	oxps	-3.178%	15.84 usd	16.10	-0.5200	1,153,043	16.14	15.54	16.36	21.07	13.86	57,476,090						
finance-abc7chicago-com	oxps	-3.178%	15.84 usd	16.10	-0.5200	1,153,043	16.14	15.54	16.36	21.07	13.86	57,476,090						
financial-content	oxps	-3.178%	15.84 usd	16.10	-0.5200	1,153,043	16.14	15.54	16.36	21.07	13.86	57,476,090						
finapps-forbes-com	oxps	-3.2%	$15.84	16.10	-0.52	1,153,043	16.14	15.54	16.36	21.07	13.86	57 mil	16.9	910 mil	0.0	0.00	0.94	
finviz	oxps	-3.18%	15.84			1,153,043			16.36	-16.63%	43.94%	57.48m	16.85	910.48m			0.94	
fool	oxps	-3.18%	$15.84	$16.10	-0.52	1,152,743	$16.14	$15.54	$16.36	$21.07	$13.86		17.70	$910.42m	2.10%	0.32		
foxbusiness	oxps		$15.84		-0.52	1,153,713			$16.36									
google-finance	oxps	(-3.18%)	15.84	16.10	-0.52	1.15m	16.14	15.54		21.07	13.86	57.48m	16.88	910.42m	null	null	0.94	
howthemarketworks	oxps	-3.178%	15.84	16.1	-0.52	1,143,104	16.14	15.54	16.36									
hpcwire	oxps	-3.178%	15.84 usd	16.10	-0.5200	1,153,713	16.14	15.54	16.36	21.07	13.86	57,476,090						
insidestocks	oxps	-3.18%	15.84	16.10	-0.52	1153713	16.14	15.54					price earnings ratio: 16.85					
investopedia	oxps	-3.18 %	$15.84	16.10	-0.52				16.36									
investorguide	oxps	-3.18%	15.84	16.13	-0.52		16.14	15.54		21.07	13.86		17.40	910.2m			0.94	
marketintellisearch	oxps	-3.18 %	$15.84	$16.13	-0.52	1001.40k	$16.14	$15.54	$16.36			57.48m	17.40	0.94b	0.0 %		0.94	
marketwatch	oxps	-3.18%	$15.91	open: 16.10	-0.52	205,596	$16.14	$15.54	$16.36	$21.07	$13.86		16.88	$921.34m			0.94	
minyanville	oxps	-3.178%	15.84 usd	16.10	-0.5200	1,153,043	16.14	15.54	16.36	21.07	13.86	57,476,090						
msn-money	oxps	-3.18%	15.84	16.10	-0.52	1.15 mil	16.14	15.54	16.36	21.07	13.86	57.48 mil	16.85	940.31 mil	27.51%	4.50	0.94	
nasdaq-com	oxps	3.18%	$ 15.84	$ 16.10	0.52	1,153,043	$ 16.14	$ 15.54	$ 16.36	$ 21.07	$ 13.86	57,476,000	16.85	$ 910,419,840	1.96 %	$0.320000	$ 0.94	
optimum	oxps	-3.18%	15.84 ( 4:30 pm edt)	16.10	-0.52	1,153,043	16.14	15.54	16.36	21.07	13.86	57.48m	16.9	910.4m	2.02	0.32	0.94	
paidcontent	oxps	-3.178%	15.84 usd	16.10	-0.5200	1,153,043	16.14	15.54	16.36	21.07	13.86	57,476,090						
pc-quote	oxps	-3.18%	15.84	16.1	-0.52	1,153,043	16.14	15.54	16.36	21.07	13.86	59,362,841	17.40426	940,307,000		4.5		
personal-wealth-biz	oxps	-3.18%	15.84	16.13	-0.52	1,153,713	16.14	15.54	16.36	21.07	13.86		17.40		27.51	4.50	0.94	
predictwallstreet	oxps	-3.18%	16.38		-0.52	1,153,043												
raymond-james	oxps	-3.18	15.84	16.10	-0.52	1,153,043	16.14	15.54	15.84	19.00	11.01		16.85				0.94	
renewable-energy-world	oxps	-3.178%	15.84 usd	16.10	-0.5200	1,153,043	16.14	15.54	16.36	21.07	13.86	57,476,090						
screamingmedia	oxps	-3.18%	$	open: 16.10	-0.52	204,926	$16.14	$15.54	$16.36	$21.07	$13.86		16.88	$921.34m			0.94	
scroli	oxps	%	oxps			0												
simple-stock-quotes	oxps	-3.18%	last trade: 15.84		change: -0.520								p/e ratio: 17.4					
smartmoney	oxps	(-3.18%)	15.84	$16.10	-0.52	1,153,043	$16.14	$15.54	$16.36	$21.07	$13.86			940,300	0.00%	$4.50		
stocknod	oxps	-3.178%	15.84 usd	16.10	-0.5200	1,153,043	16.14	15.54	16.36	21.07	13.86	57,476,090						
stockpickr	oxps	-3.18%	$15.84 -0.52 | -3.18%	16.10	-0.52	1.15m	16.14	15.54	16.36	21.07	13.86							
stocksmart	oxps	.0 %	$17.4	15.7	0	124,394	18.1	17.4										
stocktwits	oxps	-3.18%	15.84		-0.52													
streetinsider-com	oxps	3.18%	15.84	$16.10	-0.52	1,153,043	$16.14	$15.54	$16.36	$21.07	$13.86		16.85				$0.94	
thecramerreport	oxps		15.84	16.13	-0.52	1153043	16.14	15.54										
thestree	oxps	-3.18%	$15.84	16.1	-0.52	1153043	16.14	15.54	16.36	-21.07	13.86	5.747609e7		9.21341723e8				
tickerspy	oxps	-3.18%	$15.84	16.10	-0.52	1,153,043	16.14	15.54	16.36	21.07	13.86		17.4	940.1m	0.00%	$4.50		
tmx-quotemedia	oxps	-3.18%	15.840	16.100	-0.520	1,153,713	16.140	15.540	16.360	21.070	13.860	57,476,090	17.40	910,421,266			0.94	
updown	oxps	-3.18%	$15.84	$16.10	-$0.52	947,963	$16.14	$15.54	$16.36	$21.07	$13.86	57.47b	17.32	$940m			0.94	
wallstreetsurvivor	oxps	-3.18%	15.84	16.10	-0.52	1,143,104	16.14	15.54		21.07	13.86		17.40	$940m		4.50 -	0.90	
yahoo-finance	oxps	3.18%	15.84	16.13	0.52	1,153,043	16.14	15.54	16.36	21.07	13.86			910.25m				
ycharts-com	oxps	-3.12%	15.84		-0.51					21.07	13.86		16.85	909.69m	0.00%		0.94	
zacks	oxps	(-3.18%)	15.84		-0.52	vol.  1,153,043	16.14	15.54		21.07	13.86		17.78	940.31 m	0.00	0.00	.92	
advfn	ckh	0.34	104.78	103.17	0.35	146404	105.89	102.36										
barchart	ckh	+0.34%	104.78	103.17	+0.35	137,504	105.89	102.36	104.43	113.20	60.98		8.71	$2.24 b			+11.86	
barrons	ckh	0.34%	104.78	103.17	+0.35	137,876	105.89	102.36				21.76 million		$2.24 billion		$15		
bloomberg	ckh	0.335%	104.780	103.170	0.350	146,404	105.890	102.360		113.20	60.98	21.658mil	9.389	2,269.310mil	14.253	15.000 special cash	11.160	
boston-com	ckh	+0.3352%	104.78 usd	103.17	+0.3500	146,404	105.89	102.36	104.43	116.00	68.39	21,657,856						
bostonmerchant	ckh	+0.3352%	104.78 usd	103.17	+0.3500	146,404	105.89	102.36	104.43	116.00	68.39	21,657,856						
business-insider	ckh	+0.3352%	104.78 usd	103.17	+0.3500	146,404	105.89	102.36	104.43	116.00	68.39	21,657,856						
chron	ckh	+0.3352%	104.78 usd	103.17	+0.3500	146,404	105.89	102.36	104.43	116.00	68.39	21,657,856						
cio-com	ckh	+0.34%	104.78 usd	103.17	+0.3500	146,404	105.89	102.36	104.43	116.00	68.39	21,657,856	8.842	2b				
cnn-money	ckh	+0.34%today&rsquo;s change	104.78data as of 4:03pm et	103.17	+0.35	137,876	105.89	102.36	104.43				8.8	$2.3b				
easystockalterts	ckh	0.34%	104.78	103.17	+0.35	138504	105.89	102.36	104.43	116.00	69.21		8.84				11.85	
eresearch-fidelity-com	ckh	0.34%	104.7800	103.1700	0.3500	146,404	105.8900	102.3600	104.4300	116.0000	70.4200	21,658,000	8.81	$2.26b				
finance-abc7-com	ckh	+0.3352%	104.78 usd	103.17	+0.3500	146,404	105.89	102.36	104.43	116.00	68.39	21,657,856						
finance-abc7chicago-com	ckh	+0.3352%	104.78 usd	103.17	+0.3500	146,404	105.89	102.36	104.43	116.00	68.39	21,657,856						
financial-content	ckh	+0.3352%	104.78 usd	103.17	+0.3500	146,404	105.89	102.36	104.43	116.00	68.39	21,657,856						
finapps-forbes-com	ckh	0.3%	$104.78	103.17	0.35	146,404	105.89	102.36	104.43	116.00	70.42	22 mil	8.8	2 bil	0.0	0.00	11.98	
finviz	ckh	0.34%	104.78			138,704			104.43	-7.44%	71.83%	21.66m	8.81	2.26b			11.86	
fool	ckh	+0.45%	$104.90	$103.17	0.47	125,139	$105.89	$102.36	$104.43	$116.00	$70.42		8.70	$2.27b				
foxbusiness	ckh		$104.78		+0.35	146,622			$104.43									
google-finance	ckh	(0.34%)	104.78	103.17	+0.35	146,404.00	105.89	102.36		116.00	70.42	21.66m	8.84	2.27b	null	null	11.86	
howthemarketworks	ckh	0.335%	104.78	103.17	0.35	146,404	105.89	102.36	104.43									
hpcwire	ckh	+0.3352%	104.78 usd	103.17	+0.3500	146,404	105.89	102.36	104.43	116.00	68.39	21,657,856						
insidestocks	ckh	+0.34%	104.78	103.17	+0.35	137404	105.89	102.36					price earnings ratio: 8.83					
investopedia	ckh	+0.34 %	$104.78	103.17	+0.35				104.43									
investorguide	ckh	+0.34%	104.78	103.17	+0.35		105.89	102.68		116.00	70.42		8.90	2.269b			11.737	
marketintellisearch	ckh	0.35 %	$104.80	$103.17	0.37	131.70k	$105.89	$102.36	$104.43			21.66m	8.81	2.26b	0.0 %		11.86	
marketwatch	ckh	+0.34%	$104.78	open: 103.17	+0.35	8,118	$105.89	$102.36	$104.43	$116.00	$70.42		8.90	$2.24b		15.00	11.77	
minyanville	ckh	+0.3352%	104.78 usd	103.17	+0.3500	146,404	105.89	102.36	104.43	116.00	68.39	21,657,856						
msn-money	ckh	+0.34%	104.78	103.17	+0.35	146,404	105.89	102.36	104.43	116.00	70.42	21.66 mil	9.02	2.26 bil			11.86	
nasdaq-com	ckh	0.34%	$ 104.78		0.35	137,876	$ 105.89	$ 102.36	$ 104.43	$ 116	$ 70.42	21,658,000	8.83	$ 2,269,325,240			$ 11.86	
optimum	ckh	+0.34%	104.78 ( 4:03 pm edt)	103.17	+0.35	137,876	105.89	102.36	104.43	116.00	69.21	21.66m	8.8	2.3b			11.85	
paidcontent	ckh	+0.3352%	104.78 usd	103.17	+0.3500	146,404	105.89	102.36	104.43	116.00	68.39	21,657,856						
pc-quote	ckh	0.34%	104.78	103.17	0.35	146,622	105.89	102.36	104.43	116.00	70.42	21,585,655	8.99483	2,261,745,000		15.0		
personal-wealth-biz	ckh	+0.34%	104.78	103.17		146,622	105.89	102.36	104.43	116.00	70.42		8.90		14.36	15.00	11.737	
predictwallstreet	ckh	+0.34%	104.78		+0.35	146,404												
raymond-james	ckh	0.34	104.78	103.17	0.35	146,404	105.89	102.36	104.78	113.20	60.56		8.74				11.99	
renewable-energy-world	ckh	+0.3352%	104.78 usd	103.17	+0.3500	146,404	105.89	102.36	104.43	116.00	68.39	21,657,856						
screamingmedia	ckh	+0.34%	$	open: 103.17	+0.35	8,118	$105.89	$102.36	$104.43	$116.00	$70.42		8.90	$2.24b		15.00	11.77	
scroli	ckh	%	ckh			0												
simple-stock-quotes	ckh	+0.34%	last trade: 104.78		change: 0.350								p/e ratio: 8.9					
smartmoney	ckh	(0.34%)	104.78	$103.17	0.35	146,404	$105.89	$102.36	$104.43	$116.00	$70.42			2,261,700	0.00%	$15.00		
stocknod	ckh	+0.3352%	104.78 usd	103.17	+0.3500	146,404	105.89	102.36	104.43	116.00	68.39	21,657,856						
stockpickr	ckh	0.34%	$104.78 0.35 | 0.34%	103.17	0.35	146.40k	105.89	102.36	104.43	116.00	70.42							
stocksmart	ckh	.0 %	$97.71	102.69	0	14,041	99.5	97.57										
stocktwits	ckh	0.34%	104.78		+0.35													
streetinsider-com	ckh	0.34%	104.78	$103.17	+0.35	138,504	$105.89	$102.36	$104.43	$116.00	$69.21		8.84				$11.85	
thecramerreport	ckh		104.78	103.17	+0.35	146604	105.89	102.36										
thestree	ckh	0.34%	$104.78	103.17	0.35	146404	105.89	102.36	104.43	-116.0	70.42	2.1657856e7		2.237039946e9				
tickerspy	ckh	0.34%	$104.78	103.17	+0.35	138,504	105.89	102.36	104.43	116.00	70.42		9.0	2.2b	0.00%	$15.00		
tmx-quotemedia	ckh	0.34%	104.780	103.170	0.350	146,622	105.890	102.360	104.430	116.000	70.420	21,657,856	8.80	2,269,310,152			11.85	
updown	ckh	0.34%	$104.78	$103.17	$0.35	137,876	$105.89	$102.36	$104.43	$116.00	$70.42	21.65b	8.74	$2.26b			11.95	
wallstreetsurvivor	ckh	0.34%	104.78	103.17	0.35	138,504	105.89	102.36		116.00	76.14		8.80	$2b		15.00 -	11.25	
yahoo-finance	ckh	0.34%	104.78	103.17	0.35	146,604	105.89	102.36	104.43	116.00	70.42		8.93	2.27b			11.74	
ycharts-com	ckh	+0.34%	104.78		+0.35					116.00	69.21		9.02	2.24b	0.00%		11.61	
zacks	ckh	(0.34%)	104.78		0.35	vol.  146,404	105.89	102.36		116.00	69.21		8.81	2.26 b	0.00	0.00	11.86	
advfn	rwt	0.26	15.34	15.2	0.04	267326	15.4	15.2										
barchart	rwt	+0.26%	15.34	15.20	+0.04	267,326	15.40	15.20	15.30	17.16	13.04		14.98	$1.20 b	6.68%	$1.00	+1.00	
barrons	rwt	0.26%	15.34	15.20	+0.04	264,168	15.40	15.20				78.81 million		$1.18 billion	6.52%	$0.25		
bloomberg	rwt	0.261%	15.340	15.200	0.040	267,326	15.400	15.200		17.16	13.49	78.548mil	13.000	1,204.927mil	6.519	0.250 regular cash	1.180	
boston-com	rwt	+0.2614%	15.34 usd	15.20	+0.0400	267,326	15.40	15.20	15.30	17.16	13.49	78,548,044						
bostonmerchant	rwt	+0.2614%	15.34 usd	15.20	+0.0400	267,326	15.40	15.20	15.30	17.16	13.49	78,548,044						
business-insider	rwt	+0.2614%	15.34 usd	15.20	+0.0400	267,326	15.40	15.20	15.30	17.16	13.49	78,548,044						
chron	rwt	+0.2614%	15.34 usd	15.20	+0.0400	267,326	15.40	15.20	15.30	17.16	13.49	78,548,044						
cio-com	rwt	+0.26%	15.34 usd	15.20	+0.0400	267,326	15.40	15.20	15.30	17.16	13.49	78,548,044	15.34	1b	6.5	1		
cnn-money	rwt	+0.26%today&rsquo;s change	15.34data as of 4:00pm et	15.20	+0.04	263,952	15.40	15.20	15.30				15.3	$1.2b	6.52%			
easystockalterts	rwt	0.26%	15.34	15.20	+0.04	264168	15.40	15.20	15.30	17.16	13.49		15.34				1.00	
eresearch-fidelity-com	rwt	0.26%	15.3400	15.2000	0.0400	267,326	15.4000	15.2000	15.3000	17.1600	13.4900	78,548,000	15.30	$1.20b	6.54%	$0.250000		
finance-abc7-com	rwt	+0.2614%	15.34 usd	15.20	+0.0400	267,326	15.40	15.20	15.30	17.16	13.49	78,548,044						
finance-abc7chicago-com	rwt	+0.2614%	15.34 usd	15.20	+0.0400	267,326	15.40	15.20	15.30	17.16	13.49	78,548,044						
financial-content	rwt	+0.2614%	15.34 usd	15.20	+0.0400	267,326	15.40	15.20	15.30	17.16	13.49	78,548,044						
finapps-forbes-com	rwt	0.3%	$15.34	15.20	0.04	267,326	15.40	15.20	15.30	17.16	13.49	79 mil	15.3	1 bil	6.5	1.00	1.00	
finviz	rwt	0.26%	15.34			264,168			15.30	-7.63%	21.60%	78.55m	15.30	1.20b		1.00	1.00	
fool	rwt	+0.26%	$15.34	$15.20	0.04	263,952	$15.40	$15.20	$15.30	$17.16	$13.49		14.90	$1.20b	6.90%	1.00		
foxbusiness	rwt		$15.34		+0.04	267,326			$15.30									
google-finance	rwt	(0.26%)	15.34	15.20	+0.04	267,326.00	15.40	15.20		17.16	13.49	78.55m	15.34	1.20b	6.52	0.25	1.00	
howthemarketworks	rwt	0.261%	15.34	15.2	0.04	264,168	15.4	15.2	15.3									
hpcwire	rwt	+0.2614%	15.34 usd	15.20	+0.0400	267,326	15.40	15.20	15.30	17.16	13.49	78,548,044						
insidestocks	rwt	+0.26%	15.34	15.20	+0.04	264168	15.40	15.20					price earnings ratio: 10.96					
investopedia	rwt	+0.26 %	$15.34	15.20	+0.04				15.30									
investorguide	rwt	+0.26%	15.34	15.20	+0.04		15.40	15.20		17.16	13.49		15.30	1.205b			1.00	
marketintellisearch	rwt	0.26 %	$15.34	$15.20	0.04	272.70k	$15.40	$15.20	$15.30			78.55m	15.30	1.20b	6.54 %		1.00	
marketwatch	rwt	+0.26%	$15.34	open: 15.20	+0.04	3,574	$15.40	$15.20	$15.30	$17.16	$13.49		15.28	$1.18b	6.52%	0.25	1.00	
minyanville	rwt	+0.2614%	15.34 usd	15.20	+0.0400	267,326	15.40	15.20	15.30	17.16	13.49	78,548,044						
msn-money	rwt	+0.26%	15.34	15.20	+0.04	267,326	15.40	15.20	15.30	17.16	13.49	78.55 mil	15.34	1.2 bil	6.54%	1.00	1.00	
nasdaq-com	rwt	0.26%	$ 15.34		0.04	264,168	$ 15.40	$ 15.20	$ 15.30	$ 17.16	$ 13.49	78,548,000	15.34	$ 1,204,926,320	6.54 %	$1.000000	$ 1	
optimum	rwt	+0.26%	15.34 ( 4:00 pm edt)	15.20	+0.04	264,168	15.40	15.20	15.30	17.16	13.49	78.55m	15.3	1.2b	6.52	1.00	1.00	
paidcontent	rwt	+0.2614%	15.34 usd	15.20	+0.0400	267,326	15.40	15.20	15.30	17.16	13.49	78,548,044						
pc-quote	rwt	0.26%	15.34	15.2	0.04	267,326	15.4	15.2	15.3	17.16	13.49	78,343,181	15.3	1,201,784,000		0.25		
personal-wealth-biz	rwt	+0.26%	15.34	15.20		267,326	15.40	15.20	15.30	17.16	13.49		15.30		6.54	1.00	1.00	
predictwallstreet	rwt	+0.26%	15.34		+0.04	267,326												
raymond-james	rwt	0.26	15.34	15.20	0.04	267,326	15.40	15.20	15.34	17.16	13.49		15.04				1.02	
renewable-energy-world	rwt	+0.2614%	15.34 usd	15.20	+0.0400	267,326	15.40	15.20	15.30	17.16	13.49	78,548,044						
screamingmedia	rwt	+0.26%	$	open: 15.20	+0.04	3,574	$15.40	$15.20	$15.30	$17.16	$13.49		15.28	$1.18b	6.52%	0.25	1.00	
scroli	rwt	%	rwt			0												
simple-stock-quotes	rwt	+0.26%	last trade: 15.34		change: 0.040								p/e ratio: 15.3					
smartmoney	rwt	(0.26%)	15.34	$15.20	0.04	267,326	$15.40	$15.20	$15.30	$17.16	$13.49			1,201,800	6.54%	$0.25		
stocknod	rwt	+0.2614%	15.34 usd	15.20	+0.0400	267,326	15.40	15.20	15.30	17.16	13.49	78,548,044						
stockpickr	rwt	0.26%	$15.34 0.04 | 0.26%	15.20	0.04	267.33k	15.40	15.20	15.30	17.16	13.49							
stocksmart	rwt	.0 %	$15.105	14.96	0	22,801	15.51	15.07										
stocktwits	rwt	0.26%	15.34		+0.04													
streetinsider-com	rwt	0.26%	15.34	$15.20	+0.04	267,326	$15.40	$15.20	$15.30	$17.16	$13.49		15.34				$1.00	
thecramerreport	rwt		15.34	15.20	+0.04	267326	15.40	15.20										
thestree	rwt	0.26%	$15.34	15.2	0.04	267326	15.4	15.2	15.3	-17.16	13.49	7.8548044e7		1.176649699e9				
tickerspy	rwt	0.26%	$15.34	15.20	+0.04	267,326	15.40	15.20	15.30	17.16	13.49		15.3	1.1b	6.54%	$0.25		
tmx-quotemedia	rwt	0.26%	15.340	15.200	0.040	267,326	15.400	15.200	15.300	17.160	13.490	78,548,044	15.30	1,204,926,995	6.536	0.250 usd	1.00	
updown	rwt	0.26%	$15.34	$15.20	$0.04	263,952	$15.40	$15.20	$15.30	$17.16	$13.49	78.54b	14.65	$1.20b			1.04	
wallstreetsurvivor	rwt	0.26%	15.34	15.20	0.04	264,168	15.40	15.20		17.16	13.49		15.30	$1b	6.50%	1.00 -	1.36	
yahoo-finance	rwt	0.26%	15.34	15.20	0.04	267,326	15.40	15.20	15.30	17.16	13.49		15.34	1.20b	6.70%	1.00	1.00	
ycharts-com	rwt	+0.26%	15.34		+0.04					17.16	13.49		15.34	1.20b	6.68%		1.00	
zacks	rwt	(0.26%)	15.34		0.04	vol.  267,326	15.40	15.20		17.16	13.49		15.3	1.20 b	6.54	1.00	1	
advfn	etm	-2.51	8.93	8.98	-0.23	77620	9.1	8.79										
barchart	etm	-2.51%	8.93	8.98	-0.23	77,620	9.10	8.79	9.16	13.63	4.97		8.15	$339.88 m			+1.16	
barrons	etm	2.51%	8.93	8.98	-0.23	76,859	9.10	8.79				37.68 million		$331.75 million	etm has not issued dividends in more than 1 year.	$0.1		
bloomberg	etm	-2.511%	8.930	8.980	-0.230	77,620	9.100	8.790		13.63	4.97	31.029mil	7.504	343.706mil			1.190	
boston-com	etm	-2.511%	8.930 usd	8.980	-0.2300	77,620	9.100	8.790	9.160	13.63	4.970	31,028,567						
bostonmerchant	etm	-2.511%	8.930 usd	8.980	-0.2300	77,620	9.100	8.790	9.160	13.63	4.970	31,028,567						
business-insider	etm	-2.511%	8.930 usd	8.980	-0.2300	77,620	9.100	8.790	9.160	13.63	4.970	31,028,567						
chron	etm	-2.511%	8.930 usd	8.980	-0.2300	77,620	9.100	8.790	9.160	13.63	4.970	31,028,567						
cio-com	etm	-2.51%	8.930 usd	8.980	-0.2300	77,620	9.100	8.790	9.160	13.63	4.970	31,028,567	7.765	277m				
cnn-money	etm	-2.51%	8.93	8.98	-0.23	77,620	9.10	8.79	9.16				7.8	$277.1m				
easystockalterts	etm	-2.56%	8.93	8.98	-0.23	77620	9.10	8.79	9.16	13.63	4.97		7.77				1.15	
eresearch-fidelity-com	etm	-2.51%	8.9300	8.9800	-0.2300	77,620	9.1000	8.7900	9.1600	13.6300	4.9700	38,396,000	7.90	$351.71m				
finance-abc7-com	etm	-2.511%	8.930 usd	8.980	-0.2300	77,620	9.100	8.790	9.160	13.63	4.970	31,028,567						
finance-abc7chicago-com	etm	-2.511%	8.930 usd	8.980	-0.2300	77,620	9.100	8.790	9.160	13.63	4.970	31,028,567						
financial-content	etm	-2.511%	8.930 usd	8.980	-0.2300	77,620	9.100	8.790	9.160	13.63	4.970	31,028,567						
finapps-forbes-com	etm	-2.5%	$8.93	8.98	-0.23	77,620	9.10	8.79	9.16	13.63	4.97	31 mil	7.7	277 mil	0.0	0.00	1.16	
finviz	etm	-2.51%	8.93			77,620			9.16	-34.48%	79.68%	38.40m	7.77	342.91m			1.15	
fool	etm	-2.51%	$8.93	$8.98	-0.23	77,620	$9.10	$8.79	$9.16	$13.63	$4.97		7.60	$342.88m	39.60%	0.40		
foxbusiness	etm		$8.93		-0.23	77,620			$9.16									
google-finance	etm	(-2.51%)	8.93	8.98	-0.23	77,620.00	9.10	8.79		13.63	4.97	38.40m	7.74	342.88m			1.15	
howthemarketworks	etm	-2.511%	8.93	8.98	-0.23	76,859	9.1	8.79	9.16									
hpcwire	etm	-2.511%	8.930 usd	8.980	-0.2300	77,620	9.100	8.790	9.160	13.63	4.970	31,028,567						
insidestocks	etm	-2.51%	8.93	8.98	-0.23	76859	9.10	8.79					price earnings ratio: 7.32					
investopedia	etm	-2.51 %	$8.93	8.98	-0.23				9.16									
investorguide	etm	-2.51%	8.93	8.98	-0.23		9.10	8.79		13.63	4.97		7.98	322.2m			1.148	
marketintellisearch	etm	-2.51 %	$8.93	$8.98	-0.23	41.40k	$9.10	$8.79	$9.16			38.40m	7.97	0.35b	0.0 %		1.15	
marketwatch	etm	-2.51%	$8.93	open: 8.98	-0.23	761	$9.10	$8.79	$9.16	$13.63	$4.97		7.82	$331.75m			1.14	
minyanville	etm	-2.511%	8.930 usd	8.980	-0.2300	77,620	9.100	8.790	9.160	13.63	4.970	31,028,567						
msn-money	etm	-2.51%	8.93	8.98	-0.23	77,620	9.10	8.79	9.16	13.63	4.97	38.40 mil	7.77	351.71 mil			1.15	
nasdaq-com	etm	2.51%	$ 8.93		0.23	77,620	$ 9.10	$ 8.79	$ 9.16	$ 13.63	$ 4.97	31,029,000	7.7	$ 277,088,970	4.37 %	$0.400000	$ 1.16	
optimum	etm	-2.51%	8.93 ( 4:15 pm edt)	8.98	-0.23	77,620	9.10	8.79	9.16	13.63	4.97	31.03m	7.8	277.1m	4.48	0.40	1.15	
paidcontent	etm	-2.511%	8.930 usd	8.980	-0.2300	77,620	9.100	8.790	9.160	13.63	4.970	31,028,567						
pc-quote	etm	-2.51%	8.93	8.98	-0.23	77,620	9.1	8.79	9.16	13.63	4.97	31,828,175	7.96522	284,226,000		0.1		
personal-wealth-biz	etm	-2.51%	8.93	8.98	-0.23	77,620	9.10	8.79	9.16	13.63	4.97		7.98			0.00	1.148	
predictwallstreet	etm	+6.02%	9.16		+0.52	197,884												
raymond-james	etm	-2.51	8.93	8.98	-0.23	77,620	9.10	8.79	8.93	13.63	4.97		7.38				1.21	
renewable-energy-world	etm	-2.511%	8.930 usd	8.980	-0.2300	77,620	9.100	8.790	9.160	13.63	4.970	31,028,567						
screamingmedia	etm	-2.51%	$	open: 8.98	-0.23	761	$9.10	$8.79	$9.16	$13.63	$4.97		7.82	$331.75m			1.14	
scroli	etm	%	etm			0												
simple-stock-quotes	etm	-2.51%	last trade: 8.93		change: -0.230								p/e ratio: 7.98					
smartmoney	etm	(-2.51%)	8.93	$8.98	-0.23	77,620	$9.10	$8.79	$9.16	$13.63	$4.97			284,200	0.00%	$0.10		
stocknod	etm	-2.511%	8.930 usd	8.980	-0.2300	77,620	9.100	8.790	9.160	13.63	4.970	31,028,567						
stockpickr	etm	-2.51%	$8.93 -0.23 | -2.51%	8.96	-0.23	77.62k	9.10	8.79	9.16	13.63	4.97							
stocksmart	etm	.0 %	$8.4	11.51	0	12,608	9.31	8.38										
stocktwits	etm	-2.40%	8.94		-0.22													
streetinsider-com	etm	2.51%	8.93	$8.98	-0.23	77,620	$9.10	$8.79	$9.16	$13.63	$4.97		7.77				$1.15	
thecramerreport	etm		8.93	8.98	-0.23	77620	9.10	8.79										
thestree	etm	-2.51%	$8.93	8.96	-0.23	77620	9.1	8.79	9.16	-13.63	4.97	3.8396099e7		2.68086819e8				
tickerspy	etm	-2.51%	$8.93	8.98	-0.23	77,620	9.10	8.79	9.16	13.63	4.97		8.0	351.6m	0.00%	$0.10		
tmx-quotemedia	etm	-2.51%	8.930	8.980	-0.230	77,620	9.100	8.790	9.160	13.630	4.970	38,396,099	8.00	342,877,164			1.15	
updown	etm	-2.51%	$8.93	$8.98	-$0.23	76,859	$9.10	$8.79	$9.16	$13.63	$4.97	38.39b	7.59	$352m			1.21	
wallstreetsurvivor	etm	-2.51%	8.93	8.98	-0.23	76,859	9.10	8.79		13.63	4.97		8.00	$284m			1.23	
yahoo-finance	etm	2.51%	8.93	8.98	0.23	77,620	9.10	8.79	9.16	13.63	4.97		7.78	322.16m			1.15	
ycharts-com	etm	-2.40%	8.94		-0.22					13.63	4.97		7.77	340.26m	0.00%		1.15	
zacks	etm	(-2.51%)	8.93		-0.23	vol.  77,620	9.10	8.79		13.63	4.97		8.64	351.72 m	0.00	0.00	1.06	
advfn	clc	-0.91	48.05	47.79	-0.44	133590	48.1	47.45										
barchart	clc	-0.91%	48.05	47.79	-0.44	133,590	48.10	47.45	48.49	48.77	32.86		21.80	$2.42 b	0.88%	$0.42	+2.19	
barrons	clc	0.91%	48.05	47.79	-0.44	131,758	48.10	47.45				51.16 million		$2.41 billion	0.87%	$0.1		
bloomberg	clc	-0.907%	48.050	47.790	-0.440	133,590	48.100	47.450		48.77	33.22	50.410mil	21.941	2,422.219mil	0.874	0.105 regular cash	2.190	
boston-com	clc	-0.9074%	48.05 usd	47.79	-0.4400	133,590	48.10	47.45	48.49	48.77	33.22	50,410,377						
bostonmerchant	clc	-0.9074%	48.05 usd	47.79	-0.4400	133,590	48.10	47.45	48.49	48.77	33.22	50,410,377						
business-insider	clc	-0.9074%	48.05 usd	47.79	-0.4400	133,590	48.10	47.45	48.49	48.77	33.22	50,410,377						
chron	clc	-0.9074%	48.05 usd	47.79	-0.4400	131,758	48.10	47.45	48.49	48.77	33.22	50,410,377						
cio-com	clc	-0.91%	48.05 usd	47.79	-0.4400	131,758	48.10	47.45	48.49	48.77	33.22	50,410,377	21.94	2b	0.9	0.42		
cnn-money	clc	-0.91%today&rsquo;s change	48.05data as of 4:01pm et	47.79	-0.44	131,393	48.10	47.45	48.49				21.9	$2.4b	0.87%			
easystockalterts	clc	-0.92%	48.05	47.79	-0.44	131758	48.10	47.45	48.49	48.77	33.22		21.94				2.19	
eresearch-fidelity-com	clc	-0.91%	48.0500	47.7900	-0.4400	131,758	48.1000	47.4500	48.4900	48.7700	33.2200	50,410,000	22.14	$2.44b	0.87%	$0.105000		
finance-abc7-com	clc	-0.9074%	48.05 usd	47.79	-0.4400	131,758	48.10	47.45	48.49	48.77	33.22	50,410,377						
finance-abc7chicago-com	clc	-0.9074%	48.05 usd	47.79	-0.4400	131,758	48.10	47.45	48.49	48.77	33.22	50,410,377						
financial-content	clc	-0.9074%	48.05 usd	47.79	-0.4400	131,758	48.10	47.45	48.49	48.77	33.22	50,410,377						
finapps-forbes-com	clc	-0.9%	$48.05	47.79	-0.44	131,758	48.10	47.45	48.49	48.77	33.22	50 mil	21.9	2 bil	0.9	0.42	2.19	
finviz	clc	-0.91%	48.05			131,758			48.49	-1.48%	46.03%	50.41m	22.14	2.44b		0.42	2.19	
fool	clc	-0.91%	$48.05	$47.79	-0.44	131,758	$48.10	$47.45	$48.49	$48.77	$33.22		21.80	$2.42b	1.20%	0.42		
foxbusiness	clc		$48.05		-0.44	133,590			$48.49									
google-finance	clc	(-0.91%)	48.05	47.79	-0.44	131,758.00	48.10	47.45		48.77	33.22	50.41m	21.98	2.42b	0.87	0.10	2.19	
howthemarketworks	clc	-0.907%	48.05	47.79	-0.44	131,758	48.1	47.45	48.49									
hpcwire	clc	-0.9074%	48.05 usd	47.79	-0.4400	133,590	48.10	47.45	48.49	48.77	33.22	50,410,377						
insidestocks	clc	-0.91%	48.05	47.79	-0.44	131758	48.10	47.45					price earnings ratio: 21.94					
investopedia	clc	-0.91 %	$48.05	47.79	-0.44				48.49									
investorguide	clc	-0.91%	48.05	47.79	-0.44		48.10	47.45		48.77	33.22		22.16	2.422b			2.188	
marketintellisearch	clc	-0.91 %	$48.05	$47.79	-0.44	138.00k	$48.10	$47.45	$48.49			50.41m	22.14	2.44b	0.87 %		2.19	
marketwatch	clc	-0.91%	$48.05	open: 47.79	-0.44	1,832	$48.10	$47.45	$48.49	$48.77	$33.22		22.00	$2.41b	0.87%	0.11	2.18	
minyanville	clc	-0.9074%	48.05 usd	47.79	-0.4400	131,758	48.10	47.45	48.49	48.77	33.22	50,410,377						
msn-money	clc	-0.91%	48.05	47.79	-0.44	131,758	48.10	47.45	48.49	48.77	33.22	50.41 mil	21.94	2.44 bil	0.87%	0.42	2.19	
nasdaq-com	clc	0.91%	$ 48.05		0.44	131,758	$ 48.10	$ 47.45	$ 48.49	$ 48.77	$ 33.22	50,410,000	21.94	$ 2,422,200,500	0.87 %	$0.420000	$ 2.19	
optimum	clc	-0.91%	48.05 ( 4:01 pm edt)	47.79	-0.44	131,758	48.10	47.45	48.49	48.77	33.22	50.41m	21.9	2.4b	0.87	0.42	2.19	
paidcontent	clc	-0.9074%	48.05 usd	47.79	-0.4400	131,758	48.10	47.45	48.49	48.77	33.22	50,410,377						
pc-quote	clc	-0.91%	48.05	47.79	-0.44	133,590	48.1	47.45	48.49	48.77	33.22	50,871,611	22.14155	2,444,381,000		0.105		
personal-wealth-biz	clc	-0.91%	48.05	47.79	-0.44	133,590	48.10	47.45	48.49	48.77	33.22		22.16		0.87	0.42	2.188	
predictwallstreet	clc	-0.91%	48.05		-0.44	131,758												
raymond-james	clc	-0.91	48.05	47.79	-0.44	130,958	48.10	47.45	48.05	48.77	33.22		21.74				2.21	
renewable-energy-world	clc	-0.9074%	48.05 usd	47.79	-0.4400	131,758	48.10	47.45	48.49	48.77	33.22	50,410,377						
screamingmedia	clc	-0.91%	$	open: 47.79	-0.44	1,832	$48.10	$47.45	$48.49	$48.77	$33.22		22.00	$2.41b	0.87%	0.11	2.18	
scroli	clc	%	clc			0												
simple-stock-quotes	clc	-0.91%	last trade: 48.05		change: -0.440								p/e ratio: 22.16					
smartmoney	clc	(-0.91%)	48.05	$47.79	-0.44	133,590	$48.10	$47.45	$48.49	$48.77	$33.22			2,444,400	0.87%	$0.11		
stocknod	clc	-0.9074%	48.05 usd	47.79	-0.4400	133,590	48.10	47.45	48.49	48.77	33.22	50,410,377						
stockpickr	clc	-0.91%	$48.05 -0.44 | -0.91%	47.79	-0.44	133.59k	48.10	47.45	48.49	48.77	33.22							
stocksmart	clc	.0 %	$41.05	43.51	0	22,769	42.5	41.05										
stocktwits	clc	-0.91%	48.05		-0.44													
streetinsider-com	clc	0.91%	48.05	$47.79	-0.44	131,758	$48.10	$47.45	$48.49	$48.77	$33.22		21.94				$2.19	
thecramerreport	clc		48.05	47.79	-0.44	133590	48.10	47.45										
thestree	clc	-0.91%	$48.05	47.79	-0.44	133590	48.1	47.45	48.49	-48.77	33.22	5.0410377e7		2.407095502e9				
tickerspy	clc	-0.91%	$48.05	47.79	-0.44	131,758	48.10	47.45	48.49	48.77	33.22		22.1	2.4b	0.87%	$0.10		
tmx-quotemedia	clc	-0.91%	48.050	47.790	-0.440	133,590	48.100	47.450	48.490	48.770	33.220	50,410,377	22.10	2,422,218,615	0.866	0.105 usd	2.19	
updown	clc	-0.91%	$48.05	$47.79	-$0.44	131,393	$48.10	$47.45	$48.49	$48.77	$33.22	50.41b	21.92	$2.44b			2.21	
wallstreetsurvivor	clc	-0.91%	48.05	47.79	-0.44	131,758	48.10	47.45		48.77	33.22		22.10	$2b	0.90%	0.40 -	1.88	
yahoo-finance	clc	0.91%	48.05	47.79	0.44	131,758	48.10	47.45	48.49	48.77	33.22		21.96	2.42b	0.90%	0.42	2.19	
ycharts-com	clc	-0.91%	48.05		-0.44					48.77	33.22		21.94	2.42b	0.91%		2.19	
zacks	clc	(-0.91%)	48.05		-0.44	vol.  133,590	48.10	47.45		48.77	33.22		22.14	2.44 b	0.87	0.42	2.19	
advfn	clh	0.86	109.05	107.19	0.93	169624	109.15	107.0										
barchart	clh	+0.86%	109.05	107.14	+0.93	169,624	109.15	107.00	108.12	110.30	58.30		20.81	$2.88 b			+5.40	
barrons	clh	0.86%	109.05	107.19	+0.93	168,740	109.15	107.00				26.47 million		$2.88 billion	clh has not issued dividends in more than 1 year.			
bloomberg	clh	0.860%	109.050	107.190	0.930	169,624	109.150	107.000		110.30	58.30	26.470mil	19.473	2,886.547mil			5.600	
boston-com	clh	+0.8602%	109.05 usd	107.19	+0.9300	169,624	109.15	107.00	108.12	110.30	58.30	26,469,944						
bostonmerchant	clh	+0.8602%	109.05 usd	107.19	+0.9300	169,624	109.15	107.00	108.12	110.30	58.30	26,469,944						
business-insider	clh	+0.8602%	109.05 usd	107.19	+0.9300	169,624	109.15	107.00	108.12	110.30	58.30	26,469,944						
chron	clh	+0.8602%	109.05 usd	107.19	+0.9300	169,624	109.15	107.00	108.12	110.30	58.30	26,469,944						
cio-com	clh	+0.86%	109.05 usd	107.19	+0.9300	169,624	109.15	107.00	108.12	110.30	58.30	26,469,944	20.23	3b				
cnn-money	clh	+0.86%	109.05	107.19	+0.93	169,624	109.15	107.00	108.12				20.2	$2.9b				
easystockalterts	clh	0.87%	109.05	107.19	+0.93	169624	109.15	107.00	108.12	110.30	58.30		20.23				5.39	
eresearch-fidelity-com	clh	0.86%	109.0500	107.1900	0.9300	169,624	109.1500	107.0000	108.1200	110.3000	58.3000	26,470,000	20.36	$2.86b				
finance-abc7-com	clh	+0.8602%	109.05 usd	107.19	+0.9300	169,624	109.15	107.00	108.12	110.30	58.30	26,469,944						
finance-abc7chicago-com	clh	+0.8602%	109.05 usd	107.19	+0.9300	169,624	109.15	107.00	108.12	110.30	58.30	26,469,944						
financial-content	clh	+0.8602%	109.05 usd	107.19	+0.9300	169,624	109.15	107.00	108.12	110.30	58.30	26,469,944						
finapps-forbes-com	clh	0.9%	$109.05	107.19	0.93	169,624	109.15	107.00	108.12	110.30	58.30	26 mil	20.2	3 bil	0.0	0.00	5.40	
finviz	clh	0.86%	109.05			169,624			108.12	-1.13%	87.05%	26.47m	20.58	2.89b			5.30	
fool	clh	+0.86%	$109.05	$107.19	0.93	169,624	$109.15	$107.00	$108.12	$110.30	$58.30		19.80	$2.89b				
foxbusiness	clh		$109.05		+0.93	169,624			$108.12									
google-finance	clh	(0.86%)	109.05	107.19	+0.93	169,624.00	109.15	107.00		110.30	58.30	26.47m	20.58	2.89b			5.30	
howthemarketworks	clh	0.86%	109.05	107.19	0.93	168,740	109.15	107	108.12									
hpcwire	clh	+0.8602%	109.05 usd	107.19	+0.9300	169,624	109.15	107.00	108.12	110.30	58.30	26,469,944						
insidestocks	clh	+0.86%	109.05	107.14	+0.93	168740	109.15	107.00					price earnings ratio: 20.19					
investopedia	clh	+0.86 %	$109.05	107.19	+0.93				108.12									
investorguide	clh	+0.86%	109.05	107.19	+0.93		109.15	107.00		110.30	58.30		20.07	2.879b			5.386	
marketintellisearch	clh	0.86 %	$109.05	$107.19	0.93	155.90k	$109.15	$107.00	$108.12			26.47m	20.40	2.86b	0.0 %		5.30	
marketwatch	clh	+0.86%	$109.05	open: 107.19	+0.93	730	$109.15	$107.00	$108.12	$110.30	$58.30			$2.88b				
minyanville	clh	+0.8602%	109.05 usd	107.19	+0.9300	169,624	109.15	107.00	108.12	110.30	58.30	26,469,944						
msn-money	clh	+0.86%	109.05	107.19	+0.93	169,624	109.15	107.00	108.12	110.30	58.30	26.47 mil	20.65	2.86 bil			5.39	
nasdaq-com	clh	0.86%	$ 109.05		0.93	169,624	$ 109.15	$ 107	$ 108.12	$ 110.30	$ 58.30	26,470,000	20.19	$ 2,886,553,500			$ 5.40	
optimum	clh	+0.86%	109.05 ( 4:15 pm edt)	107.19	+0.93	169,624	109.15	107.00	108.12	110.30	58.30	26.47m	20.2	2.9b			5.39	
paidcontent	clh	+0.8602%	109.05 usd	107.19	+0.9300	169,624	109.15	107.00	108.12	110.30	58.30	26,469,944						
pc-quote	clh	0.86%	109.05	107.19	0.93	169,624	109.15	107.0	108.12	110.30	58.30	26,244,258	20.47727	2,861,936,000				
personal-wealth-biz	clh	+0.86%	109.05	107.19		169,624	109.15	107.00	108.12	110.30	58.30		20.07			0.00	5.386	
predictwallstreet	clh	+0.86%	109.05		+0.93	169,624												
raymond-james	clh	0.86	109.05	107.19	0.93	169,624	109.15	107.00	109.05	110.30	58.30		20.50				5.32	
renewable-energy-world	clh	+0.8602%	109.05 usd	107.19	+0.9300	169,624	109.15	107.00	108.12	110.30	58.30	26,469,944						
screamingmedia	clh	+0.86%	$	open: 107.19	+0.93	730	$109.15	$107.00	$108.12	$110.30	$58.30			$2.88b				
scroli	clh	%	clh			0												
simple-stock-quotes	clh	+0.86%	last trade: 109.05		change: 0.930								p/e ratio: 20.07					
smartmoney	clh	(0.86%)	109.05	$107.19	0.93	169,624	$109.15	$107.00	$108.12	$110.30	$58.30			2,861,900	0.00%	$1.00		
stocknod	clh	+0.8602%	109.05 usd	107.19	+0.9300	169,624	109.15	107.00	108.12	110.30	58.30	26,469,944						
stockpickr	clh	0.86%	$109.05 0.93 | 0.86%	107.19	0.93	169.62k	109.15	107.00	108.12	110.30	58.30							
stocksmart	clh	.0 %	$98.58	83.93	0	23,267	103.09	98.58										
stocktwits	clh	0.80%	108.98		+0.86													
streetinsider-com	clh	0.86%	109.05	$107.19	+0.93	169,624	$109.15	$107.00	$108.12	$110.30	$58.30		20.23				$5.39	
thecramerreport	clh		109.05	107.19	+0.93	169624	109.15	107.00										
thestree	clh	0.86%	$109.05	107.19	0.93	169624	109.15	107.0	108.12	-110.3	58.3	2.6469944e7		2.875165317e9				
tickerspy	clh	0.86%	$109.05	107.19	+0.93	169,624	109.15	107.00	108.12	110.30	58.30		20.5	2.8b	0.00%	$0.00		
tmx-quotemedia	clh	0.86%	109.050	107.190	0.930	169,624	109.150	107.000	108.120	110.300	58.300	26,469,944	20.10	2,886,547,393			5.39	
updown	clh	0.86%	$109.05	$107.19	$0.93	168,740	$109.15	$107.00	$108.12	$110.30	$58.30	26.47b	19.95	$2.86b			5.42	
wallstreetsurvivor	clh	0.86%	109.05	107.19	0.93	168,740	109.15	107.00		110.30	58.30		20.10	$3b			4.93	
yahoo-finance	clh	0.86%	109.05	107.19	0.93	169,624	109.15	107.00	108.12	110.30	58.30		20.25	2.88b			5.39	
ycharts-com	clh	+0.80%	108.98		+0.86					110.30	58.30		20.22	2.88b	0.00%		5.39	
zacks	clh	(0.86%)	109.05		0.93	vol.  169,624	109.15	107.00		110.30	58.30		20.71	2.86 b	0.00	0.00	5.22	
advfn	cavm	-1.70	44.43	44.29	-0.77	534883	44.7	43.69										
barchart	cavm	-1.70%	44.43	44.29	-0.77	500,910	44.70	43.69	45.20	48.30	22.16		73.70	$2.09 b			+0.84	
barrons	cavm	1.70%	44.43	44.29	-0.77	482,475	44.70	43.69				48.24 million		$2.15 billion	cavm has not issued dividends in more than 1 year.			
bloomberg	cavm	-1.704%	44.430	44.290	-0.770	534,783	44.700	43.690		48.30	22.16	48.558mil	94.532	2,157.422mil			0.470	
boston-com	cavm	-1.704%	44.43 usd	44.29	-0.7700	534,483	44.70	43.69	45.20	45.39	37.53	48,431,720						
bostonmerchant	cavm	-1.704%	44.43 usd	44.29	-0.7700	534,483	44.70	43.69	45.20	45.39	37.53	48,431,720						
business-insider	cavm	-1.704%	44.43 usd	44.29	-0.7700	534,483	44.70	43.69	45.20	45.39	37.53	48,431,720						
chron	cavm	-1.704%	44.43 usd	44.29	-0.7700	534,483	44.70	43.69	45.20	45.39	37.53	48,431,720						
cio-com	cavm	-1.70%	44.43 usd	44.29	-0.7700	534,483	44.70	43.69	45.20	45.39	37.53	48,431,720	51.66	2b				
cnn-money	cavm	-1.68%	44.44	44.29	-0.76	474,247	44.70	43.69	45.20				51.7	$2.2b				
easystockalterts	cavm	-1.74%	44.43	44.29	-0.77	530412	44.70	43.69	45.20	48.30	22.16		51.66				0.86	
eresearch-fidelity-com	cavm	-1.70%	44.4300	44.2900	-0.7700	532,221	44.7000	43.6900	45.2000	48.3000	22.1600			$2.15b				
finance-abc7-com	cavm	-1.704%	44.43 usd	44.29	-0.7700	531,921	44.70	43.69	45.20	45.39	37.53	48,431,720						
finance-abc7chicago-com	cavm	-1.704%	44.43 usd	44.29	-0.7700	531,921	44.70	43.69	45.20	45.39	37.53	48,431,720						
financial-content	cavm	-1.704%	44.43 usd	44.29	-0.7700	531,921	44.70	43.69	45.20	45.39	37.53	48,431,720						
finapps-forbes-com	cavm	-1.7%	$44.43	44.29	-0.77	532,221	44.70	43.69	45.20	48.30	22.16	49 mil	52.9	2 bil	0.0	0.00	0.84	
finviz	cavm	-1.70%	44.43			530,512			45.20	-8.01%	100.50%	48.56m	53.81	2.19b			0.84	
fool	cavm	-1.70%	$44.43	$44.29	-0.77	530,712	$44.70	$43.69	$45.20	$48.30	$22.16		50.80	$2.15b				
foxbusiness	cavm		$44.43		-0.77	535,283			$45.20									
google-finance	cavm	(-1.70%)	44.43	44.29	-0.77	534,783.00	44.70	43.69		48.30	22.16	48.43m	52.62	2.15b			0.84	
howthemarketworks	cavm	-1.704%	44.43	44.29	-0.77	530,412	44.7	43.69	45.2									
hpcwire	cavm	-1.704%	44.43 usd	44.29	-0.7700	534,483	44.70	43.69	45.20	45.39	37.53	48,431,720						
insidestocks	cavm	-1.70%	44.43	44.29	-0.77	535283	44.70	43.69					price earnings ratio: 41.92					
investopedia	cavm	-1.70 %	$44.43	44.29	-0.77				45.20									
investorguide	cavm	-1.70%	44.43	44.32	-0.77		44.70			48.30	22.16		53.94	2.152b			0.838	
marketintellisearch	cavm	-1.7 %	$44.43	$44.32	-0.77	479.80k	$44.70	$43.69	$45.20			48.56m	53.81	2.19b	0.0 %		0.84	
marketwatch	cavm	-1.70%	$44.42	open: 44.29	-0.77	52,308	$44.57	$43.69	$45.20	$48.30	$22.16		53.03	$2.15b			0.84	
minyanville	cavm	-1.704%	44.43 usd	44.29	-0.7700	531,921	44.70	43.69	45.20	45.39	37.53	48,431,720						
msn-money	cavm	-1.70%	44.43	44.29	-0.77	532,221	44.70	43.69	45.20	48.30	22.16	48.56 mil	51.07	2.19 bil			0.84	
nasdaq-com	cavm	1.7%	$ 44.43	$ 44.29	0.77	532,221	$ 44.70	$ 43.69	$ 45.20	$ 48.30	$ 22.16	48,432,000	52.89	$ 2,151,833,760			$ 0.84	
optimum	cavm	-1.70%	44.43 ( 4:00 pm edt)	44.29	-0.77	530,412	44.70	43.69	45.20	48.30	22.16	48.43m	51.7	2.2b			0.86	
paidcontent	cavm	-1.704%	44.43 usd	44.29	-0.7700	531,921	44.70	43.69	45.20	45.39	37.53	48,431,720						
pc-quote	cavm	-1.70%	44.43	44.29	-0.77	535,283	44.7	43.69	45.2	48.30	22.16	49,399,539	51.95402	2,194,822,000				
personal-wealth-biz	cavm	-1.70%	44.43	44.32	-0.77	535,283	44.70	43.69	45.20	48.30	22.16		53.94			0.00	0.838	
predictwallstreet	cavm	-1.70%	44.43		-0.77	532,221												
raymond-james	cavm	-1.70	44.43	44.29	-0.77	534,783	44.70	43.69	44.43	48.30	22.16		48.82				0.91	
renewable-energy-world	cavm	-1.704%	44.43 usd	44.29	-0.7700	531,921	44.70	43.69	45.20	45.39	37.53	48,431,720						
screamingmedia	cavm	-1.70%	$	open: 44.29	-0.77	54,870	$44.70	$43.69	$45.20	$48.30	$22.16		53.03	$2.15b			0.84	
scroli	cavm	%	cavm			0												
simple-stock-quotes	cavm	-1.70%	last trade: 44.43		change: -0.770								p/e ratio: 53.94					
smartmoney	cavm	(-1.70%)	44.43	$44.29	-0.77	534,783	$44.70	$43.69	$45.20	$48.30	$22.16			2,189,100	0.00%	$0.00		
stocknod	cavm	-1.704%	44.43 usd	44.29	-0.7700	534,483	44.70	43.69	45.20	45.39	37.53	48,431,720						
stockpickr	cavm	-1.70%	$44.43 -0.77 | -1.70%	44.29	-0.77	532.22k	44.70	43.69	45.20	48.30	22.16							
stocksmart	cavm	.0 %	$42.3	38.49	0	163,500	44.53	42.28										
stocktwits	cavm	-1.70%	44.43		-0.77													
streetinsider-com	cavm	1.7%	44.43	$44.29	-0.77	530,412	$44.70	$43.69	$45.20	$48.30	$22.16		51.66				$0.86	
thecramerreport	cavm		44.43	44.32	-0.77	534583	44.70	43.69										
thestree	cavm	-1.7%	$44.43	44.29	-0.77	532221	44.7	43.69	45.2	-48.3	22.16	4.843172e7		2.141650658e9				
tickerspy	cavm	-1.70%	$44.43	44.29	-0.77	534,783	44.70	43.69	45.20	48.30	22.16		52.0	2.1b	0.00%	$0.00		
tmx-quotemedia	cavm	-1.70%	44.430	44.290	-0.770	535,283	44.700	43.690	45.200	48.300	22.160	48,431,720	52.60	2,151,821,320			0.86	
updown	cavm	-1.70%	$44.43	$44.29	-$0.77	482,475	$44.70	$43.69	$45.20	$48.30	$22.16	48.43b	49.37	$2.18b			0.92	
wallstreetsurvivor	cavm	-1.70%	44.43	44.29	-0.77	530,412	44.70	43.69		48.30	22.16		52.60	$2b			0.77	
yahoo-finance	cavm	1.70%	44.43	44.32	0.77	532,021	44.70	43.69	45.20	48.30	22.16		53.02	2.15b			0.84	
ycharts-com	cavm	-1.70%	44.43		-0.77					48.30	22.16		51.07	2.09b	0.00%		0.87	
zacks	cavm	(-1.70%)	44.43		-0.77	vol.  534,783	44.70	43.69		48.30	22.16		75.33	2.19 b	0.00	0.00	.6	
advfn	ess	0.13	143.0	141.04	0.19	180612	143.07	140.9										
barchart	ess	+0.13%	143.00	141.04	+0.19	180,612	143.07	140.90	142.81	143.14	96.27		28.03	$4.60 b	2.94%	$4.16	+0.96	
barrons	ess	0.13%	143.00	141.04	+0.19	178,581	143.07	140.90				29.73 million		$4.61 billion	2.91%	$1.04		
bloomberg	ess	0.133%	143.000	141.040	0.190	180,612	143.070	140.900		143.14	99.70	32.588mil	138.835	4,660.118mil	2.900	1.040 regular cash	1.030	
boston-com	ess	+0.1330%	143.00 usd	141.04	+0.1900	180,612	143.07	140.90	142.81	143.14	92.62	32,588,240						
bostonmerchant	ess	+0.1330%	143.00 usd	141.04	+0.1900	180,612	143.07	140.90	142.81	143.14	92.62	32,588,240						
business-insider	ess	+0.1330%	143.00 usd	141.04	+0.1900	180,612	143.07	140.90	142.81	143.14	92.62	32,588,240						
chron	ess	+0.1330%	143.00 usd	141.04	+0.1900	180,612	143.07	140.90	142.81	143.14	92.62	32,588,240						
cio-com	ess	+0.13%	143.00 usd	141.04	+0.1900	180,612	143.07	140.90	142.81	143.14	92.62	32,588,240	150.53	5b	3	4.16		
cnn-money	ess	+0.13%	143.00	141.04	+0.19	180,612	143.07	140.90	142.81				150.5	$4.7b	2.91%			
easystockalterts	ess	0.13%	143.00	141.04	+0.19	180612	143.07	140.90	142.81	143.14	93.48		150.53				0.95	
eresearch-fidelity-com	ess	0.13%	143.0000	141.0400	0.1900	180,612	143.0700	140.9000	142.8100	143.1400	99.7000	32,588,000	148.76	$4.65b	2.90%	$1.040000		
finance-abc7-com	ess	+0.1330%	143.00 usd	141.04	+0.1900	180,612	143.07	140.90	142.81	143.14	92.62	32,588,240						
finance-abc7chicago-com	ess	+0.1330%	143.00 usd	141.04	+0.1900	180,612	143.07	140.90	142.81	143.14	92.62	32,588,240						
financial-content	ess	+0.1330%	143.00 usd	141.04	+0.1900	180,612	143.07	140.90	142.81	143.14	92.62	32,588,240						
finapps-forbes-com	ess	0.1%	$143.00	141.04	0.19	180,612	143.07	140.90	142.81	143.14	99.70	33 mil	149.0	5 bil	2.9	4.16	0.96	
finviz	ess	0.13%	143.00			180,612			142.81	-0.10%	48.55%	32.59m	147.42	4.66b		4.16	0.97	
fool	ess	+0.13%	$143.00	$141.04	0.19	178,581	$143.07	$140.90	$142.81	$143.14	$99.70		146.20	$4.66b	5.20%	4.16		
foxbusiness	ess		$143.00		+0.19	180,612			$142.81									
howthemarketworks	ess	0.133%	143	141.04	0.19	178,581	143.07	140.9	142.81									
hpcwire	ess	+0.1330%	143.00 usd	141.04	+0.1900	180,612	143.07	140.90	142.81	143.14	92.62	32,588,240						
insidestocks	ess	+0.13%	143.00	141.04	+0.19	178581	143.07	140.90					price earnings ratio: 26.98					
investopedia	ess	+0.13 %	$143.00	141.04	+0.19				142.81									
investorguide	ess	+0.13%	143.00	141.04	+0.19		143.07	140.90		143.14	99.70		148.45	4.660b			0.962	
marketintellisearch	ess	0.13 %	$143.00	$141.04	0.19	177.00k	$143.07	$140.90	$142.81			32.59m	147.23	4.65b	2.91 %		0.97	
marketwatch	ess	+0.13%	$143.00	open: 141.04	+0.19	1,936	$143.07	$140.90	$142.81	$143.14	$99.70		76.91	$4.61b	2.91%	1.04	1.86	
minyanville	ess	+0.1330%	143.00 usd	141.04	+0.1900	180,612	143.07	140.90	142.81	143.14	92.62	32,588,240						
msn-money	ess	+0.13%	143.00	141.04	+0.19	180,612	143.07	140.90	142.81	143.14	99.70	32.59 mil	148.96	4.65 bil	2.91%	4.16	0.97	
nasdaq-com	ess	0.13%	$ 143		0.19	180,612	$ 143.07	$ 140.90	$ 142.81	$ 143.14	$ 99.70	32,588,000	148.96	$ 4,660,084,000	2.91 %	$4.160000	$ 0.96	
optimum	ess	+0.13%	143.00 ( 4:15 pm edt)	141.04	+0.19	180,612	143.07	140.90	142.81	143.14	93.48	32.59m	150.5	4.7b	2.91	4.16	0.95	
paidcontent	ess	+0.1330%	143.00 usd	141.04	+0.1900	180,612	143.07	140.90	142.81	143.14	92.62	32,588,240						
pc-quote	ess	0.13%	143.0	141.04	0.19	180,612	143.07	140.9	142.81	143.14	99.70	32,544,699	148.76042	4,653,892,000		1.04		
personal-wealth-biz	ess	+0.13%	143.00	141.04		180,612	143.07	140.90	142.81	143.14	99.70		148.45		2.90	4.146	0.962	
predictwallstreet	ess	+0.13%	143.00		+0.19	180,612												
raymond-james	ess	0.13	143.00	141.04	0.19	180,612	143.07	140.90	143.00	143.14	99.70		148.96				0.96	
renewable-energy-world	ess	+0.1330%	143.00 usd	141.04	+0.1900	180,612	143.07	140.90	142.81	143.14	92.62	32,588,240						
screamingmedia	ess	+0.13%	$	open: 141.04	+0.19	1,936	$143.07	$140.90	$142.81	$143.14	$99.70		76.91	$4.61b	2.91%	1.04	1.86	
scroli	ess	%	ess			0												
simple-stock-quotes	ess	+0.13%	last trade: 143.00		change: 0.190								p/e ratio: 148.45					
smartmoney	ess	(0.13%)	143.00	$141.04	0.19	180,612	$143.07	$140.90	$142.81	$143.14	$99.70			4,653,900	2.91%	$1.04		
stocknod	ess	+0.1330%	143.00 usd	141.04	+0.1900	180,612	143.07	140.90	142.81	143.14	92.62	32,588,240						
stockpickr	ess	0.13%	$143.00 0.19 | 0.13%	141.04	0.19	180.61k	143.07	140.90	142.81	143.14	99.70							
stocksmart	ess	.0 %	$133.95	114.11	0	24,891	137.52	133.83										
stocktwits	ess	0.11%	142.97		+0.16													
streetinsider-com	ess	0.13%	143.00	$141.04	+0.19	180,612	$143.07	$140.90	$142.81	$143.14	$93.48		150.53				$0.95	
thecramerreport	ess		143.00	141.04	+0.19	180612	143.07	140.90										
thestree	ess	0.13%	$143.0	141.04	0.19	180612	143.07	140.9	142.81	-143.14	99.7	3.258824e7		4.61253949e9				
tickerspy	ess	0.13%	$143.00	141.04	+0.19	180,612	143.07	140.90	142.81	143.14	99.70		148.8	4.5b	2.91%	$1.04		
tmx-quotemedia	ess	0.13%	143.000	141.040	0.190	180,612	143.070	140.900	142.810	143.140	99.700	32,588,240	150.30	4,660,118,320	2.909	1.040 usd	0.95	
wallstreetsurvivor	ess	0.13%	143.00	141.04	0.19	178,581	143.07	140.90		143.14	100.27		150.30	$5b	2.90%	4.13 -	1.14	
yahoo-finance	ess	0.13%	143.00	141.04	0.19	180,612	143.07	140.90	142.81	143.14	99.70		148.65	4.66b	2.90%	4.16	0.96	
ycharts-com	ess	+0.11%	142.97		+0.16					143.14	93.48		148.93	4.60b	3.10%		0.96	
zacks	ess	(0.13%)	143.00		0.19	vol.  180,612	143.07	140.90		143.14	93.48		28.28	4.65 b	2.91	4.16	5.05	
advfn	nsit	-1.85	18.6	18.58	-0.35	244942	18.91	18.25										
barchart	nsit	-1.85%	18.60	18.58	-0.35	255,383	18.91	18.25	18.95	19.56	12.45		11.27	$862.30 m			+1.70	
barrons	nsit	1.85%	18.60	18.58	-0.35	238,983	18.91	18.25				46.81 million		$884.32 million	nsit has not issued dividends in more than 1 year.			
bloomberg	nsit	-1.847%	18.600	18.580	-0.350	244,942	18.910	18.250		19.56	12.45	46.715mil	10.877	868.902mil			1.710	
boston-com	nsit	-1.847%	18.60 usd	18.58	-0.3500	244,942	18.91	18.25	18.95	19.56	12.24	46,715,171						
bostonmerchant	nsit	-1.847%	18.60 usd	18.58	-0.3500	244,942	18.91	18.25	18.95	19.56	12.24	46,715,171						
business-insider	nsit	-1.847%	18.60 usd	18.58	-0.3500	244,942	18.91	18.25	18.95	19.56	12.24	46,715,171						
chron	nsit	-1.847%	18.60 usd	18.58	-0.3500	244,942	18.91	18.25	18.95	19.56	12.24	46,715,171						
cio-com	nsit	-1.85%	18.60 usd	18.58	-0.3500	244,942	18.91	18.25	18.95	19.56	12.24	46,715,171	10.94	869m				
cnn-money	nsit	-1.74%	18.62	18.58	-0.33	239,883	18.91	18.25	18.95				11.0	$869.8m				
easystockalterts	nsit	-1.88%	18.60	18.58	-0.35	244742	18.91	18.25	18.95	19.56	12.37		10.94				1.70	
eresearch-fidelity-com	nsit	-1.85%	18.6000	18.5800	-0.3500	244,942	18.9100	18.2500	18.9500	19.5600	12.4500	46,715,000	11.15	$885.25m				
finance-abc7-com	nsit	-1.847%	18.60 usd	18.58	-0.3500	244,942	18.91	18.25	18.95	19.56	12.24	46,715,171						
finance-abc7chicago-com	nsit	-1.847%	18.60 usd	18.58	-0.3500	244,942	18.91	18.25	18.95	19.56	12.24	46,715,171						
financial-content	nsit	-1.847%	18.60 usd	18.58	-0.3500	244,942	18.91	18.25	18.95	19.56	12.24	46,715,171						
finapps-forbes-com	nsit	-1.9%	$18.60	18.58	-0.35	244,942	18.91	18.25	18.95	19.56	12.45	47 mil	10.9	869 mil	0.0	0.00	1.70	
finviz	nsit	-1.85%	18.60			244,942			18.95	-4.91%	49.40%	46.72m	11.21	885.34m			1.69	
fool	nsit	-1.85%	$18.60	$18.58	-0.35	240,483	$18.91	$18.25	$18.95	$19.56	$12.45		11.00	$868.90m				
foxbusiness	nsit		$18.60		-0.35	244,942			$18.95									
google-finance	nsit	(-1.85%)	18.60	18.58	-0.35	244,942.00	18.91	18.25		19.56	12.45	46.72m	10.99	868.90m			1.69	
howthemarketworks	nsit	-1.847%	18.6	18.58	-0.35	240,483	18.91	18.25	18.95									
hpcwire	nsit	-1.847%	18.60 usd	18.58	-0.3500	244,942	18.91	18.25	18.95	19.56	12.24	46,715,171						
insidestocks	nsit	-1.85%	18.60	18.58	-0.35	244942	18.91	18.25					price earnings ratio: 10.94					
investopedia	nsit	-1.85 %	$18.60	18.58	-0.35				18.95									
investorguide	nsit	-1.85%	18.60	18.60	-0.35		18.91	18.25		19.56	12.45		11.23	868.9m			1.688	
marketintellisearch	nsit	-1.85 %	$18.60	$18.60	-0.35	237.50k	$18.91	$18.25	$18.95			46.72m	11.21	0.89b	0.0 %		1.69	
marketwatch	nsit	-1.85%	$18.60	open: 18.58	-0.35	5,159	$18.91	$18.25	$18.95	$19.56	$12.45		11.05	$884.32m			1.68	
minyanville	nsit	-1.847%	18.60 usd	18.58	-0.3500	244,942	18.91	18.25	18.95	19.56	12.24	46,715,171						
msn-money	nsit	-1.85%	18.60	18.58	-0.35	244,942	18.91	18.25	18.95	19.56	12.45	46.72 mil	11.01	885.25 mil			1.69	
nasdaq-com	nsit	1.85%	$ 18.60	$ 18.58	0.35	244,942	$ 18.91	$ 18.25	$ 18.95	$ 19.56	$ 12.45	46,715,000	10.94	$ 868,899,000			$ 1.70	
optimum	nsit	-1.85%	18.60 ( 4:00 pm edt)	18.58	-0.35	240,483	18.91	18.25	18.95	19.56	12.37	46.72m	10.9	868.9m			1.70	
paidcontent	nsit	-1.847%	18.60 usd	18.58	-0.3500	244,942	18.91	18.25	18.95	19.56	12.24	46,715,171						
pc-quote	nsit	-1.85%	18.6	18.58	-0.35	244,942	18.91	18.25	18.95	19.56	12.45	47,594,048	11.21302	885,249,000				
personal-wealth-biz	nsit	-1.85%	18.60	18.60	-0.35	244,942	18.91	18.25	18.95	19.56	12.45		11.23			0.00	1.688	
predictwallstreet	nsit	-1.85%	18.49		-0.35	244,942												
raymond-james	nsit	-1.85	18.60	18.58	-0.35	244,942	18.91	18.25	18.60	19.56	12.45		10.88				1.71	
renewable-energy-world	nsit	-1.847%	18.60 usd	18.58	-0.3500	244,942	18.91	18.25	18.95	19.56	12.24	46,715,171						
screamingmedia	nsit	-1.85%	$	open: 18.58	-0.35	5,159	$18.91	$18.25	$18.95	$19.56	$12.45		11.05	$884.32m			1.68	
scroli	nsit	%	nsit			0												
simple-stock-quotes	nsit	-1.85%	last trade: 18.60		change: -0.350								p/e ratio: 11.23					
smartmoney	nsit	(-1.85%)	18.60	$18.58	-0.35	244,942	$18.91	$18.25	$18.95	$19.56	$12.45			885,300	0.00%	$0.00		
stocknod	nsit	-1.847%	18.60 usd	18.58	-0.3500	244,942	18.91	18.25	18.95	19.56	12.24	46,715,171						
stockpickr	nsit	-1.85%	$18.60 -0.35 | -1.85%	18.58	-0.35	244.94k	18.91	18.25	18.95	19.56	12.45							
stocksmart	nsit	.0 %	$16.24	13.51	0	26,775	17.05	16.23										
stocktwits	nsit	-1.85%	18.60		-0.35													
streetinsider-com	nsit	1.85%	18.60	$18.58	-0.35	244,942	$18.91	$18.25	$18.95	$19.56	$12.37		10.94				$1.70	
thecramerreport	nsit		18.60	18.60	-0.35	244942	18.91	18.25										
thestree	nsit	-1.85%	$18.6	18.58	-0.35	244942	18.91	18.25	18.95	-19.56	12.45	4.6715171e7		8.84318187e8				
tickerspy	nsit	-1.85%	$18.60	18.58	-0.35	244,942	18.91	18.25	18.95	19.56	12.45		11.2	885.1m	0.00%	$0.00		
tmx-quotemedia	nsit	-1.85%	18.600	18.580	-0.350	244,942	18.910	18.250	18.950	19.560	12.450	46,715,171	11.10	868,902,181			1.70	
updown	nsit	-1.85%	$18.60	$18.58	-$0.35	238,983	$18.91	$18.25	$18.95	$19.56	$12.45	46.71b	11.06	$885m			1.71	
wallstreetsurvivor	nsit	-1.85%	18.60	18.58	-0.35	240,483	18.91	18.25		19.56	12.45		11.10	$885m			1.61	
yahoo-finance	nsit	1.85%	18.60	18.60	0.35	244,942	18.91	18.25	18.95	19.56	12.45		11.02	868.90m			1.69	
ycharts-com	nsit	-1.69%	18.60		-0.32					19.56	12.37		11.01	862.30m	0.00%		1.69	
zacks	nsit	(-1.85%)	18.60		-0.35	vol.  244,942	18.91	18.25		19.56	12.37		11.28	885.25 m	0.00	0.00	1.68	
advfn	lpx	0.00	8.5	8.37	0.0	2920167	8.52	8.28										
barchart	lpx	unch	8.50	8.32	unch	2,920,167	8.52	8.28	8.50	11.63	6.25		0.00	$1.12 b			-0.31	
barrons	lpx	0.00%	8.50	8.37	0.00	2.915m	8.52	8.28				129.10 million		$1.10 billion	lpx has not issued dividends in more than 1 year.	$0.15		
bloomberg	lpx		8.500	8.370		2,920,167	8.520	8.280		11.62	6.25	132.151mil		1,123.283mil			-0.240	
boston-com	lpx	0.00%	8.500 usd	8.370	+0.00	2,920,167	8.520	8.280	8.500	11.62	6.250	132,151,000						
bostonmerchant	lpx	0.00%	8.500 usd	8.370	+0.00	2,920,167	8.520	8.280	8.500	11.62	6.250	132,151,000						
business-insider	lpx	0.00%	8.500 usd	8.370	+0.00	2,920,167	8.520	8.280	8.500	11.62	6.250	132,151,000						
chron	lpx	0.00%	8.500 usd	8.370	+0.00	2,920,167	8.520	8.280	8.500	11.62	6.250	132,151,000						
cio-com	lpx	0.00%	8.500 usd	8.370	+0.00	2,920,167	8.520	8.280	8.500	11.62	6.250	132,151,000		1b				
cnn-money	lpx	0.00%	8.50	8.37	0.00	2,920,167	8.52	8.28	8.50				nm	$1.1b				
easystockalterts	lpx	0.00%	8.50	8.37	+0.00	2920167	8.52	8.28	8.50	11.63	6.25						-0.26	
eresearch-fidelity-com	lpx	0.00%	8.5000	8.3700	0.0000	2,920,167	8.5200	8.2800	8.5000	11.6250	6.2500	132,151,000	nm	$1.12b				
finance-abc7-com	lpx	0.00%	8.500 usd	8.370	+0.00	2,920,167	8.520	8.280	8.500	11.62	6.250	132,151,000						
finance-abc7chicago-com	lpx	0.00%	8.500 usd	8.370	+0.00	2,920,167	8.520	8.280	8.500	11.62	6.250	132,151,000						
financial-content	lpx	0.00%	8.500 usd	8.370	+0.00	2,920,167	8.520	8.280	8.500	11.62	6.250	132,151,000						
finapps-forbes-com	lpx	0.0%	$8.50	8.37	0.00	2,920,167	8.52	8.28	8.50	11.62	6.25	132 mil		1 bil	0.0	0.00	-0.31	
finviz	lpx	0.00%	8.50			2,920,167			8.50	-26.91%	36.00%	132.15m		1.12b			-0.26	
fool	lpx	-0.12%	$8.50	$8.37	-0.01	2,920,167	$8.52	$8.28	$8.50	$11.63	$6.25		0.00	$1.12b	6.70%	0.60		
foxbusiness	lpx		$8.50		0.00	2,920,167			$8.50									
google-finance	lpx	(0.00%)	8.50	8.37	0.00	2.92m	8.52	8.28		11.62	6.25	132.15m		1.12b			-0.26	
howthemarketworks	lpx	0%	8.5	8.37	0	2,914,986	8.52	8.28	8.5									
hpcwire	lpx	0.00%	8.500 usd	8.370	+0.00	2,920,167	8.520	8.280	8.500	11.62	6.250	132,151,000						
insidestocks	lpx	unch%	8.50	8.32		2914986	8.52	8.28										
investopedia	lpx		$8.50	8.37					8.50									
investorguide	lpx	0.00%	8.50	8.37	0.00		8.52	8.28		11.63	6.25			1.123b			-0.305	
marketintellisearch	lpx	0.0 %	$8.50	$8.37	0.00	2950.60k	$8.52	$8.28	$8.50			132.15m	0.00	1.12b	0.0 %		-0.26	
marketwatch	lpx	0.00%	$8.50	open: 8.37	0.00	4,729	$8.52	$8.28	$8.50	$11.63	$6.25			$1.10b				
minyanville	lpx	0.00%	8.500 usd	8.370	+0.00	2,920,167	8.520	8.280	8.500	11.62	6.250	132,151,000						
msn-money	lpx		8.50	8.37		2.92 mil	8.52	8.28	8.50	11.63	6.25	132.15 mil	-34.00	1.12 bil			-0.30	
nasdaq-com	lpx		$ 8.50			2,920,167	$ 8.52	$ 8.28	$ 8.50	$ 11.625	$ 6.25	132,151,000		$ 1,123,283,500	7.06 %	$0.600000	$ -0.31	
optimum	lpx	-	8.50 ( 4:15 pm edt)	8.37	-	2,920,167	8.52	8.28	8.50	11.62	6.25	132.15m		1.1b			-0.26	
paidcontent	lpx	0.00%	8.500 usd	8.370	+0.00	2,920,167	8.520	8.280	8.500	11.62	6.250	132,151,000						
pc-quote	lpx	0.00%	8.5	8.37	0.00	2,920,167	8.52	8.28	8.5	11.63	6.25	132,150,988	-34.0	1,123,283,000		0.15		
personal-wealth-biz	lpx	0.00%	8.50	8.37		2,920,167	8.52	8.28	8.50	11.63	6.25					0.00	-0.305	
predictwallstreet	lpx	0.00%	8.50		0.00	2,920,167												
raymond-james	lpx	0.00	8.50	8.37	0.00	2,920,167	8.52	8.28	8.50	11.63	6.25						-0.25	
renewable-energy-world	lpx	0.00%	8.500 usd	8.370	+0.00	2,920,167	8.520	8.280	8.500	11.62	6.250	132,151,000						
screamingmedia	lpx	0.00%	$	open: 8.37	0.00	4,729	$8.52	$8.28	$8.50	$11.63	$6.25			$1.10b				
scroli	lpx	%	lpx			0												
simple-stock-quotes	lpx	0.00%	last trade: 8.50		change: 0.000													
smartmoney	lpx	(0.00%)	8.50	$8.37	0.00	2,920,167	$8.52	$8.28	$8.50	$11.62	$6.25			1,123,300	0.00%	$0.15		
stocknod	lpx	0.00%	8.500 usd	8.370	+0.00	2,920,167	8.520	8.280	8.500	11.62	6.250	132,151,000						
stockpickr	lpx	0.00%	$8.50 0.00 | 0.00%	8.37	0.00	2.92m	8.52	8.28	8.50	11.63	6.25							
stocksmart	lpx	.0 %	$8.015	9.6	0	174,811	8.38	7.995										
stocktwits	lpx	0.00%	8.50		0.00													
streetinsider-com	lpx	-0%	8.50	$8.37		2,920,167	$8.52	$8.28	$8.50	$11.63	$6.25						$-0.26	
thecramerreport	lpx		8.50	8.37	0.00	2920167	8.52	8.28										
thestree	lpx	0.0%	$8.5	8.37	0.0	2920167	8.52	8.28	8.5	-11.63	6.25	1.32151e8		1.10478236e9				
tickerspy	lpx	0.00%	$8.50	8.37	0.00	2,920,167	8.52	8.28	8.50	11.62	6.25		-34.0	1.1b	0.00%	$0.15		
tmx-quotemedia	lpx	0.00%	8.500	8.370	0.00	2,920,167	8.520	8.280	8.500	11.625	6.250	132,151,000		1,123,283,500			-0.31	
updown	lpx	0.00%	$8.50	$8.37	$0.00	2,914,846	$8.52	$8.28	$8.50	$11.62	$6.25	132.15b		$1.12b			-0.30	
wallstreetsurvivor	lpx	0.00%	8.50	8.37	0.00	2,914,986	8.52	8.28		11.63	6.25			$1b			-0.30	
yahoo-finance	lpx	0.00%	8.50	8.37	0.00	2,920,167	8.52	8.28	8.50	11.63	6.25			1.12b			-0.31	
ycharts-com	lpx	+0.00%	8.50		+0.00					11.63	6.25			1.12b	0.00%		-0.30	
zacks	lpx		8.50			vol.  2,920,167	8.52	8.28		11.63	6.25			1.12 b	0.00	0.00	-.19	
advfn	clr	-0.28	68.05	67.84	-0.19	533090	68.24	67.121										
barchart	clr	-0.28%	68.05	67.86	-0.19	533,090	68.24	67.12	68.24	73.48	38.23		34.51	$12.22 b			-0.24	
barrons	clr	0.28%	68.05	67.84	-0.19	532,356	68.24	67.121				169.78 million		$12.09 billion	clr has not issued dividends in more than 1 year.			
bloomberg	clr	-0.278%	68.050	67.840	-0.190	533,090	68.240	67.121		73.48	38.23	180.533mil	37.186	12,285.280mil			1.830	
boston-com	clr	-0.2784%	68.05 usd	67.84	-0.1900	533,090	68.24	67.12	68.24	73.48	38.23	180,533,094						
bostonmerchant	clr	-0.2784%	68.05 usd	67.84	-0.1900	533,090	68.24	67.12	68.24	73.48	38.23	180,533,094						
business-insider	clr	-0.2784%	68.05 usd	67.84	-0.1900	533,090	68.24	67.12	68.24	73.48	38.23	180,533,094						
chron	clr	-0.2784%	68.05 usd	67.84	-0.1900	533,090	68.24	67.12	68.24	73.48	38.23	180,533,094						
cio-com	clr	-0.28%	68.05 usd	67.84	-0.1900	533,090	68.24	67.12	68.24	73.48	38.23	180,533,094		12b				
cnn-money	clr	-0.28%today&rsquo;s change	68.05data as of 4:03pm et	67.97	-0.19	531,356	68.24	67.12	68.24				nm	$12.3b				
easystockalterts	clr	-0.28%	68.05	67.84	-0.19	532690	68.24	67.12	68.24	73.48	38.23						-0.24	
eresearch-fidelity-com	clr	-0.28%	68.0500	67.8400	-0.1900	533,090	68.2400	67.1210	68.2400	73.4800	38.2300	180,533,000	nm	$12.32b				
finance-abc7-com	clr	-0.2784%	68.05 usd	67.84	-0.1900	533,090	68.24	67.12	68.24	73.48	38.23	180,533,094						
finance-abc7chicago-com	clr	-0.2784%	68.05 usd	67.84	-0.1900	533,090	68.24	67.12	68.24	73.48	38.23	180,533,094						
financial-content	clr	-0.2784%	68.05 usd	67.84	-0.1900	533,090	68.24	67.12	68.24	73.48	38.23	180,533,094						
finapps-forbes-com	clr	-0.3%	$68.05	67.84	-0.19	533,090	68.24	67.12	68.24	73.48	38.23	181 mil		12 bil	0.0	0.00	-0.24	
finviz	clr	-0.28%	68.05			533,090			68.24	-7.39%	78.00%	180.53m		12.32b			-0.24	
fool	clr	-0.28%	$68.05	$67.84	-0.19	533,090	$68.24	$67.12	$68.24	$73.48	$38.23		0.00	$12.29b				
foxbusiness	clr		$68.05		-0.19	533,255			$68.24									
google-finance	clr	(-0.28%)	68.05	67.84	-0.19	533,090.00	68.24	67.12		73.48	38.23	180.53m		12.29b			-0.24	
howthemarketworks	clr	-0.278%	68.05	67.84	-0.19	532,356	68.24	67.121	68.24									
hpcwire	clr	-0.2784%	68.05 usd	67.84	-0.1900	533,090	68.24	67.12	68.24	73.48	38.23	180,533,094						
insidestocks	clr	-0.28%	68.05	67.86	-0.19	532521	68.24	67.12					price earnings ratio: 126.02					
investopedia	clr	-0.28 %	$68.05	67.84	-0.19				68.24									
investorguide	clr	-0.28%	68.05	67.84	-0.19		68.24	67.121		73.48	38.23			12.208b			-0.249	
marketintellisearch	clr	-0.28 %	$68.05	$67.84	-0.19	521.70k	$68.24	$67.12	$68.24			180.53m	0.00	12.32b	0.0 %		-0.24	
marketwatch	clr	-0.28%	$67.75	open: 67.84	-0.19	1,734	$68.24	$67.12	$68.24	$73.48	$38.23			$12.09b				
minyanville	clr	-0.2784%	68.05 usd	67.84	-0.1900	533,090	68.24	67.12	68.24	73.48	38.23	180,533,094						
msn-money	clr	-0.28%	68.05	67.84	-0.19	533,090	68.24	67.12	68.24	73.48	38.23	180.53 mil	-283.54	12.32 bil			-0.24	
nasdaq-com	clr	0.28%	$ 68.05		0.19	532,690	$ 68.24	$ 67.121	$ 68.24	$ 73.48	$ 38.23	180,533,000		$ 12,285,270,650			$ -0.24	
optimum	clr	-0.28%	68.05 ( 4:15 pm edt)	67.84	-0.19	532,356	68.24	67.12	68.24	73.48	38.23	180.53m		12.3b			-0.24	
paidcontent	clr	-0.2784%	68.05 usd	67.84	-0.1900	533,090	68.24	67.12	68.24	73.48	38.23	180,533,094						
pc-quote	clr	-0.28%	68.05	67.84	-0.19	533,255	68.24	67.121	68.24	73.48	38.23	181,037,061	-284.33334	12,319,572,000				
personal-wealth-biz	clr	-0.28%	68.05	67.84	-0.19	533,255	68.24	67.121	68.24	73.48	38.23					0.00	-0.249	
predictwallstreet	clr	-0.28%	68.05		-0.19	533,090												
raymond-james	clr	-0.28	68.05	67.84	-0.19	533,090	68.24	67.12	68.05	73.48	38.23						-0.24	
renewable-energy-world	clr	-0.2784%	68.05 usd	67.84	-0.1900	533,090	68.24	67.12	68.24	73.48	38.23	180,533,094						
screamingmedia	clr	-0.28%	$	open: 67.84	-0.19	1,734	$68.24	$67.12	$68.24	$73.48	$38.23			$12.09b				
scroli	clr	%	clr			0												
simple-stock-quotes	clr	-0.28%	last trade: 68.05		change: -0.190													
smartmoney	clr	(-0.28%)	68.05	$67.84	-0.19	533,090	$68.24	$67.12	$68.24	$73.48	$38.23			12,319,600	0.00%	$0.00		
stocknod	clr	-0.2784%	68.05 usd	67.84	-0.1900	533,090	68.24	67.12	68.24	73.48	38.23	180,533,094						
stockpickr	clr	-0.28%	$68.05 -0.19 | -0.28%	67.86	-0.19	533.09k	68.24	67.12	68.24	73.48	38.23							
stocksmart	clr	.0 %	$63.1	58.41	0	125,020	66.315	62.98										
stocktwits	clr	-0.28%	68.05		-0.19													
streetinsider-com	clr	0.28%	68.05	$67.84	-0.19	533,090	$68.24	$67.12	$68.24	$73.48	$38.23						$-0.24	
thecramerreport	clr		68.24	67.87	+1.29	795051	68.50	67.4299										
thestree	clr	-0.28%	$68.05	67.86	-0.19	533090	68.24	67.12	68.24	-73.48	38.23	1.80533094e8		1.2086690643e10				
tickerspy	clr	-0.28%	$68.05	67.84	-0.19	533,090	68.24	67.12	68.24	73.48	38.23		-284.3	12.3b	0.00%	$0.00		
tmx-quotemedia	clr	-0.28%	68.050	67.840	-0.190	533,255	68.240	67.121	68.240	73.480	38.230	180,533,094		12,285,277,047			-0.24	
updown	clr	-0.28%	$68.05	$67.84	-$0.19	531,356	$68.24	$67.12	$68.24	$73.48	$38.23	180.53b		$12.32b			-0.24	
wallstreetsurvivor	clr	-0.28%	68.05	67.84	-0.19	532,356	68.24	67.12		73.48	38.23			$12b			0.99	
yahoo-finance	clr	0.28%	68.05	67.84	0.19	533,090	68.24	67.12	68.24	73.48	38.23			12.21b			-0.25	
ycharts-com	clr	-0.28%	68.05		-0.19					73.48	38.23			12.22b	0.00%		-0.24	
zacks	clr	(-0.28%)	68.05		-0.19	vol.  533,090	68.24	67.12		73.48	38.23		35.17	12.32 b	0.00	0.00	1.94	
advfn	ofix	-0.64	43.18	43.17	-0.28	65360	43.54	42.77										
barchart	ofix	-0.64%	43.18	42.77	-0.28	65,991	43.54	42.77	43.46	43.54	26.00		21.12	$778.10 m			-0.50	
barrons	ofix	0.64%	43.18	43.17	-0.28	63,842	43.54	43.17				17.91 million		$785.74 million	ofix has not issued dividends in more than 1 year.			
bloomberg	ofix	-0.644%	43.180	43.170	-0.280	65,360	43.540	42.770		43.54	26.00	18.239mil	18.612	787.549mil			2.320	
boston-com	ofix	-0.6443%	43.18 usd	43.17	-0.2800	65,260	43.54	42.77	43.46	43.47	26.00	14,069,000						
bostonmerchant	ofix	-0.6443%	43.18 usd	43.17	-0.2800	65,260	43.54	42.77	43.46	43.47	26.00	14,069,000						
business-insider	ofix	-0.6443%	43.18 usd	43.17	-0.2800	65,260	43.54	42.77	43.46	43.47	26.00	14,069,000						
chron	ofix	-0.6443%	43.18 usd	43.17	-0.2800	63,742	43.54	42.77	43.46	43.47	26.00	14,069,000						
cio-com	ofix	-0.64%	43.18 usd	43.17	-0.2800	63,742	43.54	42.77	43.46	43.47	26.00	14,069,000		607m				
cnn-money	ofix	-0.64%today&rsquo;s change	43.18data as of 4:00pm et	43.17	-0.28	63,842	43.54	42.77	43.46				77.1	$607.5m				
easystockalterts	ofix	-0.65%	43.18	43.17	-0.28	63742	43.54	42.77	43.46	43.47	26.00						0.00	
eresearch-fidelity-com	ofix	-0.64%	43.1800	43.1700	-0.2800	63,842	43.5400	42.7700	43.4600	43.4700	26.0000	18,239,000	nm	$792.67m				
finance-abc7-com	ofix	-0.6443%	43.18 usd	43.17	-0.2800	63,742	43.54	42.77	43.46	43.47	26.00	14,069,000						
finance-abc7chicago-com	ofix	-0.6443%	43.18 usd	43.17	-0.2800	63,742	43.54	42.77	43.46	43.47	26.00	14,069,000						
financial-content	ofix	-0.6443%	43.18 usd	43.17	-0.2800	63,742	43.54	42.77	43.46	43.47	26.00	14,069,000						
finapps-forbes-com	ofix	-0.6%	$43.18	43.17	-0.28	63,842	43.54	42.77	43.46	43.47	26.00	18 mil		788 mil	0.0	0.00	-0.51	
finviz	ofix	-0.64%	43.18			63,842			43.46	-0.67%	66.08%	18.06m		784.89m			-0.50	
fool	ofix	-0.64%	$43.18	$43.17	-0.28	63,842	$43.54	$42.77	$43.46	$43.47	$26.00		0.00	$779.62m				
foxbusiness	ofix		$43.18		-0.28	65,360			$43.46									
google-finance	ofix	(-0.64%)	43.18	43.17	-0.28	63,842.00	43.54	42.77		43.54	26.00	18.24m		787.55m			-0.50	
howthemarketworks	ofix	-0.644%	43.18	43.17	-0.28	63,742	43.54	42.77	43.46									
hpcwire	ofix	-0.6443%	43.18 usd	43.17	-0.2800	65,260	43.54	42.77	43.46	43.47	26.00	14,069,000						
insidestocks	ofix	-0.64%	43.18	42.77	-0.28	65360	43.54	42.77					price earnings ratio: 21.06					
investopedia	ofix	-0.64 %	$43.18	43.17	-0.28				43.46									
investorguide	ofix	-0.64%	43.18	42.92	-0.28		43.54	43.17		40.70	26.00			779.6m			-0.52	
marketintellisearch	ofix	-0.64 %	$43.18	$42.92	-0.28	63.50k	$43.54	$43.17	$43.46			18.06m	0.00	0.78b	0.0 %		-0.50	
marketwatch	ofix	-0.64%	$43.17	open: 43.17	-0.28	1,518	$43.54	$43.17	$43.46	$43.54	$26.00			$785.74m				
minyanville	ofix	-0.6443%	43.18 usd	43.17	-0.2800	63,742	43.54	42.77	43.46	43.47	26.00	14,069,000						
msn-money	ofix	-0.64%	43.18	43.17	-0.28	63,842	43.54	42.77	43.46	43.47	26.00	18.24 mil	-83.04	792.66 mil			-0.50	
nasdaq-com	ofix	0.64%	$ 43.18	$ 43.17	0.28	63,842	$ 43.54	$ 42.77	$ 43.46	$ 43.47	$ 26	18,055,000		$ 779,614,900			$ -0.50	
optimum	ofix	-0.64%	43.18 ( 4:00 pm edt)	43.17	-0.28	63,742	43.54	42.77	43.46	43.47	26.00	14.07m		607.5m				
paidcontent	ofix	-0.6443%	43.18 usd	43.17	-0.2800	63,742	43.54	42.77	43.46	43.47	26.00	14,069,000						
pc-quote	ofix	-0.64%	43.18	43.17	-0.28	65,360	43.54	42.77	43.46	43.47	26.00	18,357,270	-83.57692	792,667,000				
personal-wealth-biz	ofix	-0.64%	43.18	42.92	-0.28	65,360	43.54	42.77	43.46	40.70	26.00					0.00	-0.52	
predictwallstreet	ofix	-0.64%	43.18		-0.28	63,842												
raymond-james	ofix	-0.64	43.18	43.17	-0.28	63,842	43.54	42.77	43.18	43.47	26.00						-0.49	
renewable-energy-world	ofix	-0.6443%	43.18 usd	43.17	-0.2800	63,742	43.54	42.77	43.46	43.47	26.00	14,069,000						
screamingmedia	ofix	-0.64%	$	open: 43.17	-0.28	5,310	$43.54	$43.17	$43.46	$43.54	$26.00			$785.74m				
scroli	ofix	%	ofix			0												
simple-stock-quotes	ofix	-0.64%	last trade: 43.18		change: -0.280													
smartmoney	ofix	(-0.64%)	43.18	$43.17	-0.28	64,405	$43.54	$42.77	$43.46	$43.47	$26.00			792,500	0.00%	$0.00		
stocknod	ofix	-0.6443%	43.18 usd	43.17	-0.2800	64,305	43.54	42.77	43.46	43.47	26.00	14,069,000						
stockpickr	ofix	-0.64%	$43.18 -0.28 | -0.64%	43.17	-0.28	63.84k	43.54	42.77	43.46	43.47	26.00							
stocksmart	ofix	.0 %	$40.8	29.02	0	8,080	41.02	40.61										
stocktwits	ofix	-0.64%	43.18		-0.28													
streetinsider-com	ofix	0.64%	43.18	$43.17	-0.28	63,742	$43.54	$42.77	$43.46	$43.47	$26.00						$0.00	
thecramerreport	ofix		43.18	42.92	-0.28	65360	43.54	43.17										
thestree	ofix	-0.64%	$43.18	43.17	-0.28	64405	43.54	42.77	43.46	-43.47	26.0	1.8055017e7		7.85724833e8				
tickerspy	ofix	-0.64%	$43.18	43.17	-0.28	63,842	43.54	42.77	43.46	43.47	26.00		-83.6	783.1m	0.00%	$0.00		
tmx-quotemedia	ofix	-0.64%	43.180	43.170	-0.280	65,360	43.540	42.770	43.460	43.470	26.000	18,055,017		779,615,634			-0.51	
updown	ofix	-0.64%	$43.18	$43.17	-$0.28	63,842	$43.54	$42.77	$43.46	$43.47	$26.00	18.05b		$784m			-0.51	
wallstreetsurvivor	ofix	-0.64%	43.18	43.17	-0.28	63,742	43.54	42.77		43.47	26.00			$792m			2.47	
yahoo-finance	ofix	0.64%	43.18	42.92	0.28	63,842	43.54	43.17	43.46	43.54	26.00			779.61m			-0.52	
ycharts-com	ofix	-0.64%	43.18		-0.28					43.47	26.00			778.10m	0.00%		-0.52	
zacks	ofix	(-0.64%)	43.18		-0.28	vol.  63,842	43.54	42.77		43.54	26.00		21.3	784.67 m	0.00	0.00	2.04	
advfn	jakk	1.23	18.9	18.53	0.23	342172	18.92	18.53										
barchart	jakk	+1.23%	18.90	18.53	+0.23	342,172	18.92	18.53	18.67	21.20	13.17		14.33	$510.49 m			+1.25	
barrons	jakk	1.23%	18.90	18.53	+0.23	342,172	18.92	18.53				34.51 million		$510.68 million	jakk has not issued dividends in more than 1 year.			
bloomberg	jakk	1.232%	18.900	18.530	0.230	342,172	18.920	18.530		21.20	13.17	27.207mil	18.713	514.216mil			1.010	
boston-com	jakk	+1.232%	18.90 usd	18.53	+0.2300	342,172	18.92	18.53	18.67	21.20	13.17	27,207,184						
bostonmerchant	jakk	+1.232%	18.90 usd	18.53	+0.2300	342,172	18.92	18.53	18.67	21.20	13.17	27,207,184						
business-insider	jakk	+1.232%	18.90 usd	18.53	+0.2300	342,172	18.92	18.53	18.67	21.20	13.17	27,207,184						
chron	jakk	+1.232%	18.90 usd	18.53	+0.2300	342,172	18.92	18.53	18.67	21.20	13.17	27,207,184						
cio-com	jakk	+1.23%	18.90 usd	18.53	+0.2300	342,172	18.92	18.53	18.67	21.20	13.17	27,207,184	15.62	514m				
cnn-money	jakk	+1.23%	18.90	18.53	+0.23	342,172	18.92	18.53	18.67				15.6	$514.2m				
easystockalterts	jakk	1.24%	18.90	18.53	+0.23	342172	18.92	18.53	18.67	21.21	13.17		15.62				1.21	
eresearch-fidelity-com	jakk	1.23%	18.9000	18.5300	0.2300	342,172	18.9200	18.5300	18.6700	21.2050	13.1701	27,207,000	14.94	$507.95m				
finance-abc7-com	jakk	+1.232%	18.90 usd	18.53	+0.2300	342,172	18.92	18.53	18.67	21.20	13.17	27,207,184						
finance-abc7chicago-com	jakk	+1.232%	18.90 usd	18.53	+0.2300	342,172	18.92	18.53	18.67	21.20	13.17	27,207,184						
financial-content	jakk	+1.232%	18.90 usd	18.53	+0.2300	342,172	18.92	18.53	18.67	21.20	13.17	27,207,184						
finapps-forbes-com	jakk	1.2%	$18.90	18.53	0.23	342,172	18.92	18.53	18.67	21.20	13.17	27 mil	15.1	514 mil	0.0	0.00	1.25	
finviz	jakk	1.23%	18.90			342,172			18.67	-10.89%	43.51%	27.21m	14.21	514.27m			1.33	
fool	jakk	+1.23%	$18.90	$18.53	0.23	340,972	$18.92	$18.53	$18.67	$21.20	$13.17		15.50	$514.22m				
foxbusiness	jakk		$18.90		+0.23	342,172			$18.67									
google-finance	jakk	(1.23%)	18.90	18.53	+0.23	342,172.00	18.92	18.53		21.20	13.17	27.21m	14.22	514.22m			1.33	
howthemarketworks	jakk	1.232%	18.9	18.53	0.23	338,561	18.92	18.53	18.67									
hpcwire	jakk	+1.232%	18.90 usd	18.53	+0.2300	342,172	18.92	18.53	18.67	21.20	13.17	27,207,184						
insidestocks	jakk	+1.23%	18.90	18.53	+0.23	342172	18.92	18.53					price earnings ratio: 15.12					
investopedia	jakk	+1.23 %	$18.90	18.53	+0.23				18.67									
investorguide	jakk	+1.23%	18.90	18.53	+0.23		18.92	18.53		21.21	13.17		13.68	514.2m			1.365	
marketintellisearch	jakk	1.23 %	$18.90	$18.53	0.23	334.30k	$18.92	$18.53	$18.67			27.21m	14.04	0.51b	0.0 %		1.33	
marketwatch	jakk	+1.23%	$18.90	open: 18.53	+0.23	3,611	$18.92	$18.53	$18.67	$21.21	$13.17		11.98	$510.68m			1.58	
minyanville	jakk	+1.232%	18.90 usd	18.53	+0.2300	342,172	18.92	18.53	18.67	21.20	13.17	27,207,184						
msn-money	jakk	+1.23%	18.90	18.53	+0.23	342,172	18.92	18.53	18.67	21.21	13.17	27.21 mil	10.99	507.96 mil			1.33	
nasdaq-com	jakk	1.23%	$ 18.90	$ 18.53	0.23	342,172	$ 18.92	$ 18.53	$ 18.67	$ 21.205	$ 13.1701	27,207,000	15.12	$ 514,212,300			$ 1.25	
optimum	jakk	+1.23%	18.90 ( 4:30 pm edt)	18.53	+0.23	342,172	18.92	18.53	18.67	21.20	13.17	27.21m	15.6	514.2m			1.21	
paidcontent	jakk	+1.232%	18.90 usd	18.53	+0.2300	342,172	18.92	18.53	18.67	21.20	13.17	27,207,184						
pc-quote	jakk	1.23%	18.9	18.53	0.23	342,172	18.92	18.53	18.67	21.21	13.17	26,875,910	10.85465	507,955,000				
personal-wealth-biz	jakk	+1.23%	18.90	18.53		342,172	18.92	18.53	18.67	21.21	13.17		13.68			0.00	1.365	
predictwallstreet	jakk	+1.23%	18.69		+0.23	342,172												
raymond-james	jakk	1.23	18.90	18.53	0.23	342,172	18.92	18.53	18.90	21.21	13.17		12.52				1.51	
renewable-energy-world	jakk	+1.232%	18.90 usd	18.53	+0.2300	342,172	18.92	18.53	18.67	21.20	13.17	27,207,184						
screamingmedia	jakk	+1.23%	$	open: 18.53	+0.23	3,611	$18.92	$18.53	$18.67	$21.21	$13.17		11.98	$510.68m			1.58	
scroli	jakk	%	jakk			0												
simple-stock-quotes	jakk	+1.23%	last trade: 18.90		change: 0.230								p/e ratio: 13.68					
smartmoney	jakk	(1.23%)	18.90	$18.53	0.23	342,172	$18.92	$18.53	$18.67	$21.20	$13.17			508,000	0.00%	$0.00		
stocknod	jakk	+1.232%	18.90 usd	18.53	+0.2300	342,172	18.92	18.53	18.67	21.20	13.17	27,207,184						
stockpickr	jakk	1.23%	$18.90 0.23 | 1.23%	18.53	0.23	342.17k	18.92	18.53	18.67	21.21	13.17							
stocksmart	jakk	.0 %	$19.14	18.48	0	18,958	19.89	19.14										
stocktwits	jakk	1.23%	18.90		+0.23													
streetinsider-com	jakk	1.23%	18.90	$18.53	+0.23	342,172	$18.92	$18.53	$18.67	$21.21	$13.17		15.62				$1.21	
thecramerreport	jakk		18.67		0.00	0												
thestree	jakk	1.23%	$18.9	18.53	0.23	342172	18.92	18.53	18.67	-21.21	13.17	2.7207184e7		5.10678844e8				
tickerspy	jakk	1.23%	$18.90	18.53	+0.23	342,172	18.92	18.53	18.67	21.20	13.17		10.9	508.2m	0.00%	$0.00		
tmx-quotemedia	jakk	1.23%	18.900	18.530	0.230	342,172	18.920	18.530	18.670	21.205	13.170	27,207,184	15.40	514,215,778			1.21	
updown	jakk	1.23%	$18.90	$18.53	$0.23	335,859	$18.92	$18.53	$18.67	$21.20	$13.17	27.20b	12.31	$508m			1.52	
wallstreetsurvivor	jakk	1.23%	18.90	18.53	0.23	338,561	18.92	18.53		21.21	14.11		15.40	$508m			1.52	
yahoo-finance	jakk	1.23%	18.90	18.53	0.23	342,172	18.92	18.53	18.67	21.21	13.17		13.85	514.21m			1.37	
ycharts-com	jakk	+1.23%	18.90		+0.23					21.20	13.17		14.32	510.49m	0.00%		1.32	
zacks	jakk	(1.23%)	18.90		0.23	vol.  342,172	18.92	18.53		21.21	13.17		14.25	507.95 m	0.00	0.00	1.31	
advfn	clw	-0.64	68.59	68.08	-0.44	64234	68.64	66.95										
barchart	clw	-0.64%	68.59	68.08	-0.44	64,234	68.64	66.95	69.03	85.25	50.75		12.21	$790.16 m			+6.68	
barrons	clw	0.64%	68.59	68.08	-0.44	63,872	68.64	66.95				11.83 million		$785.94 million	clw has not issued dividends in more than 1 year.			
bloomberg	clw	-0.637%	68.590	68.080	-0.440	64,234	68.640	66.950		85.25	50.75	11.519mil	12.632	790.106mil			5.430	
boston-com	clw	-0.6374%	68.59 usd	68.08	-0.4400	64,234	68.64	66.95	69.03	85.25	50.75	11,519,260						
bostonmerchant	clw	-0.6374%	68.59 usd	68.08	-0.4400	64,234	68.64	66.95	69.03	85.25	50.75	11,519,260						
business-insider	clw	-0.6374%	68.59 usd	68.08	-0.4400	64,234	68.64	66.95	69.03	85.25	50.75	11,519,260						
chron	clw	-0.6374%	68.59 usd	68.08	-0.4400	64,234	68.64	66.95	69.03	85.25	50.75	11,519,260						
cio-com	clw	-0.64%	68.59 usd	68.08	-0.4400	64,234	68.64	66.95	69.03	85.25	50.75	11,519,260	10.27	790m				
cnn-money	clw	-0.64%today&rsquo;s change	68.59data as of 4:03pm et	68.08	-0.44	64,234	68.64	66.95	69.03				10.3	$790.1m				
easystockalterts	clw	-0.65%	68.59	68.08	-0.44	64234	68.64	66.95	69.03	85.25	50.75		10.27				6.68	
eresearch-fidelity-com	clw	-0.64%	68.5900	68.0800	-0.4400	64,234	68.6400	66.9500	69.0300	85.2500	50.7501	11,519,000	10.33	$795.16m				
finance-abc7-com	clw	-0.6374%	68.59 usd	68.08	-0.4400	64,234	68.64	66.95	69.03	85.25	50.75	11,519,260						
finance-abc7chicago-com	clw	-0.6374%	68.59 usd	68.08	-0.4400	64,234	68.64	66.95	69.03	85.25	50.75	11,519,260						
financial-content	clw	-0.6374%	68.59 usd	68.08	-0.4400	64,234	68.64	66.95	69.03	85.25	50.75	11,519,260						
finapps-forbes-com	clw	-0.6%	$68.59	68.08	-0.44	64,234	68.64	66.95	69.03	85.25	50.75	12 mil	10.3	790 mil	0.0	0.00	6.68	
finviz	clw	-0.64%	68.59			64,234			69.03	-19.54%	35.15%	11.52m	10.27	790.16m			6.68	
fool	clw	-0.64%	$68.59	$68.08	-0.44	63,872	$68.64	$66.95	$69.03	$85.25	$50.75		10.30	$790.11m				
foxbusiness	clw		$68.59		-0.44	64,234			$69.03									
google-finance	clw	(-0.64%)	68.59	68.08	-0.44	64,234.00	68.64	66.95		85.25	50.75	11.52m	10.27	790.11m			6.68	
howthemarketworks	clw	-0.637%	68.59	68.08	-0.44	63,872	68.64	66.95	69.03									
hpcwire	clw	-0.6374%	68.59 usd	68.08	-0.4400	64,234	68.64	66.95	69.03	85.25	50.75	11,519,260						
insidestocks	clw	-0.64%	68.59	68.08	-0.44	63872	68.64	66.95					price earnings ratio: 12.25					
investopedia	clw	-0.64 %	$68.59	68.08	-0.44				69.03									
investorguide	clw	-0.64%	68.59	68.08	-0.44		68.64	66.95		85.25	49.91		10.36	790.1m			6.66	
marketintellisearch	clw	-0.64 %	$68.59	$68.08	-0.44	62.80k	$68.64	$66.95	$69.03			11.52m	10.33	0.80b	0.0 %		6.68	
marketwatch	clw	-0.64%	$68.59	open: 68.08	-0.44	2,978	$68.64	$66.95	$69.03	$85.25	$50.75		10.29	$785.94m			6.67	
minyanville	clw	-0.6374%	68.59 usd	68.08	-0.4400	64,234	68.64	66.95	69.03	85.25	50.75	11,519,260						
msn-money	clw	-0.64%	68.59	68.08	-0.44	64,234	68.64	66.95	69.03	85.25	50.75	11.52 mil	10.28	795.17 mil			6.68	
nasdaq-com	clw	0.64%	$ 68.59		0.44	64,234	$ 68.64	$ 66.95	$ 69.03	$ 85.25	$ 50.7501	11,519,000	10.27	$ 790,088,210			$ 6.68	
optimum	clw	-0.64%	68.59 ( 4:15 pm edt)	68.08	-0.44	64,234	68.64	66.95	69.03	85.25	50.75	11.52m	10.3	790.1m			6.68	
paidcontent	clw	-0.6374%	68.59 usd	68.08	-0.4400	64,234	68.64	66.95	69.03	85.25	50.75	11,519,260						
pc-quote	clw	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	clw	-0.64%	68.59	68.08	-0.44	64,234	68.64	66.95	69.03	85.25	49.91		10.36			0.00	6.66	
predictwallstreet	clw	-0.64%	68.59		-0.44	64,234												
raymond-james	clw	-0.64	68.59	68.08	-0.44	64,234	68.64	66.95	68.59	85.25	50.75		9.97				6.88	
renewable-energy-world	clw	-0.6374%	68.59 usd	68.08	-0.4400	64,234	68.64	66.95	69.03	85.25	50.75	11,519,260						
screamingmedia	clw	-0.64%	$	open: 68.08	-0.44	2,978	$68.64	$66.95	$69.03	$85.25	$50.75		10.29	$785.94m			6.67	
scroli	clw	%	clw			0												
simple-stock-quotes	clw	-0.64%	last trade: 68.59		change: -0.440								p/e ratio: 10.36					
smartmoney	clw	(-0.64%)	68.59	$68.08	-0.44	64,234	$68.64	$66.95	$69.03	$85.25	$50.75			795,200	0.00%	$0.00		
stocknod	clw	-0.6374%	68.59 usd	68.08	-0.4400	64,234	68.64	66.95	69.03	85.25	50.75	11,519,260						
stockpickr	clw	-0.64%	$68.59 -0.44 | -0.64%	68.08	-0.44	64.23k	68.64	66.95	69.03	85.25	50.75							
stocksmart	clw	.0 %	$67.72	80.24	0	13,690	69.78	67.68										
stocktwits	clw	-0.77%	68.50		-0.53													
streetinsider-com	clw	0.64%	68.59	$68.08	-0.44	64,234	$68.64	$66.95	$69.03	$85.25	$50.75		10.27				$6.68	
thecramerreport	clw		68.59	68.08	-0.44	64234	68.64	66.95										
thestree	clw	-0.64%	$68.59	68.08	-0.44	64234	68.64	66.95	69.03	-85.25	50.75	1.151926e7		7.8595911e8				
tickerspy	clw	-0.64%	$68.59	68.08	-0.44	64,234	68.64	66.95	69.03	85.25	50.75		10.3	795.1m	0.00%	$0.00		
tmx-quotemedia	clw	-0.64%	68.590	68.080	-0.440	64,234	68.640	66.950	69.030	85.250	50.750	11,519,260	10.30	790,106,043			6.68	
updown	clw	-0.64%	$68.59	$68.08	-$0.44	61,156	$68.64	$66.95	$69.03	$85.25	$50.75	11.51b	10.04	$795m			6.87	
wallstreetsurvivor	clw	-0.64%	68.59	68.08	-0.44	63,872	68.64	66.95		85.25	60.88		10.30	$795m			6.24	
yahoo-finance	clw	0.64%	68.59	68.08	0.44	64,234	68.64	66.95	69.03	85.25	50.75		10.30	790.09m			6.66	
ycharts-com	clw	-0.64%	68.50		-0.44					85.25	50.75		10.27	789.12m	0.00%		6.67	
zacks	clw	(-0.64%)	68.59		-0.44	vol.  64,234	68.64	66.95		85.25	50.75		12.35	795.16 m	0.00	0.00	5.59	
advfn	yum	0.04	55.61	55.15	0.02	3341805	55.63	54.88										
barchart	yum	+0.04%	55.61	55.15	+0.02	3,341,805	55.63	54.88	55.59	57.04	38.82		21.85	$25.99 b	1.78%	$1.00	+2.43	
barrons	yum	0.04%	55.61	55.15	+0.02	3.333m	55.63	54.88				486.00 million		$26.14 billion	1.80%	$0.25		
bloomberg	yum	0.036%	55.610	55.150	0.020	3,341,805	55.630	54.880		57.04	39.42	465.566mil	21.638	25,890.130mil	1.731	0.250 regular cash	2.570	
boston-com	yum	+0.0360%	55.61 usd	55.15	+0.0200	3,341,805	55.63	54.88	55.59	57.04	38.43	465,566,072						
bostonmerchant	yum	+0.0360%	55.61 usd	55.15	+0.0200	3,341,805	55.63	54.88	55.59	57.04	38.43	465,566,072						
business-insider	yum	+0.0360%	55.61 usd	55.15	+0.0200	3,341,805	55.63	54.88	55.59	57.04	38.43	465,566,072						
chron	yum	+0.0360%	55.61 usd	55.15	+0.0200	3,341,805	55.63	54.88	55.59	57.04	38.43	465,566,072						
cio-com	yum	+0.04%	55.61 usd	55.15	+0.0200	3,341,805	55.63	54.88	55.59	57.04	38.43	465,566,072	22.88	26b	1.8	1		
cnn-money	yum	+0.04%today&rsquo;s change	55.61data as of 4:00pm et	55.15	+0.02	3,294,756	55.63	54.88	55.59				22.9	$25.9b	1.80%			
easystockalterts	yum	0.04%	55.61	55.15	+0.02	3341805	55.63	54.88	55.59	57.04	38.66		22.88				2.43	
eresearch-fidelity-com	yum	0.04%	55.6100	55.1500	0.0200	3,341,805	55.6300	54.8800	55.5900	57.0400	39.4200	465,566,000	22.88	$25.88b	1.80%	$0.250000		
finance-abc7-com	yum	+0.0360%	55.61 usd	55.15	+0.0200	3,341,805	55.63	54.88	55.59	57.04	38.43	465,566,072						
finance-abc7chicago-com	yum	+0.0360%	55.61 usd	55.15	+0.0200	3,341,805	55.63	54.88	55.59	57.04	38.43	465,566,072						
financial-content	yum	+0.0360%	55.61 usd	55.15	+0.0200	3,341,805	55.63	54.88	55.59	57.04	38.43	465,566,072						
finapps-forbes-com	yum	0.0%	$55.61	55.15	0.02	3,341,805	55.63	54.88	55.59	57.04	39.42	466 mil	22.9	26 bil	1.8	1.00	2.43	
finviz	yum	0.04%	55.61			3,341,805			55.59	-2.51%	43.26%	465.57m	22.88	25.88b		1.00	2.43	
fool	yum	+0.04%	$55.61	$55.15	0.02	3,333,681	$55.63	$54.88	$55.59	$57.04	$39.42		23.30	$25.89b	2.40%	1.00		
foxbusiness	yum		$55.61		+0.02	3,341,999			$55.59									
google-finance	yum	(0.04%)	55.61	55.15	+0.02	3.34m	55.63	54.88		57.04	39.42	465.57m	22.87	25.89b	1.80	0.25	2.43	
howthemarketworks	yum	0.036%	55.61	55.15	0.02	3,333,681	55.63	54.88	55.59									
hpcwire	yum	+0.0360%	55.61 usd	55.15	+0.0200	3,341,805	55.63	54.88	55.59	57.04	38.43	465,566,072						
insidestocks	yum	+0.04%	55.61	55.15	+0.02	3333681	55.63	54.88					price earnings ratio: 21.64					
investopedia	yum	+0.04 %	$55.61	55.15	+0.02				55.59									
investorguide	yum	+0.04%	55.61	55.15	+0.02		55.63	54.88		56.98	39.42		22.97	25.890b			2.42	
marketintellisearch	yum	0.04 %	$55.61	$55.15	0.02	3267.10k	$55.63	$54.88	$55.59			465.57m	22.88	25.88b	1.8 %		2.43	
marketwatch	yum	+0.04%	$55.61	open: 55.15	+0.02	45,711	$55.63	$54.88	$55.59	$57.04	$39.42		22.88	$26.14b	1.80%	0.25	2.43	
minyanville	yum	+0.0360%	55.61 usd	55.15	+0.0200	3,341,805	55.63	54.88	55.59	57.04	38.43	465,566,072						
msn-money	yum	+0.04%	55.61	55.15	+0.02	3.34 mil	55.63	54.88	55.59	57.04	39.42	465.57 mil	22.98	25.88 bil	1.80%	1.00	2.43	
nasdaq-com	yum	0.04%	$ 55.61		0.02	3,341,405	$ 55.63	$ 54.88	$ 55.59	$ 57.04	$ 39.42	465,566,000	22.88	$ 25,890,125,260	1.8 %	$1.000000	$ 2.43	
optimum	yum	+0.04%	55.61 ( 4:15 pm edt)	55.15	+0.02	3,341,405	55.63	54.88	55.59	57.04	38.66	465.57m	22.9	25.9b	1.80	1.00	2.43	
paidcontent	yum	+0.0360%	55.61 usd	55.15	+0.0200	3,341,805	55.63	54.88	55.59	57.04	38.43	465,566,072						
pc-quote	yum	0.04%	55.61	55.15	0.02	3,341,999	55.63	54.88	55.59	57.04	39.42	465,398,561	22.97107	25,880,814,000		0.25		
personal-wealth-biz	yum	+0.04%	55.61	55.15		3,341,999	55.63	54.88	55.59	56.98	39.42		22.97		1.73	0.96	2.42	
predictwallstreet	yum	+0.04%	55.61		+0.02	3,341,805												
raymond-james	yum	0.04	55.61	55.15	0.02	3,341,805	55.63	54.88	55.61	57.04	39.42		22.16				2.51	
renewable-energy-world	yum	+0.0360%	55.61 usd	55.15	+0.0200	3,341,805	55.63	54.88	55.59	57.04	38.43	465,566,072						
screamingmedia	yum	+0.04%	$	open: 55.15	+0.02	45,711	$55.63	$54.88	$55.59	$57.04	$39.42		22.88	$26.14b	1.80%	0.25	2.43	
scroli	yum	0.04%	yum 55.61	55.15	0.02	2,930,229	55.62	54.88	55.59	57.04	39.42		22.87				2.43	
simple-stock-quotes	yum	+0.04%	last trade: 55.61		change: 0.020								p/e ratio: 22.97					
smartmoney	yum	(0.04%)	55.61	$55.15	0.02	3,341,805	$55.63	$54.88	$55.59	$57.04	$39.42			25,880,800	1.80%	$0.25		
stocknod	yum	+0.0360%	55.61 usd	55.15	+0.0200	3,341,805	55.63	54.88	55.59	57.04	38.43	465,566,072						
stockpickr	yum	0.04%	$55.61 0.02 | 0.04%	55.11	0.02	3.34m	55.63	54.88	55.59	57.04	39.42							
stocksmart	yum	.0 %	$54.53	49.18	0	287,022	55.37	54.52										
stocktwits	yum	-0.01%	55.59		-0.01													
streetinsider-com	yum	0.04%	55.61	$55.15	+0.02	3,341,805	$55.63	$54.88	$55.59	$57.04	$38.66		22.88				$2.43	
thecramerreport	yum		55.59	54.88	-0.56	6196228	56.00	54.75										
thestree	yum	0.04%	$55.61	55.11	0.02	3341805	55.63	54.88	55.59	-57.04	39.42	4.65566072e8		2.6141534943e10				
tickerspy	yum	0.04%	$55.61	55.15	+0.02	3,341,805	55.63	54.88	55.59	57.04	39.42		23.0	25.8b	1.80%	$0.25		
tmx-quotemedia	yum	0.04%	55.610	55.150	0.020	3,341,999	55.630	54.880	55.590	57.040	39.420	465,566,072	22.90	25,890,129,264	1.799	0.250 usd	2.43	
updown	yum	0.04%	$55.61	$55.15	$0.02	3,294,756	$55.63	$54.88	$55.59	$57.04	$39.42	465.56b	22.30	$25.88b			2.49	
wallstreetsurvivor	yum	0.04%	55.61	55.15	0.02	3,333,681	55.63	54.88		57.04	40.51		22.90	$26b	1.80%	0.88 -	2.38	
yahoo-finance	yum	0.04%	55.61	55.15	0.02	3,341,805	55.63	54.88	55.59	57.04	39.42		22.98	25.89b	1.80%	1.00	2.42	
ycharts-com	yum	-0.01%	55.59		-0.01					57.00	38.66		22.97	25.98b	1.90%		2.42	
zacks	yum	(0.04%)	55.61		0.02	vol.  3,341,805	55.63	54.88		57.04	38.66		21.63	25.88 b	1.80	1.00	2.57	
advfn	bldr	-9.84	2.2	2.38	-0.24	135095	2.38	2.17										
barchart	bldr	-9.84%	2.20	2.38	-0.24	135,095	2.38	2.17	2.44	3.39	1.43		0.00	$212.89 m			-0.90	
barrons	bldr	9.84%	2.20	2.38	-0.24	135,095	2.38	2.17				91.68 million		$228.37 million	bldr has not issued dividends in more than 1 year.			
bloomberg	bldr	-9.836%	2.200	2.380	-0.240	135,095	2.380	2.170		3.39	1.43	96.768mil		212.890mil			-0.590	
boston-com	bldr	-9.836%	2.200 usd	2.380	-0.2400	135,095	2.380	2.170	2.440	3.390	1.430	96,768,427						
bostonmerchant	bldr	-9.836%	2.200 usd	2.380	-0.2400	135,095	2.380	2.170	2.440	3.390	1.430	96,768,427						
business-insider	bldr	-9.836%	2.200 usd	2.380	-0.2400	135,095	2.380	2.170	2.440	3.390	1.430	96,768,427						
chron	bldr	-9.836%	2.200 usd	2.380	-0.2400	135,095	2.380	2.170	2.440	3.390	1.430	96,768,427						
cio-com	bldr	-9.84%	2.200 usd	2.380	-0.2400	135,095	2.380	2.170	2.440	3.390	1.430	96,768,427		213m				
cnn-money	bldr	-9.84%	2.20	2.38	-0.24	135,095	2.38	2.17	2.44				nm	$212.9m				
easystockalterts	bldr	-10.08%	2.20	2.38	-0.24	135095	2.38	2.17	2.44	3.39	1.43						-0.89	
eresearch-fidelity-com	bldr	-9.84%	2.2000	2.3800	-0.2400	135,095	2.3800	2.1700	2.4400	3.3900	1.4300	96,768,000	nm	$236.11m				
finance-abc7-com	bldr	-9.836%	2.200 usd	2.380	-0.2400	135,095	2.380	2.170	2.440	3.390	1.430	96,768,427						
finance-abc7chicago-com	bldr	-9.836%	2.200 usd	2.380	-0.2400	135,095	2.380	2.170	2.440	3.390	1.430	96,768,427						
financial-content	bldr	-9.836%	2.200 usd	2.380	-0.2400	135,095	2.380	2.170	2.440	3.390	1.430	96,768,427						
finapps-forbes-com	bldr	-9.8%	$2.20	2.38	-0.24	135,095	2.38	2.17	2.44	3.39	1.43	97 mil		213 mil	0.0	0.00	-0.90	
finviz	bldr	-9.84%	2.20			135,095			2.44	-35.10%	53.85%	96.77m		212.89m			-0.89	
fool	bldr	-9.84%	$2.20	$2.38	-0.24	135,095	$2.38	$2.17	$2.44	$3.39	$1.43		0.00	$212.89m				
foxbusiness	bldr		$2.20		-0.24	135,095			$2.44									
google-finance	bldr	(-9.84%)	2.20	2.38	-0.24	135,095.00	2.38	2.17		3.39	1.43	96.77m		212.89m			-0.89	
howthemarketworks	bldr	-9.836%	2.2	2.38	-0.24	131,260	2.38	2.17	2.44									
hpcwire	bldr	-9.836%	2.200 usd	2.380	-0.2400	135,095	2.380	2.170	2.440	3.390	1.430	96,768,427						
insidestocks	bldr	-9.84%	2.20	2.38	-0.24	135095	2.38	2.17										
investopedia	bldr	-9.84 %	$2.20	2.38	-0.24				2.44									
investorguide	bldr	-9.84%	2.20	2.35	-0.24		2.38	2.17		3.47	1.43			208.8m			-0.899	
marketintellisearch	bldr	-9.84 %	$2.20	$2.35	-0.24	132.90k	$2.38	$2.17	$2.44			96.77m	0.00	0.24b	0.0 %		-0.89	
marketwatch	bldr	-9.84%	$2.20	open: 2.38	-0.24	4,335	$2.38	$2.17	$2.44	$3.39	$1.43			$228.37m				
minyanville	bldr	-9.836%	2.200 usd	2.380	-0.2400	135,095	2.380	2.170	2.440	3.390	1.430	96,768,427						
msn-money	bldr	-9.84%	2.20	2.38	-0.24	135,095	2.38	2.17	2.44	3.39	1.43	96.77 mil	-2.53	236.12 mil			-0.90	
nasdaq-com	bldr	9.84%	$ 2.20	$ 2.38	0.24	135,095	$ 2.38	$ 2.17	$ 2.44	$ 3.39	$ 1.43	96,768,000		$ 212,889,600			$ -0.90	
optimum	bldr	-9.84%	2.20 ( 4:30 pm edt)	2.38	-0.24	135,095	2.38	2.17	2.44	3.39	1.43	96.77m		212.9m			-0.89	
paidcontent	bldr	-9.836%	2.200 usd	2.380	-0.2400	135,095	2.380	2.170	2.440	3.390	1.430	96,768,427						
pc-quote	bldr	-9.84%	2.2	2.38	-0.24	135,095	2.38	2.17	2.44	3.39	1.43	107,324,500	-2.8046	236,114,000				
personal-wealth-biz	bldr	-9.84%	2.20	2.35	-0.24	135,095	2.38	2.17	2.44	3.47	1.43					0.00	-0.899	
predictwallstreet	bldr	-9.84%	2.20		-0.24	135,095												
raymond-james	bldr	-9.84	2.20	2.38	-0.24	135,095	2.38	2.17	2.20	3.39	1.47						-0.89	
renewable-energy-world	bldr	-9.836%	2.200 usd	2.380	-0.2400	135,095	2.380	2.170	2.440	3.390	1.430	96,768,427						
screamingmedia	bldr	-9.84%	$	open: 2.38	-0.24	4,335	$2.38	$2.17	$2.44	$3.39	$1.43			$228.37m				
scroli	bldr	%	bldr			0												
simple-stock-quotes	bldr	-9.84%	last trade: 2.20		change: -0.240													
smartmoney	bldr	(-9.84%)	2.20	$2.38	-0.24	135,095	$2.38	$2.17	$2.44	$3.39	$1.43			235,100	0.00%	$0.00		
stocknod	bldr	-9.836%	2.200 usd	2.380	-0.2400	135,095	2.380	2.170	2.440	3.390	1.430	96,768,427						
stockpickr	bldr	-9.84%	$2.20 -0.24 | -9.84%	2.38	-0.24	135.10k	2.38	2.17	2.44	3.39	1.43							
stocksmart	bldr	.0 %	$2.27	1.88	0	12,066	2.48	2.22										
stocktwits	bldr	-9.84%	2.20		-0.24													
streetinsider-com	bldr	9.84%	2.20	$2.38	-0.24	135,095	$2.38	$2.17	$2.44	$3.39	$1.43						$-0.89	
thecramerreport	bldr		2.20	2.35	-0.24	135095	2.38	2.17										
thestree	bldr	-9.84%	$2.2	2.38	-0.24	135095	2.38	2.17	2.44	-3.39	1.43	9.6768427e7		2.28373488e8				
tickerspy	bldr	-9.84%	$2.20	2.38	-0.24	135,095	2.38	2.17	2.44	3.39	1.43		-2.8	235.1m	0.00%	$0.00		
tmx-quotemedia	bldr	-9.84%	2.200	2.380	-0.240	135,095	2.380	2.170	2.440	3.390	1.430	96,768,427		212,890,539			-0.90	
updown	bldr	-9.84%	$2.20	$2.38	-$0.24	130,760	$2.38	$2.17	$2.44	$3.39	$1.43	96.76b		$235m			-0.90	
wallstreetsurvivor	bldr	-9.84%	2.20	2.38	-0.24	131,260	2.38	2.17		3.39	1.43			$235m			-1.04	
yahoo-finance	bldr	9.84%	2.20	2.35	0.24	135,095	2.38	2.17	2.44	3.39	1.43			208.79m			-0.90	
ycharts-com	bldr	-9.84%	2.20		-0.24					3.39	1.43			212.89m	0.00%		-0.88	
zacks	bldr	(-9.84%)	2.20		-0.24	vol.  135,095	2.38	2.17		3.39	1.43			236.11 m	0.00	0.00	-.53	
advfn	chkp	0.62	58.44	57.82	0.36	1530227	58.57	57.69										
barchart	chkp	+0.62%	58.44	57.82	+0.36	1,390,556	58.57	57.69	58.08	58.57	30.17		24.01	$12.18 b			+2.23	
barrons	chkp	0.62%	58.44	57.82	+0.36	1.530m	58.57	57.69				212.93 million		$12.01 billion	chkp has not issued dividends in more than 1 year.			
bloomberg	chkp	0.620%	58.440	57.820	0.360	1,530,227	58.570	57.690		58.57	30.04	207.621mil	26.233	12,145.830mil			2.230	
boston-com	chkp	+0.6198%	58.44 usd	57.82	+0.3600	1,528,527	58.57	57.69	58.08	58.40	29.02	209,099,392						
bostonmerchant	chkp	+0.6198%	58.44 usd	57.82	+0.3600	1,528,527	58.57	57.69	58.08	58.40	29.02	209,099,392						
business-insider	chkp	+0.6198%	58.44 usd	57.82	+0.3600	1,528,527	58.57	57.69	58.08	58.40	29.02	209,099,392						
chron	chkp	+0.6198%	58.44 usd	57.82	+0.3600	1,528,527	58.57	57.69	58.08	58.40	29.02	209,099,392						
cio-com	chkp	+0.62%	58.44 usd	57.82	+0.3600	1,528,527	58.57	57.69	58.08	58.40	29.02	209,099,392		12b				
cnn-money	chkp	+0.62%today&rsquo;s change	58.44data as of 3:59pm et	57.82	+0.36	1,518,795	58.57	57.69	58.08				49.1	$12.2b				
easystockalterts	chkp	0.62%	58.44	57.82	+0.36	1517195	58.57	57.69	58.08	58.40	29.20						0.00	
eresearch-fidelity-com	chkp	0.62%	58.4400	57.8200	0.3600	1,530,027	58.5700	57.6900	58.0800	58.4000	30.0400	208,415,000	26.04	$12.10b				
finance-abc7-com	chkp	+0.6198%	58.44 usd	57.82	+0.3600	1,528,527	58.57	57.69	58.08	58.40	29.02	209,099,392						
finance-abc7chicago-com	chkp	+0.6198%	58.44 usd	57.82	+0.3600	1,528,527	58.57	57.69	58.08	58.40	29.02	209,099,392						
financial-content	chkp	+0.6198%	58.44 usd	57.82	+0.3600	1,528,527	58.57	57.69	58.08	58.40	29.02	209,099,392						
finapps-forbes-com	chkp	0.6%	$58.44	57.82	0.36	1,530,227	58.57	57.69	58.08	58.40	30.04	208 mil	26.2	12 bil	0.0	0.00	2.23	
finviz	chkp	0.62%	58.44			1,530,027			58.08	0.07%	94.54%	244.05m	48.00	14.17b			1.21	
fool	chkp	+0.65%	$58.46	$57.82	0.38	1,401,872	$58.57	$57.69	$58.08	$58.40	$30.04		25.90	$12.18b				
foxbusiness	chkp		$58.44		+0.36	1,532,991			$58.08									
google-finance	chkp	(0.62%)	58.44	57.82	+0.36	1.53m	58.57	57.69		58.57	30.04	208.41m	26.15	12.18b			2.23	
howthemarketworks	chkp	0.62%	58.44	57.82	0.36	1,528,327	58.57	57.69	58.08									
hpcwire	chkp	+0.6198%	58.44 usd	57.82	+0.3600	1,528,527	58.57	57.69	58.08	58.40	29.02	209,099,392						
insidestocks	chkp	+0.62%	58.44	57.82	+0.36	1366170	58.57	57.69					price earnings ratio: 22.65					
investopedia	chkp	+0.69 %	$58.48	57.82	+0.40				58.08									
investorguide	chkp	+0.62%	58.44	57.87	+0.36		58.57			58.40	30.04		25.93	12.166b			2.24	
marketintellisearch	chkp	0.62 %	$58.44	$57.82	0.36	1520.20k	$58.57	$57.69	$58.08			244.05m	48.00	14.17b	0.0 %		1.21	
marketwatch	chkp	+0.62%	$58.50	open: 57.82	+0.36	3,664	$58.57	$57.69	$58.08	$58.57	$30.53		25.94	$12.01b			2.25	
minyanville	chkp	+0.6198%	58.44 usd	57.82	+0.3600	1,528,327	58.57	57.69	58.08	58.40	29.02	209,099,392						
msn-money	chkp	+0.62%	58.44	57.82	+0.36	1.53 mil	58.57	57.69	58.08	58.40	30.04	208.41 mil	25.30	12.1 bil			2.24	
nasdaq-com	chkp	0.62%	$ 58.44	$ 57.82	0.36	1,529,927	$ 58.57	$ 57.69	$ 58.08	$ 58.40	$ 30.04	207,589,000	26.21	$ 12,131,501,160			$ 2.23	
optimum	chkp	+0.65%	58.46 ( 3:54 pm edt)	57.82	+0.38	1,400,272	58.57	57.69	58.08	58.40	29.20	209.10m		12.2b				
paidcontent	chkp	+0.6198%	58.44 usd	57.82	+0.3600	1,528,527	58.57	57.69	58.08	58.40	29.02	209,099,392						
pc-quote	chkp	0.62%	58.44	57.82	0.36	1,532,991	58.57	57.69	58.08	58.40	30.04	206,310,233	25.14286	12,056,770,000				
personal-wealth-biz	chkp	+0.62%	58.44	57.87		1,532,991	58.51	57.69	58.08	58.40	30.04		25.93			0.00	2.24	
predictwallstreet	chkp	+0.62%	58.44		+0.36	1,530,227												
raymond-james	chkp	0.62	58.44	57.82	0.36	1,530,227	58.57	57.69	58.44	58.40	30.04		25.52				2.29	
renewable-energy-world	chkp	+0.6198%	58.44 usd	57.82	+0.3600	1,528,527	58.57	57.69	58.08	58.40	29.02	209,099,392						
screamingmedia	chkp	+0.62%	$	open: 57.82	+0.36	3,664	$58.57	$57.69	$58.08	$58.57	$30.53		25.94	$12.01b			2.25	
scroli	chkp	%	chkp			0												
simple-stock-quotes	chkp	+0.62%	last trade: 58.44		change: 0.360								p/e ratio: 25.93					
smartmoney	chkp	(0.62%)	58.44	$57.82	0.36	1,530,227	$58.57	$57.69	$58.08	$58.40	$30.04			12,128,000	0.00%	$0.00		
stocknod	chkp	+0.6198%	58.44 usd	57.82	+0.3600	1,528,527	58.57	57.69	58.08	58.40	29.02	209,099,392						
stockpickr	chkp	0.62%	$58.44 0.36 | 0.62%	57.82	0.36	1.53m	58.57	57.69	58.08	58.40	30.04							
stocksmart	chkp	.0 %	$55.7	45.99	0	268,502	56.35	54.64										
stocktwits	chkp	0.62%	58.44		+0.36													
streetinsider-com	chkp	0.62%	58.44	$57.82	+0.36	1,528,527	$58.57	$57.69	$58.08	$58.40	$29.20						$0.00	
thecramerreport	chkp		58.44	57.87	+0.36	1530227	58.51	57.69										
thestree	chkp	0.62%	$58.44	57.82	0.36	1530027	58.57	57.69	58.08	-58.4	30.04	2.08414687e8		1.2082029709e10				
tickerspy	chkp	0.62%	$58.44	57.82	+0.36	1,530,227	58.57	57.69	58.08	58.40	30.04		25.1	12.1b	0.00%	$0.00		
tmx-quotemedia	chkp	0.62%	58.440	57.820	0.360	1,532,991	58.570	57.690	58.080	58.400	30.040	208,414,687	26.00	12,179,754,308			2.23	
updown	chkp	0.62%	$58.44	$57.82	$0.36	1,529,527	$58.57	$57.69	$58.08	$58.40	$30.04	208.41b	25.32	$12.10b			2.29	
wallstreetsurvivor	chkp	0.62%	58.44	57.82	0.36	1,528,327	58.57	57.69		58.40	33.24		26.00	$12b			2.13	
yahoo-finance	chkp	0.62%	58.44	57.87	0.36	1,530,227	58.57	57.69	58.08	58.57	30.04		26.09	12.17b			2.24	
ycharts-com	chkp	+0.67%	58.44		+0.39					58.06	29.20		26.21	12.18b	0.00%		2.23	
zacks	chkp	(0.62%)	58.44		0.36	vol.  1,530,227	58.57	57.69		58.57	29.20		24.1	12.06 b	0.00	0.00	2.41	
advfn	uve	-1.45	4.77	4.79	-0.07	115856	4.82	4.73										
barchart	uve	-1.45%	4.77	4.79	-0.07	115,856	4.82	4.73	4.84	6.05	3.92		5.94	$187.89 m	8.42%	$0.40	+1.12	
barrons	uve	1.45%	4.77	4.79	-0.07	115,267	4.82	4.73				40.25 million		$187.60 million	8.39%	$0.1		
bloomberg	uve	-1.446%	4.770	4.790	-0.070	115,856	4.820	4.730		6.05	4.00	39.388mil	7.227	187.881mil	4.193	0.100 regular cash	0.660	
boston-com	uve	-1.446%	4.770 usd	4.790	-0.0700	115,856	4.820	4.730	4.840	6.050	4.000	39,387,998						
bostonmerchant	uve	-1.446%	4.770 usd	4.790	-0.0700	115,856	4.820	4.730	4.840	6.050	4.000	39,387,998						
business-insider	uve	-1.446%	4.770 usd	4.790	-0.0700	115,856	4.820	4.730	4.840	6.050	4.000	39,387,998						
chron	uve	-1.446%	4.770 usd	4.790	-0.0700	115,856	4.820	4.730	4.840	6.050	4.000	39,387,998						
cio-com	uve	-1.45%	4.770 usd	4.790	-0.0700	115,856	4.820	4.730	4.840	6.050	4.000	39,387,998	4.376	188m	8.5	0.4		
cnn-money	uve	-1.45%	4.77	4.79	-0.07	115,856	4.82	4.73	4.84				4.4	$187.9m	8.39%			
easystockalterts	uve	-1.46%	4.77	4.79	-0.07	115856	4.82	4.73	4.84	6.05	4.00		4.38				1.09	
eresearch-fidelity-com	uve	-1.45%	4.7700	4.7900	-0.0700	115,856	4.8200	4.7300	4.8400	6.0500	4.0000	39,388,000	4.48	$190.64m	8.26%	$0.100000		
finance-abc7-com	uve	-1.446%	4.770 usd	4.790	-0.0700	115,856	4.820	4.730	4.840	6.050	4.000	39,387,998						
finance-abc7chicago-com	uve	-1.446%	4.770 usd	4.790	-0.0700	115,856	4.820	4.730	4.840	6.050	4.000	39,387,998						
financial-content	uve	-1.446%	4.770 usd	4.790	-0.0700	115,856	4.820	4.730	4.840	6.050	4.000	39,387,998						
finapps-forbes-com	uve	-1.5%	$4.77	4.79	-0.07	115,856	4.82	4.73	4.84	6.05	4.00	39 mil		188 mil	8.4	0.40		
finviz	uve	-1.45%	4.77			115,856			4.84	-19.83%	23.90%	39.39m	4.38	187.89m		0.40	1.09	
fool	uve	-1.45%	$4.77	$4.79	-0.07	115,856	$4.82	$4.73	$4.84	$6.05	$4.00		4.40	$187.88m	8.10%	0.40		
foxbusiness	uve		$4.77		-0.07	115,856			$4.84									
google-finance	uve	(-1.45%)	4.77	4.79	-0.07	115,856.00	4.82	4.73		6.05	4.00	39.39m	4.38	187.88m	8.39	0.10	1.09	
howthemarketworks	uve	-1.446%	4.77	4.79	-0.07	115,267	4.82	4.73	4.84									
hpcwire	uve	-1.446%	4.770 usd	4.790	-0.0700	115,856	4.820	4.730	4.840	6.050	4.000	39,387,998						
insidestocks	uve	-1.45%	4.77	4.79	-0.07	115267	4.82	4.73										
investopedia	uve	-1.45 %	$4.77	4.79	-0.07				4.84									
investorguide	uve	-1.45%	4.77	4.80	-0.07		4.82	4.73		6.05	3.98		4.44	187.9m			1.091	
marketintellisearch	uve	-1.45 %	$4.77	$4.80	-0.07	71.40k	$4.82	$4.73	$4.84			39.39m	4.44	0.19b	8.26 %		1.09	
marketwatch	uve	-1.45%	$4.77	open: 4.79	-0.07	589	$4.82	$4.73	$4.84	$6.05	$4.00		4.27	$187.61m	8.39%	0.10	1.12	
minyanville	uve	-1.446%	4.770 usd	4.790	-0.0700	115,856	4.820	4.730	4.840	6.050	4.000	39,387,998						
msn-money	uve	-1.45%	4.77	4.79	-0.07	115,856	4.82	4.73	4.84	6.05	4.00	39.39 mil	4.38	190.64 mil	8.26%	0.40	1.09	
nasdaq-com	uve	1.45%	$ 4.77		0.07	115,856	$ 4.82	$ 4.73	$ 4.84	$ 6.05	$ 4	39,388,000	4.26	$ 187,880,760	8.26 %	$0.400000	$ 1.12	
optimum	uve	-1.45%	4.77 ( 4:15 pm edt)	4.79	-0.07	115,856	4.82	4.73	4.84	6.05	4.00	39.39m	4.4	187.9m	8.39	0.40	1.09	
paidcontent	uve	-1.446%	4.770 usd	4.790	-0.0700	115,856	4.820	4.730	4.840	6.050	4.000	39,387,998						
pc-quote	uve	-1.45%	4.77	4.79	-0.07	115,856	4.82	4.73	4.84	6.05	4.00	39,966,017	4.44037	190,638,000		0.1		
personal-wealth-biz	uve	-1.45%	4.77	4.80	-0.07	115,856	4.82	4.73	4.84	6.05	3.98		4.44		6.20	0.30	1.091	
predictwallstreet	uve	-1.45%	4.77		-0.07	115,856												
raymond-james	uve	-1.45	4.77	4.79	-0.07	115,856	4.82	4.73	4.77	6.05	4.00		4.26				1.12	
renewable-energy-world	uve	-1.446%	4.770 usd	4.790	-0.0700	115,856	4.820	4.730	4.840	6.050	4.000	39,387,998						
screamingmedia	uve	-1.45%	$	open: 4.79	-0.07	589	$4.82	$4.73	$4.84	$6.05	$4.00		4.27	$187.61m	8.39%	0.10	1.12	
scroli	uve	%	uve			0												
simple-stock-quotes	uve	-1.45%	last trade: 4.77		change: -0.070								p/e ratio: 4.44					
smartmoney	uve	(-1.45%)	4.77	$4.79	-0.07	115,856	$4.82	$4.73	$4.84	$6.05	$4.00			190,600	8.26%	$0.10		
stocknod	uve	-1.446%	4.770 usd	4.790	-0.0700	115,856	4.820	4.730	4.840	6.050	4.000	39,387,998						
stockpickr	uve	-1.45%	$4.77 -0.07 | -1.45%	4.79	-0.07	115.86k	4.82	4.73	4.84	6.05	4.00							
stocksmart	uve	.0 %	$5.31	4.87	0	3,476	5.41	5.31										
stocktwits	uve	-1.34%	4.78		-0.07													
streetinsider-com	uve	1.45%	4.77	$4.79	-0.07	115,856	$4.82	$4.73	$4.84	$6.05	$4.00		4.38				$1.09	
thecramerreport	uve		4.77	4.80	-0.07	115856	4.82	4.73										
thestree	uve	-1.45%	$4.77	4.79	-0.07	115856	4.82	4.73	4.84	-6.05	4.0	3.9387998e7		1.87092991e8				
tickerspy	uve	-1.45%	$4.77	4.79	-0.07	115,267	4.82	4.73	4.84	6.05	4.00		4.4	190.6m	8.26%	$0.10		
tmx-quotemedia	uve	-1.45%	4.770	4.790	-0.070	115,856	4.820	4.730	4.840	6.050	4.000	39,387,998	4.40	187,880,750	8.386	0.100 usd	1.09	
updown	uve	-1.45%	$4.77	$4.79	-$0.07	115,267	$4.82	$4.73	$4.84	$6.05	$4.00	39.38b	4.32	$191m			1.12	
wallstreetsurvivor	uve	-1.45%	4.77	4.79	-0.07	115,267	4.82	4.73		6.05	4.00		4.40	$191m	8.30%	0.32 -	0.92	
yahoo-finance	uve	1.45%	4.77	4.80	0.07	115,856	4.82	4.73	4.84	6.05	4.00			187.88m				
ycharts-com	uve	-0.93%	4.78		-0.04					6.05	4.00		4.26	188.09m	8.48%		1.12	
zacks	uve	(-1.45%)	4.77		-0.07	vol.  115,856	4.82	4.73		6.05	4.00		6.05	190.64 m	8.26	0.40	.8	
advfn	clp	-0.23	21.41	21.2	-0.05	322824	21.44	21.1										
barchart	clp	-0.23%	21.41	21.20	-0.05	322,824	21.44	21.10	21.46	21.46	13.87		20.61	$1.73 b	2.85%	$0.60	-0.64	
barrons	clp	0.23%	21.41	21.20	-0.05	318,895	21.44	21.10				71.92 million		$1.75 billion	2.80%	$0.15		
bloomberg	clp	-0.233%	21.410	21.200	-0.050	322,824	21.440	21.100		21.48	14.10	83.475mil		1,787.198mil	2.801	0.150 regular cash	-0.530	
boston-com	clp	-0.2330%	21.41 usd	21.20	-0.0500	322,824	21.44	21.10	21.46	21.48	13.20	83,474,943						
bostonmerchant	clp	-0.2330%	21.41 usd	21.20	-0.0500	322,824	21.44	21.10	21.46	21.48	13.20	83,474,943						
business-insider	clp	-0.2330%	21.41 usd	21.20	-0.0500	322,824	21.44	21.10	21.46	21.48	13.20	83,474,943						
chron	clp	-0.2330%	21.41 usd	21.20	-0.0500	322,824	21.44	21.10	21.46	21.48	13.20	83,474,943						
cio-com	clp	-0.23%	21.41 usd	21.20	-0.0500	322,824	21.44	21.10	21.46	21.48	13.20	83,474,943		2b	2.9	0.6		
cnn-money	clp	-0.23%	21.41	21.20	-0.05	318,631	21.44	21.10	21.46				nm	$1.8b	2.80%			
easystockalterts	clp	-0.24%	21.41	21.20	-0.05	322824	21.44	21.10	21.46	21.48	13.25						-0.61	
eresearch-fidelity-com	clp	-0.23%	21.4100	21.2000	-0.0500	322,824	21.4400	21.1000	21.4600	21.4800	14.1000	83,475,000	nm	$1.79b	2.80%	$0.150000		
finance-abc7-com	clp	-0.2330%	21.41 usd	21.20	-0.0500	322,824	21.44	21.10	21.46	21.48	13.20	83,474,943						
finance-abc7chicago-com	clp	-0.2330%	21.41 usd	21.20	-0.0500	322,824	21.44	21.10	21.46	21.48	13.20	83,474,943						
financial-content	clp	-0.2330%	21.41 usd	21.20	-0.0500	322,824	21.44	21.10	21.46	21.48	13.20	83,474,943						
finapps-forbes-com	clp	-0.2%	$21.41	21.20	-0.05	322,824	21.44	21.10	21.46	21.48	14.10	83 mil		2 bil	2.8	0.60	-0.64	
finviz	clp	-0.23%	21.41			322,824			21.46	-0.23%	56.93%	83.47m		1.79b		0.60	-0.59	
fool	clp	-0.23%	$21.41	$21.20	-0.05	318,895	$21.44	$21.10	$21.46	$21.48	$14.10		0.00	$1.79b	5.30%	0.60		
foxbusiness	clp		$21.41		-0.05	322,824			$21.46									
google-finance	clp	(-0.23%)	21.41	21.20	-0.05	322,824.00	21.44	21.10		21.48	14.10	83.47m		1.79b	2.80	0.15	-0.59	
howthemarketworks	clp	-0.233%	21.41	21.2	-0.05	318,895	21.44	21.1	21.46									
hpcwire	clp	-0.2330%	21.41 usd	21.20	-0.0500	322,824	21.44	21.10	21.46	21.48	13.20	83,474,943						
insidestocks	clp	-0.23%	21.41	21.20	-0.05	318895	21.44	21.10					price earnings ratio: 21.20					
investopedia	clp	-0.23 %	$21.41	21.20	-0.05				21.46									
investorguide	clp	-0.23%	21.41	21.20	-0.05		21.44	21.10		21.48	14.10			1.787b			-0.638	
marketintellisearch	clp	-0.23 %	$21.41	$21.20	-0.05	281.20k	$21.44	$21.10	$21.46			83.47m	0.00	1.79b	2.8 %		-0.59	
marketwatch	clp	-0.23%	$21.41	open: 21.20	-0.05	4,172	$21.44	$21.10	$21.46	$21.48	$14.33		3.83	$1.75b	2.80%	0.15	5.59	
minyanville	clp	-0.2330%	21.41 usd	21.20	-0.0500	322,824	21.44	21.10	21.46	21.48	13.20	83,474,943						
msn-money	clp	-0.23%	21.41	21.20	-0.05	322,824	21.44	21.10	21.46	21.48	14.10	83.47 mil	-35.10	1.79 bil	2.80%	0.60	-0.61	
nasdaq-com	clp	0.23%	$ 21.41		0.05	322,824	$ 21.44	$ 21.10	$ 21.46	$ 21.48	$ 14.10	83,475,000		$ 1,787,199,750	2.8 %	$0.600000	$ -0.64	
optimum	clp	-0.23%	21.41 ( 4:15 pm edt)	21.20	-0.05	322,824	21.44	21.10	21.46	21.48	13.25	83.47m		1.8b	2.80	0.60	-0.61	
paidcontent	clp	-0.2330%	21.41 usd	21.20	-0.0500	322,824	21.44	21.10	21.46	21.48	13.20	83,474,943						
pc-quote	clp	-0.23%	21.41	21.2	-0.05	322,824	21.44	21.1	21.46	21.48	14.10	83,669,944	-35.18033	1,791,374,000		0.15		
personal-wealth-biz	clp	-0.23%	21.41	21.20	-0.05	322,824	21.44	21.10	21.46	21.48	14.10				2.80	0.60	-0.638	
predictwallstreet	clp	-0.23%	21.41		-0.05	322,824												
raymond-james	clp	-0.23	21.41	21.20	-0.05	322,824	21.44	21.10	21.41	21.48	14.10						-0.61	
renewable-energy-world	clp	-0.2330%	21.41 usd	21.20	-0.0500	322,824	21.44	21.10	21.46	21.48	13.20	83,474,943						
screamingmedia	clp	-0.23%	$	open: 21.20	-0.05	4,172	$21.44	$21.10	$21.46	$21.48	$14.33		3.83	$1.75b	2.80%	0.15	5.59	
scroli	clp	%	clp			0												
simple-stock-quotes	clp	-0.23%	last trade: 21.41		change: -0.050													
smartmoney	clp	(-0.23%)	21.41	$21.20	-0.05	322,824	$21.44	$21.10	$21.46	$21.48	$14.10			1,791,400	2.80%	$0.15		
stocknod	clp	-0.2330%	21.41 usd	21.20	-0.0500	322,824	21.44	21.10	21.46	21.48	13.20	83,474,943						
stockpickr	clp	-0.23%	$21.41 -0.05 | -0.23%	21.24	-0.05	322.82k	21.44	21.10	21.46	21.48	14.10							
stocksmart	clp	.0 %	$20.295	18.12	0	95,302	21.12	20.24										
stocktwits	clp	-0.19%	21.42		-0.04													
streetinsider-com	clp	0.23%	21.41	$21.20	-0.05	322,824	$21.44	$21.10	$21.46	$21.48	$13.25						$-0.61	
thecramerreport	clp		21.41	21.20	-0.05	322824	21.44	21.10										
thestree	clp	-0.23%	$21.41	21.24	-0.05	322824	21.44	21.1	21.46	-21.48	14.1	8.3474943e7		1.754643302e9				
tickerspy	clp	-0.23%	$21.41	21.20	-0.05	322,824	21.44	21.10	21.46	21.48	14.10		-35.2	1.7b	2.80%	$0.15		
tmx-quotemedia	clp	-0.23%	21.410	21.200	-0.050	322,824	21.440	21.100	21.460	21.480	14.100	83,474,943		1,787,198,530	2.796	0.150 usd	-0.63	
updown	clp	-0.23%	$21.41	$21.20	-$0.05	318,631	$21.44	$21.10	$21.46	$21.48	$14.10	83.47b		$1.79b			-0.63	
wallstreetsurvivor	clp	-0.23%	21.41	21.20	-0.05	318,895	21.44	21.10		21.48	14.67			$2b	2.80%	0.60 -	-0.67	
yahoo-finance	clp	0.23%	21.41	21.20	0.05	322,824	21.44	21.10	21.46	21.48	14.10			1.79b	2.90%	0.60	-0.64	
ycharts-com	clp	-0.19%	21.42		-0.04					21.48	13.25			1.73b	3.01%		-0.63	
zacks	clp	(-0.23%)	21.41		-0.05	vol.  322,824	21.44	21.10		21.48	13.25		21.04	1.79 b	2.80	0.60	1.02	
advfn	hmsy	-0.14	79.16	78.75	-0.11	105961	79.57	78.52										
barchart	hmsy	-0.14%	79.16	78.75	-0.11	107,008	79.57	78.52	79.27	84.82	50.58		52.19	$2.21 b			+1.48	
barrons	hmsy	0.14%	79.16	78.75	-0.11	105,961	79.57	78.52				28.46 million		$2.23 billion	hmsy has not issued dividends in more than 1 year.			
bloomberg	hmsy	-0.139%	79.160	78.750	-0.110	105,961	79.570	78.520		84.82	50.58	28.157mil	53.486	2,228.936mil			1.480	
boston-com	hmsy	-0.1388%	79.16 usd	78.75	-0.1100	105,961	79.57	78.52	79.27	84.82	50.58	28,157,348						
bostonmerchant	hmsy	-0.1388%	79.16 usd	78.75	-0.1100	105,961	79.57	78.52	79.27	84.82	50.58	28,157,348						
business-insider	hmsy	-0.1388%	79.16 usd	78.75	-0.1100	105,961	79.57	78.52	79.27	84.82	50.58	28,157,348						
chron	hmsy	-0.1388%	79.16 usd	78.75	-0.1100	105,961	79.57	78.52	79.27	84.82	50.58	28,157,348						
cio-com	hmsy	-0.14%	79.16 usd	78.75	-0.1100	105,961	79.57	78.52	79.27	84.82	50.58	28,157,348	53.49	2b				
cnn-money	hmsy	-0.14%	79.16	78.75	-0.11	103,463	79.57	78.52	79.27				53.5	$2.2b				
easystockalterts	hmsy	-0.14%	79.16	78.75	-0.11	105961	79.57	78.52	79.27	84.82	50.58		53.49				1.48	
eresearch-fidelity-com	hmsy	-0.14%	79.1600	78.7500	-0.1100	105,961	79.5700	78.5200	79.2700	84.8200	50.5800	28,258,000	53.56	$2.24b				
finance-abc7-com	hmsy	-0.1388%	79.16 usd	78.75	-0.1100	105,961	79.57	78.52	79.27	84.82	50.58	28,157,348						
finance-abc7chicago-com	hmsy	-0.1388%	79.16 usd	78.75	-0.1100	105,961	79.57	78.52	79.27	84.82	50.58	28,157,348						
financial-content	hmsy	-0.1388%	79.16 usd	78.75	-0.1100	105,961	79.57	78.52	79.27	84.82	50.58	28,157,348						
finapps-forbes-com	hmsy	-0.1%	$79.16	78.75	-0.11	105,961	79.57	78.52	79.27	84.82	50.58	28 mil	53.5	2 bil	0.0	0.00	1.48	
finviz	hmsy	-0.14%	79.16			105,961			79.27	-6.67%	56.50%	28.26m	53.56	2.24b			1.48	
fool	hmsy	-0.14%	$79.16	$78.75	-0.11	105,961	$79.57	$78.52	$79.27	$84.82	$50.58		52.90	$2.23b				
foxbusiness	hmsy		$79.16		-0.11	105,961			$79.27									
google-finance	hmsy	(-0.14%)	79.16	78.75	-0.11	105,961.00	79.57	78.52		84.82	50.58	28.26m	53.55	2.24b			1.48	
howthemarketworks	hmsy	-0.139%	79.16	78.75	-0.11	103,353	79.57	78.52	79.27									
hpcwire	hmsy	-0.1388%	79.16 usd	78.75	-0.1100	105,961	79.57	78.52	79.27	84.82	50.58	28,157,348						
insidestocks	hmsy	-0.14%	79.16	78.75	-0.11	105961	79.57	78.52					price earnings ratio: 53.49					
investopedia	hmsy	-0.14 %	$79.16	78.75	-0.11				79.27									
investorguide	hmsy	-0.14%	79.16	78.75	-0.11		79.57	78.52		84.82	50.58		53.63	2.229b			1.478	
marketintellisearch	hmsy	-0.14 %	$79.16	$78.75	-0.11	101.20k	$79.57	$78.52	$79.27			28.26m	53.56	2.24b	0.0 %		1.48	
marketwatch	hmsy	-0.14%	$79.14	open: 78.75	-0.11	2,698	$79.57	$78.52	$79.27	$84.82	$50.58		54.16	$2.23b			1.46	
minyanville	hmsy	-0.1388%	79.16 usd	78.75	-0.1100	105,961	79.57	78.52	79.27	84.82	50.58	28,157,348						
msn-money	hmsy	-0.14%	79.16	78.75	-0.11	105,961	79.57	78.52	79.27	84.82	50.58	28.26 mil	53.49	2.24 bil			1.48	
nasdaq-com	hmsy	0.14%	$ 79.16	$ 78.75	0.11	105,961	$ 79.57	$ 78.52	$ 79.27	$ 84.82	$ 50.58	28,157,000	53.49	$ 2,228,908,120			$ 1.48	
optimum	hmsy	-0.14%	79.16 ( 4:30 pm edt)	78.75	-0.11	105,961	79.57	78.52	79.27	84.82	50.58	28.16m	53.5	2.2b			1.48	
paidcontent	hmsy	-0.1388%	79.16 usd	78.75	-0.1100	105,961	79.57	78.52	79.27	84.82	50.58	28,157,348						
pc-quote	hmsy	-0.14%	79.16	78.75	-0.11	105,961	79.57	78.52	79.27	84.82	50.58	28,297,268	53.56081	2,240,012,000				
personal-wealth-biz	hmsy	-0.14%	79.16	78.75	-0.11	105,961	79.57	78.52	79.27	84.82	50.58		53.63			0.00	1.478	
predictwallstreet	hmsy	-0.14%	79.16		-0.11	105,961												
raymond-james	hmsy	-0.14	79.16	78.75	-0.11	105,961	79.57	78.52	79.16	84.82	50.58		51.40				1.54	
renewable-energy-world	hmsy	-0.1388%	79.16 usd	78.75	-0.1100	105,961	79.57	78.52	79.27	84.82	50.58	28,157,348						
screamingmedia	hmsy	-0.14%	$	open: 78.75	-0.11	2,698	$79.57	$78.52	$79.27	$84.82	$50.58		54.16	$2.23b			1.46	
scroli	hmsy	%	hmsy			0												
simple-stock-quotes	hmsy	-0.14%	last trade: 79.16		change: -0.110								p/e ratio: 53.63					
smartmoney	hmsy	(-0.14%)	79.16	$78.75	-0.11	105,961	$79.57	$78.52	$79.27	$84.82	$50.58			2,232,000	0.00%	$0.00		
stocknod	hmsy	-0.1388%	79.16 usd	78.75	-0.1100	105,961	79.57	78.52	79.27	84.82	50.58	28,157,348						
stockpickr	hmsy	-0.14%	$79.16 -0.11 | -0.14%	78.75	-0.11	105.96k	79.57	78.52	79.27	84.82	50.58							
stocksmart	hmsy	.0 %	$76.24	65.57	0	6,577	78.12	76.16										
stocktwits	hmsy	-0.14%	79.16		-0.11													
streetinsider-com	hmsy	0.14%	79.16	$78.75	-0.11	105,961	$79.57	$78.52	$79.27	$84.82	$50.58		53.49				$1.48	
thecramerreport	hmsy		79.16	78.75	-0.11	105961	79.57	78.52										
thestree	hmsy	-0.14%	$79.16	78.75	-0.11	105961	79.57	78.52	79.27	-84.82	50.58	2.8157348e7		2.219080596e9				
tickerspy	hmsy	-0.14%	$79.16	78.75	-0.11	105,961	79.57	78.52	79.27	84.82	50.58		53.6	2.2b	0.00%	$0.00		
tmx-quotemedia	hmsy	-0.14%	79.160	78.750	-0.110	105,961	79.570	78.520	79.270	84.820	50.580	28,157,348	53.60	2,228,935,668			1.48	
updown	hmsy	-0.14%	$79.16	$78.75	-$0.11	102,249	$79.57	$78.52	$79.27	$84.82	$50.58	28.15b	51.52	$2.23b			1.54	
wallstreetsurvivor	hmsy	-0.14%	79.16	78.75	-0.11	103,353	79.57	78.52		84.82	50.97		53.60	$2b			1.41	
yahoo-finance	hmsy	0.14%	79.16	78.75	0.11	105,961	79.57	78.52	79.27	84.82	50.58		53.56	2.23b			1.48	
ycharts-com	hmsy	-0.14%	79.16		-0.11					84.82	50.58		53.49	2.21b	0.00%		1.48	
zacks	hmsy	(-0.14%)	79.16		-0.11	vol.  105,961	79.57	78.52		84.82	50.58		52.5	2.24 b	0.00	0.00	1.51	
advfn	siro	0.63	56.0	55.14	0.35	666314	56.47	55.14										
barchart	siro	+0.63%	56.00	55.14	+0.35	666,314	56.47	55.14	55.65	57.87	29.55		21.00	$3.10 b			+1.99	
barrons	siro	0.63%	56.00	55.14	+0.35	666,314	56.47	55.14				56.62 million		$3.08 billion	siro has not issued dividends in more than 1 year.			
bloomberg	siro	0.629%	56.000	55.140	0.350	666,314	56.470	55.140		57.87	29.55	55.761mil	26.168	3,122.621mil		2.500 special cash	2.140	
boston-com	siro	+0.6289%	56.00 usd	55.14	+0.3500	666,314	56.47	55.14	55.65	57.87	29.55	55,761,081						
bostonmerchant	siro	+0.6289%	56.00 usd	55.14	+0.3500	666,314	56.47	55.14	55.65	57.87	29.55	55,761,081						
business-insider	siro	+0.6289%	56.00 usd	55.14	+0.3500	666,314	56.47	55.14	55.65	57.87	29.55	55,761,081						
chron	siro	+0.6289%	56.00 usd	55.14	+0.3500	666,314	56.47	55.14	55.65	57.87	29.55	55,761,081						
cio-com	siro	+0.63%	56.00 usd	55.14	+0.3500	666,314	56.47	55.14	55.65	57.87	29.55	55,761,081	28.14	3b				
cnn-money	siro	+0.63%	56.00	55.14	+0.35	666,314	56.47	55.14	55.65				28.1	$3.1b				
easystockalterts	siro	0.63%	56.00	55.14	+0.35	666314	56.47	55.14	55.65	57.87	29.55		28.14				1.99	
eresearch-fidelity-com	siro	0.63%	56.0000	55.1400	0.3500	666,314	56.4700	55.1400	55.6500	57.8700	29.5500	55,761,000	27.76	$3.08b				
finance-abc7-com	siro	+0.6289%	56.00 usd	55.14	+0.3500	666,314	56.47	55.14	55.65	57.87	29.55	55,761,081						
finance-abc7chicago-com	siro	+0.6289%	56.00 usd	55.14	+0.3500	666,314	56.47	55.14	55.65	57.87	29.55	55,761,081						
financial-content	siro	+0.6289%	56.00 usd	55.14	+0.3500	666,314	56.47	55.14	55.65	57.87	29.55	55,761,081						
finapps-forbes-com	siro	0.6%	$56.00	55.14	0.35	666,314	56.47	55.14	55.65	57.87	29.55	56 mil	28.1	3 bil	0.0	0.00	1.99	
finviz	siro	0.63%	56.00			666,314			55.65	-3.23%	89.51%	55.76m	28.14	3.12b			1.99	
fool	siro	+0.63%	$56.00	$55.14	0.35	664,914	$56.47	$55.14	$55.65	$57.87	$29.55		27.60	$3.12b				
foxbusiness	siro		$56.00		+0.35	666,314			$55.65									
google-finance	siro	(0.63%)	56.00	55.14	+0.35	666,314.00	56.47	55.14		57.87	29.55	55.76m	28.20	3.12b			1.99	
howthemarketworks	siro	0.629%	56	55.14	0.35	666,114	56.47	55.14	55.65									
hpcwire	siro	+0.6289%	56.00 usd	55.14	+0.3500	666,314	56.47	55.14	55.65	57.87	29.55	55,761,081						
insidestocks	siro	+0.63%	56.00	55.14	+0.35	666300	56.47	55.14					price earnings ratio: 21.21					
investopedia	siro	+0.63 %	$56.00	55.14	+0.35				55.65									
investorguide	siro	+0.63%	56.00	55.38	+0.35		56.47	55.14		57.87	29.55		27.94	3.123b			1.992	
marketintellisearch	siro	0.63 %	$56.00	$55.38	0.35	658.20k	$56.47	$55.14	$55.65			55.76m	27.96	3.10b	0.0 %		1.99	
marketwatch	siro	+0.63%	$55.96	open: 55.14	+0.35	5,012	$56.47	$55.14	$55.65	$57.87	$29.55		972.22	$3.08b			0.06	
minyanville	siro	+0.6289%	56.00 usd	55.14	+0.3500	666,314	56.47	55.14	55.65	57.87	29.55	55,761,081						
msn-money	siro	+0.63%	56.00	55.14	+0.35	666,314	56.47	55.14	55.65	57.87	29.55	55.76 mil	28.14	3.1 bil			1.99	
nasdaq-com	siro	0.63%	$ 56	$ 55.14	0.35	666,314	$ 56.47	$ 55.14	$ 55.65	$ 57.87	$ 29.55	55,761,000	28.14	$ 3,122,616,000			$ 1.99	
optimum	siro	+0.63%	56.00 ( 5:20 pm edt)	55.14	+0.35	666,314	56.47	55.14	55.65	57.87	29.55	55.76m	28.1	3.1b			1.99	
paidcontent	siro	+0.6289%	56.00 usd	55.14	+0.3500	666,314	56.47	55.14	55.65	57.87	29.55	55,761,081						
pc-quote	siro	0.63%	56.0	55.14	0.35	666,314	56.47	55.14	55.65	57.87	29.55	55,412,493	27.96482	3,103,100,000		2.5		
personal-wealth-biz	siro	+0.63%	56.00	55.38		666,314	56.47	55.14	55.65	57.87	29.55		27.94			0.00	1.992	
predictwallstreet	siro	+0.63%	55.58		+0.35	666,314												
raymond-james	siro	0.63	56.00	55.14	0.35	666,314	56.47	55.14	56.00	57.87	29.55		27.45				2.04	
renewable-energy-world	siro	+0.6289%	56.00 usd	55.14	+0.3500	666,314	56.47	55.14	55.65	57.87	29.55	55,761,081						
screamingmedia	siro	+0.63%	$	open: 55.14	+0.35	5,012	$56.47	$55.14	$55.65	$57.87	$29.55		972.22	$3.08b			0.06	
scroli	siro	%	siro			0												
simple-stock-quotes	siro	+0.63%	last trade: 56.00		change: 0.350								p/e ratio: 27.94					
smartmoney	siro	(0.63%)	56.00	$55.14	0.35	666,314	$56.47	$55.14	$55.65	$57.87	$29.55			3,103,100	0.00%	$2.50		
stocknod	siro	+0.6289%	56.00 usd	55.14	+0.3500	666,314	56.47	55.14	55.65	57.87	29.55	55,761,081						
stockpickr	siro	0.63%	$56.00 0.35 | 0.63%	55.14	0.35	666.31k	56.47	55.14	55.65	57.87	29.55							
stocksmart	siro	.0 %	$53.23	42	0	25,578	54.4	53.23										
stocktwits	siro	0.52%	55.94		+0.29													
streetinsider-com	siro	0.63%	56.00	$55.14	+0.35	666,314	$56.47	$55.14	$55.65	$57.87	$29.55		28.14				$1.99	
thecramerreport	siro		56.00	55.38	+0.35	666314	56.47	55.14										
thestree	siro	0.63%	$56.0	55.14	0.35	666314	56.47	55.14	55.65	-57.87	29.55	5.5761081e7		3.080242114e9				
tickerspy	siro	0.63%	$56.00	55.14	+0.35	666,314	56.47	55.14	55.65	57.87	29.55		28.0	3.1b	0.00%	$2.50		
tmx-quotemedia	siro	0.63%	56.000	55.140	0.350	666,314	56.470	55.140	55.650	57.870	29.550	55,761,081	28.00	3,122,620,536			1.99	
updown	siro	0.63%	$56.00	$55.14	$0.35	661,202	$56.47	$55.14	$55.65	$57.87	$29.55	55.76b	27.26	$3.10b			2.04	
wallstreetsurvivor	siro	0.63%	56.00	55.14	0.35	666,114	56.47	55.14		57.87	29.55		28.00	$3b			1.59	
yahoo-finance	siro	0.63%	56.00	55.38	0.35	666,314	56.47	55.14	55.65	57.87	29.55		28.11	3.12b			1.99	
ycharts-com	siro	+0.52%	55.94		+0.29					57.87	29.55		28.11	3.10b	0.00%		1.99	
zacks	siro	(0.63%)	56.00		0.35	vol.  666,314	56.47	55.14		57.87	29.55		21.16	3.10 b	0.00	0.00	2.63	
advfn	nwl	-0.68	15.96	15.84	-0.11	2865593	15.99	15.74										
barchart	nwl	-0.68%	15.96	15.84	-0.11	2,865,593	15.99	15.74	16.07	20.24	14.14		10.11	$4.64 b	2.02%	$0.32	+1.00	
barrons	nwl	0.68%	15.96	15.84	-0.11	2.862m	15.99	15.74				305.40 million		$4.62 billion	2.01%	$0.08		
bloomberg	nwl	-0.685%	15.960	15.840	-0.110	2,865,593	15.990	15.740		20.38	14.14	291.300mil	10.784	4,649.148mil	1.441	0.080 regular cash	1.480	
boston-com	nwl	-0.6845%	15.96 usd	15.84	-0.1100	2,865,593	15.99	15.74	16.07	20.38	14.14	291,200,000						
bostonmerchant	nwl	-0.6845%	15.96 usd	15.84	-0.1100	2,865,593	15.99	15.74	16.07	20.38	14.14	291,200,000						
business-insider	nwl	-0.6845%	15.96 usd	15.84	-0.1100	2,865,593	15.99	15.74	16.07	20.38	14.14	291,200,000						
chron	nwl	-0.6845%	15.96 usd	15.84	-0.1100	2,865,593	15.99	15.74	16.07	20.38	14.14	291,200,000						
cio-com	nwl	-0.68%	15.96 usd	15.84	-0.1100	2,865,593	15.99	15.74	16.07	20.38	14.14	291,200,000	15.80	5b	2	0.32		
cnn-money	nwl	-0.68%	15.96	15.84	-0.11	2,864,093	15.99	15.74	16.07				15.8	$4.6b	2.01%			
easystockalterts	nwl	-0.69%	15.96	15.84	-0.11	2865593	15.99	15.74	16.07	20.38	14.14		15.80				1.01	
eresearch-fidelity-com	nwl	-0.68%	15.9600	15.8400	-0.1100	2,865,593	15.9900	15.7400	16.0700	20.3800	14.1400	309,546,000	16.07	$4.97b	1.99%	$0.080000		
finance-abc7-com	nwl	-0.6845%	15.96 usd	15.84	-0.1100	2,865,593	15.99	15.74	16.07	20.38	14.14	291,200,000						
finance-abc7chicago-com	nwl	-0.6845%	15.96 usd	15.84	-0.1100	2,865,593	15.99	15.74	16.07	20.38	14.14	291,200,000						
financial-content	nwl	-0.6845%	15.96 usd	15.84	-0.1100	2,865,593	15.99	15.74	16.07	20.38	14.14	291,200,000						
finapps-forbes-com	nwl	-0.7%	$15.96	15.84	-0.11	2,865,593	15.99	15.74	16.07	20.38	14.14	310 mil	16.0	5 bil	2.0	0.32	1.00	
finviz	nwl	-0.68%	15.96			2,865,593			16.07	-21.14%	12.87%	309.55m	15.65	4.94b		0.32	1.02	
fool	nwl	-0.68%	$15.96	$15.84	-0.11	2,840,136	$15.99	$15.74	$16.07	$20.38	$14.14		15.80	$4.65b	1.40%	0.32		
foxbusiness	nwl		$15.96		-0.11	2,865,593			$16.07									
google-finance	nwl	(-0.68%)	15.96	15.84	-0.11	2.87m	15.99	15.74		20.38	14.14	309.55m	15.71	4.94b	2.01	0.08	1.02	
howthemarketworks	nwl	-0.685%	15.96	15.84	-0.11	2,862,375	15.99	15.74	16.07									
hpcwire	nwl	-0.6845%	15.96 usd	15.84	-0.1100	2,865,593	15.99	15.74	16.07	20.38	14.14	291,200,000						
insidestocks	nwl	-0.68%	15.96	15.84	-0.11	2862375	15.99	15.74					price earnings ratio: 10.17					
investopedia	nwl	-0.68 %	$15.96	15.84	-0.11				16.07									
investorguide	nwl	-0.68%	15.96	15.84	-0.11		15.99	15.74		20.38	14.14		15.74	4.648b			1.021	
marketintellisearch	nwl	-0.68 %	$15.96	$15.84	-0.11	2822.20k	$15.99	$15.74	$16.07			309.55m	15.75	4.97b	1.99 %		1.02	
marketwatch	nwl	-0.68%	$15.94	open: 15.84	-0.11	16,357	$15.99	$15.74	$16.07	$20.38	$14.14		15.35	$4.62b	2.01%	0.08	1.04	
minyanville	nwl	-0.6845%	15.96 usd	15.84	-0.1100	2,865,593	15.99	15.74	16.07	20.38	14.14	291,200,000						
msn-money	nwl	-0.68%	15.96	15.84	-0.11	2.87 mil	15.99	15.74	16.07	20.38	14.14	309.55 mil	15.65	4.97 bil	1.99%	0.32	1.02	
nasdaq-com	nwl	0.68%	$ 15.96		0.11	2,865,593	$ 15.99	$ 15.74	$ 16.07	$ 20.38	$ 14.14	291,200,000	15.96	$ 4,647,552,000	1.99 %	$0.320000	$ 1	
optimum	nwl	-0.68%	15.96 ( 4:15 pm edt)	15.84	-0.11	2,864,093	15.99	15.74	16.07	20.38	14.14	291.20m	15.8	4.6b	2.01	0.32	1.01	
paidcontent	nwl	-0.6845%	15.96 usd	15.84	-0.1100	2,865,593	15.99	15.74	16.07	20.38	14.14	291,200,000						
pc-quote	nwl	-0.68%	15.96	15.84	-0.11	2,865,593	15.99	15.74	16.07	20.38	14.14	293,207,018	15.7549	4,679,584,000		0.08		
personal-wealth-biz	nwl	-0.68%	15.96	15.84	-0.11	2,865,593	15.99	15.74	16.07	20.38	14.14		15.74		1.43	0.23	1.021	
predictwallstreet	nwl	-0.68%	15.96		-0.11	2,865,593												
raymond-james	nwl	-0.68	15.96	15.84	-0.11	2,865,593	15.99	15.74	15.96	20.38	14.14		14.78				1.08	
renewable-energy-world	nwl	-0.6845%	15.96 usd	15.84	-0.1100	2,865,593	15.99	15.74	16.07	20.38	14.14	291,200,000						
screamingmedia	nwl	-0.68%	$	open: 15.84	-0.11	16,357	$15.99	$15.74	$16.07	$20.38	$14.14		15.35	$4.62b	2.01%	0.08	1.04	
scroli	nwl	-0.68%	nwl 15.96	15.84	-0.11	2,328,504	15.99	15.74	16.07	20.38	14.14		15.71				1.02	
simple-stock-quotes	nwl	-0.68%	last trade: 15.96		change: -0.110								p/e ratio: 15.74					
smartmoney	nwl	(-0.68%)	15.96	$15.84	-0.11	2,865,593	$15.99	$15.74	$16.07	$20.38	$14.14			4,679,600	1.99%	$0.08		
stocknod	nwl	-0.6845%	15.96 usd	15.84	-0.1100	2,865,593	15.99	15.74	16.07	20.38	14.14	291,200,000						
stockpickr	nwl	-0.68%	$15.96 -0.11 | -0.68%	15.85	-0.11	2.87m	15.99	15.74	16.07	20.38	14.14							
stocksmart	nwl	.0 %	$17.365	17.96	0	193,634	17.855	17.35										
stocktwits	nwl	-0.65%	15.96		-0.10													
streetinsider-com	nwl	0.68%	15.96	$15.84	-0.11	2,865,593	$15.99	$15.74	$16.07	$20.38	$14.14		15.80				$1.01	
thecramerreport	nwl		16.07		0.00	0												
thestree	nwl	-0.68%	$15.96	15.85	-0.11	2865593	15.99	15.74	16.07	-20.38	14.14	2.912e8		4.621344e9				
tickerspy	nwl	-0.68%	$15.96	15.84	-0.11	2,865,593	15.99	15.74	16.07	20.38	14.14		15.8	4.6b	1.99%	$0.08		
tmx-quotemedia	nwl	-0.68%	15.960	15.840	-0.110	2,865,593	15.990	15.740	16.070	20.380	14.140	291,200,000	15.90	4,647,552,000	1.991	0.080 usd	1.01	
updown	nwl	-0.68%	$15.96	$15.84	-$0.11	2,840,336	$15.99	$15.74	$16.07	$20.38	$14.14	291.20b	14.80	$4.68b			1.09	
wallstreetsurvivor	nwl	-0.68%	15.96	15.84	-0.11	2,862,375	15.99	15.74		20.38	14.14		15.90	$5b	2.00%	0.20 -	0.96	
yahoo-finance	nwl	0.68%	15.96	15.84	0.11	2,865,593	15.99	15.74	16.07	20.38	14.14		15.63	4.65b	2.00%	0.32	1.02	
ycharts-com	nwl	-0.53%	15.96		-0.09					20.38	14.14		15.65	4.64b	2.21%		1.02	
zacks	nwl	(-0.68%)	15.96		-0.11	vol.  2,865,593	15.99	15.74		20.38	14.14		10.24	4.68 b	1.99	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	24.79	+0.00	97961	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	-0.06 %	$17.97	$17.48	-0.01	66.40k	$17.98	$17.48	$17.98						%			
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	$24.79		97,961	$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	-0.11	71.8	71.46	-0.08	174859	71.94	71.3										
barchart	itc	-0.11%	71.80	71.46	-0.08	174,859	71.94	71.30	71.88	73.97	52.18		24.22	$3.64 b	1.86%	$1.34	+2.98	
barrons	itc	0.11%	71.80	71.46	-0.08	173,638	71.94	71.30				50.40 million		$3.68 billion	1.87%	$0.34		
bloomberg	itc	-0.111%	71.800	71.460	-0.080	174,859	71.940	71.300		74.67	53.53	51.037mil	23.854	3,664.447mil	1.866	0.335 regular cash	3.010	
boston-com	itc	-0.1113%	71.80 usd	71.46	-0.0800	174,859	71.94	71.30	71.88	74.67	52.45	51,036,866						
bostonmerchant	itc	-0.1113%	71.80 usd	71.46	-0.0800	174,859	71.94	71.30	71.88	74.67	52.45	51,036,866						
business-insider	itc	-0.1113%	71.80 usd	71.46	-0.0800	174,859	71.94	71.30	71.88	74.67	52.45	51,036,866						
chron	itc	-0.1113%	71.80 usd	71.46	-0.0800	174,859	71.94	71.30	71.88	74.67	52.45	51,036,866						
cio-com	itc	-0.11%	71.80 usd	71.46	-0.0800	174,859	71.94	71.30	71.88	74.67	52.45	51,036,866	24.09	4b	1.8	1.34		
cnn-money	itc	-0.11%	71.80	71.46	-0.08	173,638	71.94	71.30	71.88				24.1	$3.7b	1.87%			
easystockalterts	itc	-0.11%	71.80	71.46	-0.08	174859	71.94	71.30	71.88	74.67	52.83		24.09				2.98	
eresearch-fidelity-com	itc	-0.11%	71.8000	71.4600	-0.0800	174,859	71.9400	71.3000	71.8800	74.6700	53.5300	51,037,000	24.12	$3.67b	1.86%	$0.335000		
finance-abc7-com	itc	-0.1113%	71.80 usd	71.46	-0.0800	174,859	71.94	71.30	71.88	74.67	52.45	51,036,866						
finance-abc7chicago-com	itc	-0.1113%	71.80 usd	71.46	-0.0800	174,859	71.94	71.30	71.88	74.67	52.45	51,036,866						
financial-content	itc	-0.1113%	71.80 usd	71.46	-0.0800	174,859	71.94	71.30	71.88	74.67	52.45	51,036,866						
finapps-forbes-com	itc	-0.1%	$71.80	71.46	-0.08	174,859	71.94	71.30	71.88	74.67	53.53	51 mil	24.1	4 bil	1.9	1.34	2.98	
finviz	itc	-0.11%	71.80			174,859			71.88	-2.93%	37.61%	51.04m	24.18	3.66b		1.34	2.97	
fool	itc	-0.11%	$71.80	$71.46	-0.08	173,438	$71.94	$71.30	$71.88	$74.67	$53.53		24.20	$3.66b	2.40%	1.34		
foxbusiness	itc		$71.80		-0.08	174,859			$71.88									
google-finance	itc	(-0.11%)	71.80	71.46	-0.08	174,859.00	71.94	71.30		74.67	53.53	51.04m	24.17	3.66b	1.87	0.34	2.97	
howthemarketworks	itc	-0.111%	71.8	71.46	-0.08	173,638	71.94	71.3	71.88									
hpcwire	itc	-0.1113%	71.80 usd	71.46	-0.0800	174,859	71.94	71.30	71.88	74.67	52.45	51,036,866						
insidestocks	itc	-0.11%	71.80	71.46	-0.08	173638	71.94	71.30										
investopedia	itc	-0.11 %	$71.80	71.46	-0.08				71.88									
investorguide	itc	-0.11%	71.80	71.46	-0.08		71.94	71.30		74.67	53.53		24.12	3.664b			2.98	
marketintellisearch	itc	-0.11 %	$71.80	$71.46	-0.08	169.00k	$71.94	$71.30	$71.88			51.04m	24.20	3.67b	1.86 %		2.97	
marketwatch	itc	-0.11%	$71.80	open: 71.46	-0.08	1,521	$71.94	$71.30	$71.88	$74.67	$53.53		51.10	$3.68b	1.87%	0.34	1.41	
minyanville	itc	-0.1113%	71.80 usd	71.46	-0.0800	174,859	71.94	71.30	71.88	74.67	52.45	51,036,866						
msn-money	itc	-0.11%	71.80	71.46	-0.08	174,859	71.94	71.30	71.88	74.67	53.53	51.04 mil	24.09	3.67 bil	1.86%	1.34	2.97	
nasdaq-com	itc	0.11%	$ 71.80		0.08	174,859	$ 71.94	$ 71.30	$ 71.88	$ 74.67	$ 53.53	51,037,000	24.09	$ 3,664,456,600	1.86 %	$1.340000	$ 2.98	
optimum	itc	-0.11%	71.80 ( 4:15 pm edt)	71.46	-0.08	174,859	71.94	71.30	71.88	74.67	52.83	51.04m	24.1	3.7b	1.87	1.34	2.98	
paidcontent	itc	-0.1113%	71.80 usd	71.46	-0.0800	174,859	71.94	71.30	71.88	74.67	52.45	51,036,866						
pc-quote	itc	-0.11%	71.8	71.46	-0.08	174,859	71.94	71.3	71.88	74.67	53.53	51,093,866	24.12081	3,668,540,000		0.335		
personal-wealth-biz	itc	-0.11%	71.80	71.46	-0.08	174,859	71.94	71.30	71.88	74.67	53.53		24.12		2.33	1.675	2.98	
predictwallstreet	itc	-0.11%	71.80		-0.08	174,859												
raymond-james	itc	-0.11	71.80	71.46	-0.08	174,859	71.94	71.30	71.80	74.67	53.53		23.62				3.04	
renewable-energy-world	itc	-0.1113%	71.80 usd	71.46	-0.0800	174,859	71.94	71.30	71.88	74.67	52.45	51,036,866						
screamingmedia	itc	-0.11%	$	open: 71.46	-0.08	1,521	$71.94	$71.30	$71.88	$74.67	$53.53		51.10	$3.68b	1.87%	0.34	1.41	
scroli	itc	%	itc			0												
simple-stock-quotes	itc	-0.11%	last trade: 71.80		change: -0.080								p/e ratio: 24.12					
smartmoney	itc	(-0.11%)	71.80	$71.46	-0.08	174,859	$71.94	$71.30	$71.88	$74.67	$53.53			3,668,500	1.86%	$0.34		
stocknod	itc	-0.1113%	71.80 usd	71.46	-0.0800	174,859	71.94	71.30	71.88	74.67	52.45	51,036,866						
stockpickr	itc	-0.11%	$71.80 -0.08 | -0.11%	71.46	-0.08	174.86k	71.94	71.30	71.88	74.67	53.53							
stocksmart	itc	.0 %	$70.84	61.71	0	18,735	72.39	70.84										
stocktwits	itc	-0.12%	71.79		-0.09													
streetinsider-com	itc	0.11%	71.80	$71.46	-0.08	174,859	$71.94	$71.30	$71.88	$74.67	$52.83		24.09				$2.98	
thecramerreport	itc		71.80	71.46	-0.08	174859	71.94	71.30										
thestree	itc	-0.11%	$71.8	71.46	-0.08	174859	71.94	71.3	71.88	-74.67	53.53	5.1036866e7		3.683840988e9				
tickerspy	itc	-0.11%	$71.80	71.46	-0.08	174,859	71.94	71.30	71.88	74.67	53.53		24.1	3.6b	1.86%	$0.34		
tmx-quotemedia	itc	-0.11%	71.800	71.460	-0.080	174,859	71.940	71.300	71.880	74.670	53.530	51,036,866	24.10	3,664,446,979	1.866	0.335 usd	2.98	
updown	itc	-0.11%	$71.80	$71.46	-$0.08	173,438	$71.94	$71.30	$71.88	$74.67	$53.53	51.03b	23.26	$3.66b			3.09	
wallstreetsurvivor	itc	-0.11%	71.80	71.46	-0.08	173,638	71.94	71.30		74.67	55.74		24.10	$4b	1.90%	1.31 -	2.84	
yahoo-finance	itc	0.11%	71.80	71.46	0.08	174,859	71.94	71.30	71.88	74.67	53.53		24.09	3.66b	1.90%	1.34	2.98	
ycharts-com	itc	-0.13%	71.79		-0.09					74.67	52.83		24.09	3.64b	1.90%		2.98	
zacks	itc	(-0.11%)	71.80		-0.08	vol.  174,859	71.94	71.30		74.67	52.83		24.12	3.67 b	1.86	1.34	2.98	
advfn	osir	2.05	7.98	7.71	0.16	97771	8.0	7.644										
barchart	osir	+2.05%	7.98	7.64	+0.16	97,771	8.00	7.64	7.82	8.58	5.97		17.84	$261.90 m			+0.44	
barrons	osir	2.05%	7.98	7.71	+0.16	97,771	8.00	7.644				33.10 million		$257.63 million	osir has not issued dividends in more than 1 year.			
bloomberg	osir	2.046%	7.980	7.710	0.160	97,771	8.000	7.644		8.58	5.97	32.821mil	18.136	261.912mil			0.440	
boston-com	osir	+2.046%	7.980 usd	7.710	+0.1600	97,771	8.000	7.644	7.820	8.580	5.790	32,821,083						
bostonmerchant	osir	+2.046%	7.980 usd	7.710	+0.1600	97,771	8.000	7.644	7.820	8.580	5.790	32,821,083						
business-insider	osir	+2.046%	7.980 usd	7.710	+0.1600	97,771	8.000	7.644	7.820	8.580	5.790	32,821,083						
chron	osir	+2.046%	7.980 usd	7.710	+0.1600	97,771	8.000	7.644	7.820	8.580	5.790	32,821,083						
cio-com	osir	+2.05%	7.980 usd	7.710	+0.1600	97,771	8.000	7.644	7.820	8.580	5.790	32,821,083	17.73	262m				
cnn-money	osir	+2.05%today&rsquo;s change	7.98data as of 3:59pm et	7.71	+0.16	95,452	8.00	7.64	7.82				17.7	$261.9m				
easystockalterts	osir	2.08%	7.98	7.71	+0.16	97771	8.00	7.64	7.82	8.58	5.95		17.73				0.45	
eresearch-fidelity-com	osir	2.05%	7.9800	7.7100	0.1600	97,771	8.0000	7.6440	7.8200	8.5800	5.9700	32,821,000	17.77	$256.66m				
finance-abc7-com	osir	+2.046%	7.980 usd	7.710	+0.1600	97,771	8.000	7.644	7.820	8.580	5.790	32,821,083						
finance-abc7chicago-com	osir	+2.046%	7.980 usd	7.710	+0.1600	97,771	8.000	7.644	7.820	8.580	5.790	32,821,083						
financial-content	osir	+2.046%	7.980 usd	7.710	+0.1600	97,771	8.000	7.644	7.820	8.580	5.790	32,821,083						
finapps-forbes-com	osir	2.0%	$7.98	7.71	0.16	97,771	8.00	7.64	7.82	8.58	5.97	33 mil	18.1	262 mil	0.0	0.00	0.44	
finviz	osir	2.05%	7.98			97,771			7.82	-6.99%	33.67%	32.82m	17.38	256.65m			0.45	
fool	osir	+2.05%	$7.98	$7.71	0.16	97,471	$8.00	$7.64	$7.82	$8.58	$5.97		17.70	$261.91m				
foxbusiness	osir		$7.98		+0.16	97,771			$7.82									
google-finance	osir	(2.05%)	7.98	7.71	+0.16	97,771.00	8.00	7.64		8.58	5.97	32.82m	17.91	261.91m			0.45	
howthemarketworks	osir	2.174%	7.99	7.71	0.17	92,473	8	7.644	7.82									
hpcwire	osir	+2.046%	7.980 usd	7.710	+0.1600	97,771	8.000	7.644	7.820	8.580	5.790	32,821,083						
insidestocks	osir	+2.05%	7.98	7.64	+0.16	97771	8.00	7.64										
investopedia	osir	+2.05 %	$7.98	7.71	+0.16				7.82									
investorguide	osir	+2.05%	7.98	7.67	+0.16		8.00	7.644		8.58	5.97		17.38	261.9m			0.45	
marketintellisearch	osir	2.05 %	$7.98	$7.67	0.16	93.50k	$8.00	$7.64	$7.82			32.82m	17.38	0.26b	0.0 %		0.45	
marketwatch	osir	+2.05%	$7.98	open: 7.71	+0.16	2,019	$8.00	$7.64	$7.82	$8.58	$5.97		17.92	$257.63m			0.45	
minyanville	osir	+2.046%	7.980 usd	7.710	+0.1600	97,771	8.000	7.644	7.820	8.580	5.790	32,821,083						
msn-money	osir	+2.05%	7.98	7.71	+0.16	97,771	8.00	7.64	7.82	8.58	5.97	32.82 mil	17.73	256.66 mil			0.45	
nasdaq-com	osir	2.05%	$ 7.98	$ 7.71	0.16	97,771	$ 8	$ 7.644	$ 7.82	$ 8.58	$ 5.97	32,821,000	18.14	$ 261,911,580			$ 0.44	
optimum	osir	+2.05%	7.98 ( 4:30 pm edt)	7.71	+0.16	97,771	8.00	7.64	7.82	8.58	5.95	32.82m	17.7	261.9m			0.45	
paidcontent	osir	+2.046%	7.980 usd	7.710	+0.1600	97,771	8.000	7.644	7.820	8.580	5.790	32,821,083						
pc-quote	osir	2.05%	7.98	7.71	0.16	97,771	8.0	7.644	7.82	8.58	5.97	32,160,977	17.37778	256,645,000				
personal-wealth-biz	osir	+2.05%	7.98	7.67		97,771	8.00	7.644	7.82	8.58	5.97		17.38			0.00	0.45	
predictwallstreet	osir	+2.05%	7.93		+0.16	97,771												
raymond-james	osir	2.05	7.98	7.71	0.16	97,771	8.00	7.64	7.98	8.58	5.97		18.14				0.44	
renewable-energy-world	osir	+2.046%	7.980 usd	7.710	+0.1600	97,771	8.000	7.644	7.820	8.580	5.790	32,821,083						
screamingmedia	osir	+2.05%	$	open: 7.71	+0.16	2,019	$8.00	$7.64	$7.82	$8.58	$5.97		17.92	$257.63m			0.45	
scroli	osir	%	osir			0												
simple-stock-quotes	osir	+2.05%	last trade: 7.98		change: 0.160								p/e ratio: 17.38					
smartmoney	osir	(2.05%)	7.98	$7.71	0.16	97,771	$8.00	$7.64	$7.82	$8.58	$5.97			256,700	0.00%	$0.00		
stocknod	osir	+2.046%	7.980 usd	7.710	+0.1600	97,771	8.000	7.644	7.820	8.580	5.790	32,821,083						
stockpickr	osir	2.05%	$7.98 0.16 | 2.05%	7.71	0.16	97.77k	8.00	7.64	7.82	8.58	5.97							
stocksmart	osir	.0 %	$7.19	7.94	0	4,389	7.4	7.19										
stocktwits	osir	1.92%	7.97		+0.15													
streetinsider-com	osir	2.05%	7.98	$7.71	+0.16	97,771	$8.00	$7.64	$7.82	$8.58	$5.95		17.73				$0.45	
thecramerreport	osir		7.98	7.67	+0.16	97771	8.00	7.644										
thestree	osir	2.05%	$7.98	7.71	0.16	97771	8.0	7.64	7.82	-8.58	5.97	3.2821083e7		2.57645502e8				
tickerspy	osir	2.05%	$7.98	7.71	+0.16	95,452	8.00	7.64	7.82	8.58	5.97		17.4	256.6m	0.00%	$0.00		
tmx-quotemedia	osir	2.05%	7.980	7.710	0.160	97,771	8.000	7.644	7.820	8.580	5.970	32,821,083	17.40	261,912,242			0.45	
updown	osir	2.05%	$7.98	$7.71	$0.16	95,452	$8.00	$7.64	$7.82	$8.58	$5.97	32.82b	17.39	$257m			0.45	
wallstreetsurvivor	osir	2.17%	7.99	7.71	0.17	92,473	8.00	7.64		8.58	5.97		17.40	$257m			0.40	
yahoo-finance	osir	2.05%	7.98	7.67	0.16	97,771	8.00	7.64	7.82	8.58	5.97		17.73	261.91m			0.45	
ycharts-com	osir	+2.05%	7.97		+0.16					8.58	5.95		17.71	261.58m	0.00%		0.45	
zacks	osir	(2.05%)	7.98		0.16	vol.  97,771	8.00	7.64		8.58	5.95		17.77	256.64 m	0.00	0.00	.44	
advfn	ppc	0.00	5.04	4.97	0.0	708450	5.055	4.97										
barchart	ppc	unch	5.04	4.97	unch	719,827	5.06	4.97	5.04	8.61	3.96		23.48	$1.08 b			+0.06	
barrons	ppc	0.00%	5.04	4.97	0.00	706,860	5.055	4.97				214.28 million		$1.06 billion	ppc has not issued dividends in more than 1 year.			
bloomberg	ppc		5.040	4.970		708,450	5.055	4.970		8.61	3.96	214.482mil	28.000	1,080.989mil			0.180	
boston-com	ppc	0.00%	5.040 usd	4.970	+0.00	708,450	5.055	4.970	5.040	8.610	3.960	214,481,914						
bostonmerchant	ppc	0.00%	5.040 usd	4.970	+0.00	708,450	5.055	4.970	5.040	8.610	3.960	214,481,914						
business-insider	ppc	0.00%	5.040 usd	4.970	+0.00	708,450	5.055	4.970	5.040	8.610	3.960	214,481,914						
chron	ppc	0.00%	5.040 usd	4.970	+0.00	708,450	5.055	4.970	5.040	8.610	3.960	214,481,914						
cio-com	ppc	0.00%	5.040 usd	4.970	+0.00	708,450	5.055	4.970	5.040	8.610	3.960	214,481,914	84.00	1b				
cnn-money	ppc	0.00%	5.04	4.97	0.00	708,450	5.06	4.97	5.04				84.0	$1.1b				
easystockalterts	ppc	0.00%	5.04	4.97	+0.00	708450	5.06	4.97	5.04	8.61	3.96		84.00				0.06	
eresearch-fidelity-com	ppc	0.00%	5.0400	4.9700	0.0000	708,450	5.0550	4.9700	5.0400	8.6100	3.9600	214,482,000	84.00	$1.08b				
finance-abc7-com	ppc	0.00%	5.040 usd	4.970	+0.00	708,450	5.055	4.970	5.040	8.610	3.960	214,481,914						
finance-abc7chicago-com	ppc	0.00%	5.040 usd	4.970	+0.00	708,450	5.055	4.970	5.040	8.610	3.960	214,481,914						
financial-content	ppc	0.00%	5.040 usd	4.970	+0.00	708,450	5.055	4.970	5.040	8.610	3.960	214,481,914						
finapps-forbes-com	ppc	0.0%	$5.04	4.97	0.00	708,450	5.05	4.97	5.04	8.61	3.96	214 mil	84.0	1 bil	0.0	0.00	0.06	
finviz	ppc	0.00%	5.04			708,450			5.04	-41.46%	27.27%	74.06m		373.26m			-2.40	
fool	ppc	-0.20%	$5.04	$4.97	-0.01	708,450	$5.05	$4.97	$5.04	$8.61	$3.96		82.50	$1.08b	1.20%	0.09		
foxbusiness	ppc		$5.04		0.00	708,450			$5.04									
google-finance	ppc	(0.00%)	5.04	4.97	0.00	708,450.00	5.05	4.97		8.61	3.96	214.48m	90.53	1.08b			0.06	
howthemarketworks	ppc	0%	5.04	4.97	0	706,860	5.055	4.97	5.04									
hpcwire	ppc	0.00%	5.040 usd	4.970	+0.00	708,450	5.055	4.970	5.040	8.610	3.960	214,481,914						
insidestocks	ppc	unch%	5.04	4.97		708400	5.06	4.97										
investopedia	ppc		$5.04	4.97					5.04									
investorguide	ppc	0.00%	5.04	4.97	0.00		5.055	4.97		8.61	4.61		84.00	1.081b			0.06	
marketintellisearch	ppc	0.0 %	$5.04	$4.97	0.00	713.20k	$5.05	$4.97	$5.04			74.06m	0.00	0.37b	0.0 %		-2.40	
marketwatch	ppc	0.00%	$5.04	open: 4.97	0.00	1,590	$5.06	$4.97	$5.04	$8.61	$3.96		90.48	$1.06b			0.06	
minyanville	ppc	0.00%	5.040 usd	4.970	+0.00	708,450	5.055	4.970	5.040	8.610	3.960	214,481,914						
msn-money	ppc		5.04	4.97		708,450	5.06	4.97	5.04	8.61	3.96	214.48 mil	84.00	1.08 bil			0.06	
nasdaq-com	ppc		$ 5.04			708,450	$ 5.055	$ 4.97	$ 5.04	$ 8.61	$ 3.96	214,482,000	84	$ 1,080,989,280			$ 0.06	
optimum	ppc	-	5.04 ( 4:15 pm edt)	4.97	-	708,450	5.05	4.97	5.04	8.61	3.96	214.48m	84.0	1.1b			0.06	
paidcontent	ppc	0.00%	5.040 usd	4.970	+0.00	708,450	5.055	4.970	5.040	8.610	3.960	214,481,914						
pc-quote	ppc	0.00%	5.04	4.97	0.00	708,450	5.055	4.97	5.04	8.61	3.96	214,482,004	84.0	1,080,989,000				
personal-wealth-biz	ppc	0.00%	5.04	4.97		708,450	5.055	4.97	5.04	8.61	4.61		84.00			0.00	0.06	
predictwallstreet	ppc	0.00%	5.04		0.00	708,450												
raymond-james	ppc	0.00	5.04	4.97	0.00	708,450	5.06	4.97	5.04	8.61	3.96		84.00				0.06	
renewable-energy-world	ppc	0.00%	5.040 usd	4.970	+0.00	708,450	5.055	4.970	5.040	8.610	3.960	214,481,914						
screamingmedia	ppc	0.00%	$	open: 4.97	0.00	1,590	$5.06	$4.97	$5.04	$8.61	$3.96		90.48	$1.06b			0.06	
scroli	ppc	%	ppc			0												
simple-stock-quotes	ppc	0.00%	last trade: 5.04		change: 0.000								p/e ratio: 84.0					
smartmoney	ppc	(0.00%)	5.04	$4.97	0.00	708,450	$5.06	$4.97	$5.04	$8.61	$3.96			1,081,000	0.00%	$0.02		
stocknod	ppc	0.00%	5.040 usd	4.970	+0.00	708,450	5.055	4.970	5.040	8.610	3.960	214,481,914						
stockpickr	ppc	0.00%	$5.04 0.00 | 0.00%	5.03	0.00	708.45k	5.06	4.97	5.04	8.61	3.96							
stocksmart	ppc	.0 %	$4.76	7.04	0	24,940	4.95	4.76										
stocktwits	ppc	-0.20%	5.03		-0.01													
streetinsider-com	ppc	-0%	5.04	$4.97		708,450	$5.06	$4.97	$5.04	$8.61	$3.96		84.00				$0.06	
thecramerreport	ppc		5.04	4.97	0.00	708450	5.055	4.97										
thestree	ppc	0.0%	$5.04	5.03	0.0	708450	5.06	4.97	5.04	-8.61	3.96	2.14481914e8		1.057395836e9				
tickerspy	ppc	0.00%	$5.04	4.97	0.00	708,450	5.05	4.97	5.04	8.61	3.96		84.0	1.0b	0.00%	$0.00		
tmx-quotemedia	ppc	0.00%	5.040	4.970	0.00	708,450	5.055	4.970	5.040	8.610	3.960	214,481,914	84.00	1,080,988,847			0.06	
updown	ppc	0.00%	$5.04	$4.97	$0.00	706,860	$5.06	$4.97	$5.04	$8.61	$3.96	214.48b	90.54	$1.08b			0.06	
wallstreetsurvivor	ppc	0.00%	5.04	4.97	0.00	706,860	5.06	4.97		8.61	3.96		84.00	$1b			0.41	
yahoo-finance	ppc	0.00%	5.04	4.97	0.00	708,450	5.06	4.97	5.04	8.61	3.96		84.00	1.08b			0.06	
ycharts-com	ppc	+0.00%	5.03		+0.00					8.61	3.96		83.83	1.08b	0.00%		0.06	
zacks	ppc		5.04			vol.  708,450	5.06	4.97		8.61	3.96		24	1.08 b	0.00	0.00	.21	
advfn	uvv	0.26	38.11	37.79	0.1	155280	38.11	37.69										
barchart	uvv	+0.26%	38.11	37.79	+0.10	155,280	38.11	37.69	38.01	44.96	33.74		6.84	$894.06 m	5.02%	$1.92	+5.42	
barrons	uvv	0.26%	38.11	37.79	+0.10	154,552	38.11	37.69				28.89 million		$887.62 million	5.04%	$0.48		
bloomberg	uvv	0.263%	38.110	37.790	0.100	155,280	38.110	37.690		45.96	35.36	23.160mil	6.993	882.640mil	5.013	0.480 regular cash	5.450	
boston-com	uvv	+0.2631%	38.11 usd	37.79	+0.1000	155,280	38.11	37.69	38.01	45.96	35.36	23,229,712						
bostonmerchant	uvv	+0.2631%	38.11 usd	37.79	+0.1000	155,280	38.11	37.69	38.01	45.96	35.36	23,229,712						
business-insider	uvv	+0.2631%	38.11 usd	37.79	+0.1000	155,280	38.11	37.69	38.01	45.96	35.36	23,229,712						
chron	uvv	+0.2631%	38.11 usd	37.79	+0.1000	155,280	38.11	37.69	38.01	45.96	35.36	23,229,712						
cio-com	uvv	+0.26%	38.11 usd	37.79	+0.1000	155,280	38.11	37.69	38.01	45.96	35.36	23,229,712	7.031	885m	5	1.92		
cnn-money	uvv	+0.26%	38.11	37.79	+0.10	155,280	38.11	37.69	38.01				7.0	$885.3m	5.04%			
easystockalterts	uvv	0.26%	38.11	37.79	+0.10	155280	38.11	37.69	38.01	45.96	35.36		7.03				5.42	
eresearch-fidelity-com	uvv	0.26%	38.1100	37.7900	0.1000	155,280	38.1100	37.6900	38.0100	45.9600	35.3600	23,230,000	7.01	$882.97m	5.05%	$0.480000		
finance-abc7-com	uvv	+0.2631%	38.11 usd	37.79	+0.1000	155,280	38.11	37.69	38.01	45.96	35.36	23,229,712						
finance-abc7chicago-com	uvv	+0.2631%	38.11 usd	37.79	+0.1000	155,280	38.11	37.69	38.01	45.96	35.36	23,229,712						
financial-content	uvv	+0.2631%	38.11 usd	37.79	+0.1000	155,280	38.11	37.69	38.01	45.96	35.36	23,229,712						
finapps-forbes-com	uvv	0.3%	$38.11	37.79	0.10	155,280	38.11	37.69	38.01	45.96	35.36	23 mil		885 mil	5.0	1.92		
finviz	uvv	0.26%	38.11			155,280			38.01	-15.24%	12.94%	23.23m	7.03	885.30m		1.92	5.42	
fool	uvv	+0.26%	$38.11	$37.79	0.10	154,552	$38.11	$37.69	$38.01	$45.96	$35.36		7.00	$882.64m	4.00%	1.92		
foxbusiness	uvv		$38.11		+0.10	155,280			$38.01									
google-finance	uvv	(0.26%)	38.11	37.79	+0.10	155,280.00	38.11	37.69		45.96	35.36	23.23m	7.03	885.28m	5.04	0.48	5.42	
howthemarketworks	uvv	0.263%	38.11	37.79	0.1	154,552	38.11	37.69	38.01									
hpcwire	uvv	+0.2631%	38.11 usd	37.79	+0.1000	155,280	38.11	37.69	38.01	45.96	35.36	23,229,712						
insidestocks	uvv	+0.26%	38.11	37.79	+0.10	155200	38.11	37.69										
investopedia	uvv	+0.26 %	$38.11	37.79	+0.10				38.01									
investorguide	uvv	+0.26%	38.11	37.79	+0.10		38.11	37.69		45.96	35.36		7.01	882.6m			5.42	
marketintellisearch	uvv	0.26 %	$38.11	$37.79	0.10	152.70k	$38.11	$37.69	$38.01			23.23m	7.01	0.88b	5.05 %		5.42	
marketwatch	uvv	+0.26%	$38.11	open: 37.79	+0.10	728	$38.11	$37.69	$38.01	$45.96	$35.36		7.28	$887.62m	5.04%	0.48	5.24	
minyanville	uvv	+0.2631%	38.11 usd	37.79	+0.1000	155,280	38.11	37.69	38.01	45.96	35.36	23,229,712						
msn-money	uvv	+0.26%	38.11	37.79	+0.10	155,280	38.11	37.69	38.01	45.96	35.36	23.23 mil	7.03	882.96 mil	5.05%	1.92	5.42	
nasdaq-com	uvv	0.26%	$ 38.11		0.10	155,280	$ 38.11	$ 37.69	$ 38.01	$ 45.96	$ 35.36	23,230,000	7.03	$ 885,295,300	5.05 %	$1.920000	$ 5.42	
optimum	uvv	+0.26%	38.11 ( 4:15 pm edt)	37.79	+0.10	155,280	38.11	37.69	38.01	45.96	35.36	23.23m	7.0	885.3m	5.04	1.92	5.42	
paidcontent	uvv	+0.2631%	38.11 usd	37.79	+0.1000	155,280	38.11	37.69	38.01	45.96	35.36	23,229,712						
pc-quote	uvv	0.26%	38.11	37.79	0.10	155,280	38.11	37.69	38.01	45.96	35.36	23,169,045	7.01292	882,972,000		0.48		
personal-wealth-biz	uvv	+0.26%	38.11	37.79		155,280	38.11	37.69	38.01	45.96	35.36		7.01		6.26	2.38	5.42	
predictwallstreet	uvv	+0.26%	38.11		+0.10	155,280												
raymond-james	uvv	0.26	38.11	37.79	0.10	155,280	38.11	37.69	38.11	45.96	35.36		6.42				5.94	
renewable-energy-world	uvv	+0.2631%	38.11 usd	37.79	+0.1000	155,280	38.11	37.69	38.01	45.96	35.36	23,229,712						
screamingmedia	uvv	+0.26%	$	open: 37.79	+0.10	728	$38.11	$37.69	$38.01	$45.96	$35.36		7.28	$887.62m	5.04%	0.48	5.24	
scroli	uvv	%	uvv			0												
simple-stock-quotes	uvv	+0.26%	last trade: 38.11		change: 0.100								p/e ratio: 7.01					
smartmoney	uvv	(0.26%)	38.11	$37.79	0.10	155,280	$38.11	$37.69	$38.01	$45.96	$35.36			883,000	5.05%	$0.48		
stocknod	uvv	+0.2631%	38.11 usd	37.79	+0.1000	155,280	38.11	37.69	38.01	45.96	35.36	23,229,712						
stockpickr	uvv	0.26%	$38.11 0.10 | 0.26%	37.78	0.10	155.28k	38.11	37.69	38.01	45.96	35.36							
stocksmart	uvv	.0 %	$41.32	40.98	0	14,682	42.2	41.2										
stocktwits	uvv	0.21%	38.09		+0.08													
streetinsider-com	uvv	0.26%	38.11	$37.79	+0.10	155,280	$38.11	$37.69	$38.01	$45.96	$35.36		7.03				$5.42	
thecramerreport	uvv		38.11	37.79	+0.10	155280	38.11	37.69										
thestree	uvv	0.26%	$38.11	37.78	0.1	155280	38.11	37.69	38.01	-45.96	35.36	2.3160312e7		8.87607296e8				
tickerspy	uvv	0.26%	$38.11	37.79	+0.10	155,280	38.11	37.69	38.01	45.96	35.36		7.0	883.3m	5.05%	$0.48		
tmx-quotemedia	uvv	0.26%	38.110	37.790	0.100	155,280	38.110	37.690	38.010	45.960	35.360	23,160,312	7.00	882,639,490	5.038	0.480 usd	5.42	
updown	uvv	0.26%	$38.11	$37.79	$0.10	154,552	$38.11	$37.69	$38.01	$45.96	$35.36	23.16b	6.40	$880m			5.94	
wallstreetsurvivor	uvv	0.26%	38.11	37.79	0.10	154,552	38.11	37.69		45.96	35.36		7.00	$883m	5.10%	1.89 -	5.42	
yahoo-finance	uvv	0.26%	38.11	37.79	0.10	155,280	38.11	37.69	38.01	45.96	35.36		7.03	882.63m	5.00%	1.92	5.42	
ycharts-com	uvv	+0.34%	38.09		+0.13					45.96	35.36		7.03	893.59m	4.98%		5.42	
zacks	uvv	(0.26%)	38.11		0.10	vol.  155,280	38.11	37.69		45.96	35.36		6.8	882.97 m	5.05	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	161.59	+0.00	1218168	66.49	66.49	66.49	68.66	44.05		10.00				6.65	
finance-abc7-com	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
finance-abc7chicago-com	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
financial-content	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
finviz	ppd	0.00%	66.49			0			66.49	-3.16%	50.94%	9.79m	10.01	650.94m			6.64	
fool	ppd	0%	$66.49	$0.00	0.00	0	$66.50	$66.47	$66.47	$68.66	$44.05		10.00	$650.89m	0.20%	0.10		
foxbusiness	ppd		$66.49		+0.02	261,633			$66.47									
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	-0.26 %	$19.17	$19.04	-0.05	1336.40k	$19.19	$19.02	$19.22			9.79m	10.01	0.65b	0.0 %		6.64	
marketwatch	ppd	+0.05%	19.54	open: 19.54	+0.01		19.54	19.54	19.52	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		0.00									9.79 mil		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	+0.05%		open: 19.54	+0.01		19.54	19.54	19.52	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	$161.59		1,218,268	$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																	
zacks	ppd																	
advfn	ppg	-1.34	92.12	92.03	-1.25	1427143	92.23	91.37										
barchart	ppg	-1.34%	92.12	91.86	-1.25	1,427,143	92.23	91.37	93.37	97.19	59.81		15.73	$14.83 b	2.46%	$2.28	+5.85	
barrons	ppg	1.34%	92.12	92.03	-1.25	1.425m	92.23	91.37				165.90 million		$14.63 billion	2.48%	$0.57		
bloomberg	ppg	-1.339%	92.120	92.030	-1.250	1,427,143	92.230	91.370		97.81	61.47	158.152mil	15.640	14,568.970mil	2.422	0.570 regular cash	5.890	
boston-com	ppg	-1.339%	92.12 usd	92.03	-1.250	1,427,143	92.23	91.37	93.37	97.81	59.95	158,152,134						
bostonmerchant	ppg	-1.339%	92.12 usd	92.03	-1.250	1,427,143	92.23	91.37	93.37	97.81	59.95	158,152,134						
business-insider	ppg	-1.339%	92.12 usd	92.03	-1.250	1,427,143	92.23	91.37	93.37	97.81	59.95	158,152,134						
chron	ppg	-1.339%	92.12 usd	92.03	-1.250	1,426,291	92.23	91.37	93.37	97.81	59.95	158,152,134						
cio-com	ppg	-1.34%	92.12 usd	92.03	-1.250	1,426,291	92.23	91.37	93.37	97.81	59.95	158,152,134	15.75	15b	2.5	2.28		
cnn-money	ppg	-1.34%today&rsquo;s change	92.12data as of 4:02pm et	92.03	-1.25	1,410,060	92.23	91.37	93.37				15.7	$14.6b	2.48%			
easystockalterts	ppg	-1.36%	92.12	92.03	-1.25	1425325	92.23	91.37	93.37	97.81	60.31		15.75				5.85	
eresearch-fidelity-com	ppg	-1.34%	92.1200	92.0300	-1.2500	1,426,291	92.2300	91.3700	93.3700	97.8100	61.4700	158,152,000	15.96	$14.77b	2.44%	$0.570000		
finance-abc7-com	ppg	-1.339%	92.12 usd	92.03	-1.250	1,426,291	92.23	91.37	93.37	97.81	59.95	158,152,134						
finance-abc7chicago-com	ppg	-1.339%	92.12 usd	92.03	-1.250	1,426,291	92.23	91.37	93.37	97.81	59.95	158,152,134						
financial-content	ppg	-1.339%	92.12 usd	92.03	-1.250	1,426,291	92.23	91.37	93.37	97.81	59.95	158,152,134						
finapps-forbes-com	ppg	-1.3%	$92.12	92.03	-1.25	1,426,291	92.23	91.37	93.37	97.81	61.47	158 mil	15.8	15 bil	2.5	2.28	5.85	
finviz	ppg	-1.34%	92.12			1,425,474			93.37	-5.22%	54.03%	158.15m	15.91	14.77b		2.28	5.87	
fool	ppg	-1.34%	$92.12	$92.03	-1.25	1,425,325	$92.23	$91.37	$93.37	$97.81	$61.47		15.60	$14.57b	3.70%	2.28		
foxbusiness	ppg		$92.12		-1.25	1,427,143			$93.37									
google-finance	ppg	(-1.34%)	92.12	92.03	-1.25	1.43m	92.23	91.37		97.81	61.47	160.99m	15.71	14.83b	2.48	0.57	5.87	
howthemarketworks	ppg	-1.339%	92.12	92.03	-1.25	1,425,325	92.23	91.37	93.37									
hpcwire	ppg	-1.339%	92.12 usd	92.03	-1.250	1,427,143	92.23	91.37	93.37	97.81	59.95	158,152,134						
insidestocks	ppg	-1.34%	92.12	91.86	-1.25	1425325	92.23	91.37					price earnings ratio: 15.86					
investopedia	ppg	-1.34 %	$92.12	92.03	-1.25				93.37									
investorguide	ppg	-1.34%	92.12	92.03	-1.25		92.23	91.37		97.81	61.47		15.93	14.569b			5.86	
marketintellisearch	ppg	-1.34 %	$92.12	$92.03	-1.25	1447.00k	$92.23	$91.37	$93.37			158.15m	15.91	14.77b	2.44 %		5.87	
marketwatch	ppg	-1.34%	$92.12	open: 92.03	-1.25	12,931	$92.23	$91.37	$93.37	$97.81	$61.47		45.81	$14.63b	2.48%	0.57	2.01	
minyanville	ppg	-1.339%	92.12 usd	92.03	-1.250	1,426,291	92.23	91.37	93.37	97.81	59.95	158,152,134						
msn-money	ppg	-1.34%	92.12	92.03	-1.25	1.43 mil	92.23	91.37	93.37	97.81	61.47	158.15 mil	15.75	14.77 bil	2.44%	2.28	5.87	
nasdaq-com	ppg	1.34%	$ 92.12		1.25	1,425,325	$ 92.23	$ 91.37	$ 93.37	$ 97.81	$ 61.47	158,152,000	15.75	$ 14,568,962,240	2.44 %	$2.280000	$ 5.85	
optimum	ppg	-1.34%	92.12 ( 4:02 pm edt)	92.03	-1.25	1,425,325	92.23	91.37	93.37	97.81	60.31	158.15m	15.7	14.6b	2.48	2.28	5.85	
paidcontent	ppg	-1.339%	92.12 usd	92.03	-1.250	1,426,291	92.23	91.37	93.37	97.81	59.95	158,152,134						
pc-quote	ppg	-1.34%	92.12	92.03	-1.25	1,427,143	92.23	91.37	93.37	97.81	61.47	160,298,003	15.96068	14,766,652,000		0.57		
personal-wealth-biz	ppg	-1.34%	92.12	92.03	-1.25	1,427,143	92.23	91.37	93.37	97.81	61.47		15.93		2.38	2.22	5.86	
predictwallstreet	ppg	-1.34%	92.12		-1.25	1,426,291												
raymond-james	ppg	-1.34	92.12	92.03	-1.25	1,426,291	92.23	91.37	92.12	97.81	61.47		15.59				5.91	
renewable-energy-world	ppg	-1.339%	92.12 usd	92.03	-1.250	1,426,291	92.23	91.37	93.37	97.81	59.95	158,152,134						
screamingmedia	ppg	-1.34%	$	open: 92.03	-1.25	12,931	$92.23	$91.37	$93.37	$97.81	$61.47		45.81	$14.63b	2.48%	0.57	2.01	
scroli	ppg	-1.34%	ppg 92.12	92.03	-1.25	1,284,554	92.23	91.37	93.37	97.81	61.47		15.71				5.87	
simple-stock-quotes	ppg	-1.34%	last trade: 92.12		change: -1.250								p/e ratio: 15.93					
smartmoney	ppg	(-1.34%)	92.12	$92.03	-1.25	1,426,291	$92.23	$91.37	$93.37	$97.81	$61.47			14,766,700	2.44%	$0.57		
stocknod	ppg	-1.339%	92.12 usd	92.03	-1.250	1,426,291	92.23	91.37	93.37	97.81	59.95	158,152,134						
stockpickr	ppg	-1.34%	$92.12 -1.25 | -1.34%	91.92	-1.25	1.43m	92.23	91.37	93.37	97.81	61.47							
stocksmart	ppg	.0 %	$86.84	83.86	0	86,837	88.62	86.72										
stocktwits	ppg	-1.36%	92.10		-1.27													
streetinsider-com	ppg	1.34%	92.12	$92.03	-1.25	1,426,291	$92.23	$91.37	$93.37	$97.81	$60.31		15.75				$5.85	
thecramerreport	ppg		93.37	93.52	+0.86	1062825	93.85	93.09										
thestree	ppg	-1.34%	$92.12	91.92	-1.25	1426291	92.23	91.37	93.37	-97.81	61.47	1.58152134e8		1.4630653916e10				
tickerspy	ppg	-1.34%	$92.12	92.03	-1.25	1,426,291	92.23	91.37	93.37	97.81	61.47		16.0	14.7b	2.44%	$0.57		
tmx-quotemedia	ppg	-1.34%	92.120	92.030	-1.250	1,427,143	92.230	91.370	93.370	97.810	61.470	158,152,134	16.00	14,568,974,584	2.442	0.570 usd	5.85	
updown	ppg	-1.34%	$92.12	$92.03	-$1.25	1,410,060	$92.23	$91.37	$93.37	$97.81	$61.47	158.15b	15.75	$14.76b			5.93	
wallstreetsurvivor	ppg	-1.34%	92.12	92.03	-1.25	1,425,325	92.23	91.37		97.81	63.12		16.00	$15b	2.40%	2.18 -	4.63	
yahoo-finance	ppg	1.34%	92.12	92.03	1.25	1,426,291	92.23	91.37	93.37	97.81	61.47		15.72	14.57b	2.50%	2.28	5.86	
ycharts-com	ppg	-1.38%	92.10		-1.29					97.81	60.31		15.74	14.83b	2.74%		5.85	
zacks	ppg	(-1.34%)	92.12		-1.25	vol.  1,426,291	92.23	91.37		97.81	60.31		15.88	14.77 b	2.44	2.28	5.88	
advfn	ffic	-0.75	13.16	13.11	-0.1	31681	13.21	13.04										
barchart	ffic	-0.75%	13.16	13.10	-0.10	35,012	13.21	13.04	13.26	15.00	10.21		11.54	$412.30 m	3.92%	$0.52	+1.27	
barrons	ffic	0.75%	13.16	13.11	-0.10	31,681	13.21	13.04				30.37 million		$416.50 million	3.95%	$0.13		
bloomberg	ffic	-0.754%	13.160	13.110	-0.100	31,681	13.210	13.040		15.15	10.51	31.387mil	9.970	413.058mil	3.951	0.130 regular cash	1.320	
boston-com	ffic	-0.7541%	13.16 usd	13.11	-0.1000	31,681	13.21	13.04	13.26	15.15	10.51	31,387,427						
bostonmerchant	ffic	-0.7541%	13.16 usd	13.11	-0.1000	31,681	13.21	13.04	13.26	15.15	10.51	31,387,427						
business-insider	ffic	-0.7541%	13.16 usd	13.11	-0.1000	31,681	13.21	13.04	13.26	15.15	10.51	31,387,427						
chron	ffic	-0.7541%	13.16 usd	13.11	-0.1000	31,681	13.21	13.04	13.26	15.15	10.51	31,387,427						
cio-com	ffic	-0.75%	13.16 usd	13.11	-0.1000	31,681	13.21	13.04	13.26	15.15	10.51	31,387,427	10.36	413m	4	0.52		
cnn-money	ffic	-0.75%	13.16	13.11	-0.10	31,681	13.21	13.04	13.26				10.4	$413.1m	3.95%			
easystockalterts	ffic	-0.76%	13.16	13.11	-0.10	31681	13.21	13.04	13.26	15.15	10.51		10.36				1.27	
eresearch-fidelity-com	ffic	-0.75%	13.1600	13.1100	-0.1000	31,681	13.2100	13.0400	13.2600	15.1500	10.5100	31,387,000	10.44	$416.19m	3.92%	$0.130000		
finance-abc7-com	ffic	-0.7541%	13.16 usd	13.11	-0.1000	31,681	13.21	13.04	13.26	15.15	10.51	31,387,427						
finance-abc7chicago-com	ffic	-0.7541%	13.16 usd	13.11	-0.1000	31,681	13.21	13.04	13.26	15.15	10.51	31,387,427						
financial-content	ffic	-0.7541%	13.16 usd	13.11	-0.1000	31,681	13.21	13.04	13.26	15.15	10.51	31,387,427						
finapps-forbes-com	ffic	-0.8%	$13.16	13.11	-0.10	31,681	13.21	13.04	13.26	15.15	10.51	31 mil	12.1	413 mil	4.0	0.52	1.09	
finviz	ffic	-0.75%	13.16			31,681			13.26	-12.26%	28.88%	31.39m	10.36	413.09m		0.52	1.27	
fool	ffic	-0.75%	$13.16	$13.11	-0.10	25,733	$13.21	$13.04	$13.26	$15.15	$10.51		10.40	$413.06m	4.30%	0.52		
foxbusiness	ffic		$13.16		-0.10	31,681			$13.26									
google-finance	ffic	(-0.75%)	13.16	13.11	-0.10	31,681.00	13.21	13.04		15.15	10.51	31.39m	10.33	413.06m	3.95	0.13	1.27	
howthemarketworks	ffic	-0.754%	13.16	13.11	-0.1	25,733	13.21	13.04	13.26									
hpcwire	ffic	-0.7541%	13.16 usd	13.11	-0.1000	31,681	13.21	13.04	13.26	15.15	10.51	31,387,427						
insidestocks	ffic	-0.75%	13.16	13.10	-0.10	31600	13.21	13.04										
investopedia	ffic	-0.75 %	$13.16	13.11	-0.10				13.26									
investorguide	ffic	-0.75%	13.16	13.07	-0.10		13.21	13.04		15.15	10.51		10.37	403.0m			1.279	
marketintellisearch	ffic	-0.75 %	$13.16	$13.07	-0.10	15.00k	$13.21	$13.04	$13.26			31.39m	10.44	0.42b	3.92 %		1.27	
marketwatch	ffic	-0.75%	$13.16	open: 13.11	-0.10	6,443	$13.21	$13.04	$13.26	$15.15	$10.51		10.41	$416.51m	3.95%	0.13	1.26	
minyanville	ffic	-0.7541%	13.16 usd	13.11	-0.1000	31,681	13.21	13.04	13.26	15.15	10.51	31,387,427						
msn-money	ffic	-0.75%	13.16	13.11	-0.10	31,681	13.21	13.04	13.26	15.15	10.51	31.39 mil	10.28	416.2 mil	3.92%	0.52	1.27	
nasdaq-com	ffic	0.75%	$ 13.16	$ 13.11	0.10	31,681	$ 13.21	$ 13.04	$ 13.26	$ 15.15	$ 10.51	31,387,000	10.36	$ 413,052,920	3.92 %	$0.520000	$ 1.27	
optimum	ffic	-0.75%	13.16 ( 4:30 pm edt)	13.11	-0.10	31,681	13.21	13.04	13.26	15.15	10.51	31.39m	10.4	413.1m	3.95	0.52	1.27	
paidcontent	ffic	-0.7541%	13.16 usd	13.11	-0.1000	31,681	13.21	13.04	13.26	15.15	10.51	31,387,427						
pc-quote	ffic	-0.75%	13.16	13.11	-0.10	31,681	13.21	13.04	13.26	15.15	10.51	31,625,502	10.35938	416,192,000		0.13		
personal-wealth-biz	ffic	-0.75%	13.16	13.07	-0.10	31,681	13.21	13.04	13.26	15.15	10.51		10.37		3.92	0.52	1.279	
predictwallstreet	ffic	-0.75%	13.24		-0.10	31,681												
raymond-james	ffic	-0.75	13.16	13.11	-0.10	31,681	13.21	13.04	13.16	15.15	10.51		10.36				1.27	
renewable-energy-world	ffic	-0.7541%	13.16 usd	13.11	-0.1000	31,681	13.21	13.04	13.26	15.15	10.51	31,387,427						
screamingmedia	ffic	-0.75%	$	open: 13.11	-0.10	6,443	$13.21	$13.04	$13.26	$15.15	$10.51		10.41	$416.51m	3.95%	0.13	1.26	
scroli	ffic	%	ffic			0												
simple-stock-quotes	ffic	-0.75%	last trade: 13.16		change: -0.100								p/e ratio: 10.37					
smartmoney	ffic	(-0.75%)	13.16	$13.11	-0.10	31,681	$13.21	$13.04	$13.26	$15.15	$10.51			416,200	3.92%	$0.13		
stocknod	ffic	-0.7541%	13.16 usd	13.11	-0.1000	31,681	13.21	13.04	13.26	15.15	10.51	31,387,427						
stockpickr	ffic	-0.75%	$13.16 -0.10 | -0.75%	13.11	-0.10	31.68k	13.21	13.04	13.26	15.15	10.51							
stocksmart	ffic	.0 %	$12.83	14.27	0	6,259	13.31	12.82										
stocktwits	ffic	-0.75%	13.16		-0.10													
streetinsider-com	ffic	0.75%	13.16	$13.11	-0.1	31,681	$13.21	$13.04	$13.26	$15.15	$10.51		10.36				$1.27	
thecramerreport	ffic		13.16	13.07	-0.10	31681	13.21	13.04										
thestree	ffic	-0.75%	$13.16	13.11	-0.1	31681	13.21	13.04	13.26	-15.15	10.51	3.1387427e7		4.16511156e8				
tickerspy	ffic	-0.75%	$13.16	13.11	-0.10	31,681	13.21	13.04	13.26	15.15	10.51		10.4	415.7m	3.92%	$0.13		
tmx-quotemedia	ffic	-0.75%	13.160	13.110	-0.100	31,681	13.210	13.040	13.260	15.150	10.510	31,387,427	10.40	413,058,539	3.951	0.130 usd	1.27	
updown	ffic	-0.75%	$13.16	$13.11	-$0.10	25,238	$13.21	$13.04	$13.26	$15.15	$10.51	31.38b	10.40	$416m			1.28	
wallstreetsurvivor	ffic	-0.75%	13.16	13.11	-0.10	25,733	13.21	13.04		15.15	10.51		10.40	$416m	3.90%	0.52 -	1.28	
yahoo-finance	ffic	0.75%	13.16	13.07	0.10	31,681	13.21	13.04	13.26	15.15	10.51		10.29	402.96m	3.90%	0.52	1.28	
ycharts-com	ffic	-0.75%	13.16		-0.10					15.15	10.51		10.28	412.30m	4.23%		1.28	
zacks	ffic	(-0.75%)	13.16		-0.10	vol.  31,681	13.21	13.04		15.15	10.51		11.53	416.19 m	3.92	0.52	1.15	
advfn	wso	-1.27	68.38	68.43	-0.88	145471	68.98	67.94										
barchart	wso	-1.27%	68.38	68.43	-0.88	145,471	68.98	67.94	69.26	72.79	49.52		26.26	$2.23 b	3.38%	$2.28	+2.57	
barrons	wso	1.27%	68.38	68.43	-0.88	144,424	68.98	67.94				30.58 million		$2.21 billion	3.33%	$0.57		
bloomberg	wso	-1.271%	68.380	68.430	-0.880	145,471	68.980	67.940		73.38	50.80	28.267mil	26.607	2,250.477mil	3.116	0.570 regular cash	2.570	
boston-com	wso	-1.271%	68.38 usd	68.43	-0.8800	145,471	68.98	67.94	69.26	73.38	50.80	28,266,896						
bostonmerchant	wso	-1.271%	68.38 usd	68.43	-0.8800	145,471	68.98	67.94	69.26	73.38	50.80	28,266,896						
business-insider	wso	-1.271%	68.38 usd	68.43	-0.8800	145,471	68.98	67.94	69.26	73.38	50.80	28,266,896						
chron	wso	-1.271%	68.38 usd	68.43	-0.8800	145,471	68.98	67.94	69.26	73.38	50.80	28,266,896						
cio-com	wso	-1.27%	68.38 usd	68.43	-0.8800	145,471	68.98	67.94	69.26	73.38	50.80	28,266,896	26.40	2b	3.3	2.28		
cnn-money	wso	-1.27%	68.38	68.43	-0.88	145,471	68.98	67.94	69.26				26.4	$1.9b	3.33%			
easystockalterts	wso	-1.29%	68.38	68.43	-0.88	145471	68.98	67.94	69.26	73.38	50.80		26.40				2.59	
eresearch-fidelity-com	wso	-1.27%	68.3800	68.4300	-0.8800	145,471	68.9800	67.9400	69.2600	73.3800	50.8000	28,267,000	26.95	$1.96b	3.29%	$0.570000		
finance-abc7-com	wso	-1.271%	68.38 usd	68.43	-0.8800	145,471	68.98	67.94	69.26	73.38	50.80	28,266,896						
finance-abc7chicago-com	wso	-1.271%	68.38 usd	68.43	-0.8800	145,471	68.98	67.94	69.26	73.38	50.80	28,266,896						
financial-content	wso	-1.271%	68.38 usd	68.43	-0.8800	145,471	68.98	67.94	69.26	73.38	50.80	28,266,896						
finapps-forbes-com	wso	-1.3%	$68.38	68.43	-0.88	145,471	68.98	67.94	69.26	73.38	50.80	28 mil	26.6	2 bil	3.3	2.28	2.57	
finviz	wso	-1.27%	68.38			145,471			69.26	-6.06%	38.07%	32.93m	26.61	2.25b		2.28	2.57	
fool	wso	-1.27%	$68.38	$68.43	-0.88	144,424	$68.98	$67.94	$69.26	$73.38	$50.80		26.20	$2.25b	3.90%	2.28		
foxbusiness	wso		$68.38		-0.88	145,471			$69.26									
google-finance	wso	(-1.27%)	68.38	68.43	-0.88	145,471.00	68.98	67.94		73.38	50.80	32.93m	26.56	2.25b	3.33	0.57	2.57	
howthemarketworks	wso	-1.271%	68.38	68.43	-0.88	144,424	68.98	67.94	69.26									
hpcwire	wso	-1.271%	68.38 usd	68.43	-0.8800	145,471	68.98	67.94	69.26	73.38	50.80	28,266,896						
insidestocks	wso	-1.27%	68.38	68.43	-0.88	144424	68.98	67.94					price earnings ratio: 26.61					
investopedia	wso	-1.27 %	$68.38	68.43	-0.88				69.26									
investorguide	wso	-1.27%	68.38	68.43	-0.88		68.98	67.94		73.38	50.80		26.74	2.252b			2.59	
marketintellisearch	wso	-1.27 %	$68.38	$68.43	-0.88	125.60k	$68.98	$67.94	$69.26			32.93m	26.95	2.28b	3.29 %		2.57	
marketwatch	wso	-1.27%	$68.38	open: 68.43	-0.88	6,149	$68.98	$67.94	$69.26	$73.38	$50.80		25.20	$2.21b	3.33%	0.57	2.71	
minyanville	wso	-1.271%	68.38 usd	68.43	-0.8800	145,471	68.98	67.94	69.26	73.38	50.80	28,266,896						
msn-money	wso	-1.27%	68.38	68.43	-0.88	145,471	68.98	67.94	69.26	73.38	50.80	32.93 mil	26.30	2.28 bil	3.29%	2.28	2.58	
nasdaq-com	wso	1.27%	$ 68.38		0.88	145,471	$ 68.98	$ 67.94	$ 69.26	$ 73.38	$ 50.80	28,267,000	26.61	$ 1,932,897,460	3.29 %	$2.280000	$ 2.57	
optimum	wso	-1.27%	68.38 ( 4:15 pm edt)	68.43	-0.88	145,471	68.98	67.94	69.26	73.38	50.80	28.27m	26.4	1.9b	3.33	2.28	2.59	
paidcontent	wso	-1.271%	68.38 usd	68.43	-0.8800	145,471	68.98	67.94	69.26	73.38	50.80	28,266,896						
pc-quote	wso	-1.27%	68.38	68.43	-0.88	145,471	68.98	67.94	69.26	73.38	50.80	28,630,777	26.63846	1,957,773,000		0.57		
personal-wealth-biz	wso	-1.27%	68.38	68.43	-0.88	145,471	68.98	67.94	69.26	73.38	50.80		26.74		3.08	2.13	2.59	
predictwallstreet	wso	-1.27%	68.38		-0.88	145,471												
raymond-james	wso	-1.27	68.38	68.43	-0.88	145,471	68.98	67.94	68.38	73.38	50.80		26.61				2.57	
renewable-energy-world	wso	-1.271%	68.38 usd	68.43	-0.8800	145,471	68.98	67.94	69.26	73.38	50.80	28,266,896						
screamingmedia	wso	-1.27%	$	open: 68.43	-0.88	6,149	$68.98	$67.94	$69.26	$73.38	$50.80		25.20	$2.21b	3.33%	0.57	2.71	
scroli	wso	%	wso			0												
simple-stock-quotes	wso	-1.27%	last trade: 68.38		change: -0.880								p/e ratio: 26.74					
stocknod	wso	-1.271%	68.38 usd	68.43	-0.8800	145,471	68.98	67.94	69.26	73.38	50.80	28,266,896						
stockpickr	wso	-1.27%	$68.38 -0.88 | -1.27%	68.43	-0.88	145.47k	68.98	67.94	69.26	73.38	50.80							
stocksmart	wso	.0 %	$64.44	64.23	0	13,845	67.27	64.31										
stocktwits	wso	-1.37%	68.31		-0.95													
streetinsider-com	wso	1.27%	68.38	$68.43	-0.88	145,471	$68.98	$67.94	$69.26	$73.38	$50.80		26.40				$2.59	
thecramerreport	wso		68.38	68.43	-0.88	145471	68.98	67.94										
thestree	wso	-1.27%	$68.38	68.43	-0.88	145471	68.98	67.94	69.26	-73.38	50.8	3.2930435e7		1.907450142e9				
tickerspy	wso	-1.27%	$68.38	68.43	-0.88	145,471	68.98	67.94	69.26	73.38	50.80		26.6	2.2b	3.29%	$0.57		
tmx-quotemedia	wso	-1.27%	68.380	68.430	-0.880	145,471	68.980	67.940	69.260	73.380	50.800	32,930,435	26.70	2,251,783,145	3.334	0.570 usd	2.59	
updown	wso	-1.27%	$68.38	$68.43	-$0.88	139,152	$68.98	$67.94	$69.26	$73.38	$50.80	32.93b	25.07	$2.28b			2.76	
wallstreetsurvivor	wso	-1.27%	68.38	68.43	-0.88	144,424	68.98	67.94		73.38	50.80		26.70	$2b	3.30%	2.04 -	2.49	
yahoo-finance	wso	1.27%	68.38	68.43	0.88	145,471	68.98	67.94	69.26	73.38	50.80		26.40	2.25b	3.40%	2.28	2.59	
ycharts-com	wso	-1.37%	68.31		-0.95					73.38	50.80		26.27	2.23b	3.45%		2.60	
zacks	wso	(-1.27%)	68.38		-0.88	vol.  145,471	68.98	67.94		73.38	50.80		26.95	2.28 b	3.29	2.28	2.57	
advfn	rue	0.27	36.98	37.04	0.1	795232	37.33	36.0										
barchart	rue	+0.27%	36.98	37.05	+0.10	795,232	37.33	36.00	36.88	37.33	20.28		25.02	$901.94 m			+1.37	
barrons	rue	0.27%	36.98	37.04	+0.10	795,232	37.33	36.00				25.00 million		$836.40 million	rue has not issued dividends in more than 1 year.			
bloomberg	rue	0.271%	36.980	37.040	0.100	795,232	37.330	36.000		37.33	20.28	24.399mil	26.993	902.288mil			1.370	
boston-com	rue	+0.2711%	36.98 usd	37.04	+0.1000	795,232	37.33	36.00	36.88	37.16	20.28	24,399,356						
bostonmerchant	rue	+0.2711%	36.98 usd	37.04	+0.1000	795,232	37.33	36.00	36.88	37.16	20.28	24,399,356						
business-insider	rue	+0.2711%	36.98 usd	37.04	+0.1000	795,232	37.33	36.00	36.88	37.16	20.28	24,399,356						
chron	rue	+0.2711%	36.98 usd	37.04	+0.1000	795,232	37.33	36.00	36.88	37.16	20.28	24,399,356						
cio-com	rue	+0.27%	36.98 usd	37.04	+0.1000	795,232	37.33	36.00	36.88	37.16	20.28	24,399,356	26.99	902m				
cnn-money	rue	+0.27%	36.98	37.04	+0.10	795,232	37.33	36.00	36.88				27.0	$902.3m				
easystockalterts	rue	0.27%	36.98	37.04	+0.10	795232	37.33	36.00	36.88	37.16	20.28		26.99				1.37	
eresearch-fidelity-com	rue	0.27%	36.9800	37.0400	0.1000	795,232	37.3300	36.0000	36.8800	37.1600	20.2800	24,399,000	26.92	$899.84m				
finance-abc7-com	rue	+0.2711%	36.98 usd	37.04	+0.1000	795,232	37.33	36.00	36.88	37.16	20.28	24,399,356						
finance-abc7chicago-com	rue	+0.2711%	36.98 usd	37.04	+0.1000	795,232	37.33	36.00	36.88	37.16	20.28	24,399,356						
financial-content	rue	+0.2711%	36.98 usd	37.04	+0.1000	795,232	37.33	36.00	36.88	37.16	20.28	24,399,356						
finapps-forbes-com	rue	0.3%	$36.98	37.04	0.10	795,232	37.33	36.00	36.88	37.16	20.28	24 mil	27.0	902 mil	0.0	0.00	1.37	
finviz	rue	0.27%	36.98			795,232			36.88	-0.48%	82.35%	24.40m	27.19	902.31m			1.36	
fool	rue	+0.27%	$36.98	$37.04	0.10	791,173	$37.33	$36.00	$36.88	$37.16	$20.28		24.90	$902.29m				
foxbusiness	rue		$36.98		+0.10	795,232			$36.88									
google-finance	rue	(0.27%)	36.98	37.04	+0.10	795,232.00	37.33	36.00		37.33	20.28	24.40m	27.19	902.29m			1.36	
howthemarketworks	rue	0.271%	36.98	37.04	0.1	790,973	37.33	36	36.88									
hpcwire	rue	+0.2711%	36.98 usd	37.04	+0.1000	795,232	37.33	36.00	36.88	37.16	20.28	24,399,356						
insidestocks	rue	+0.27%	36.98	37.05	+0.10	795232	37.33	36.00					price earnings ratio: 26.99					
investopedia	rue	+0.27 %	$36.98	37.04	+0.10				36.88									
investorguide	rue	+0.27%	36.98	36.91	+0.10		37.33	36.00		37.16	20.28		27.12	902.3m			1.36	
marketintellisearch	rue	0.27 %	$36.98	$36.91	0.10	782.60k	$37.33	$36.03	$36.88			24.40m	27.12	0.90b	0.0 %		1.36	
marketwatch	rue	+0.27%	$36.97	open: 37.04	+0.10	4,459	$37.33	$36.00	$36.88	$37.33	$20.28		27.23	$836.40m			1.36	
minyanville	rue	+0.2711%	36.98 usd	37.04	+0.1000	795,232	37.33	36.00	36.88	37.16	20.28	24,399,356						
msn-money	rue	+0.27%	36.98	37.04	+0.10	795,232	37.33	36.00	36.88	37.16	20.28	24.40 mil	27.19	899.85 mil			1.36	
nasdaq-com	rue	0.27%	$ 36.98	$ 37.04	0.10	795,232	$ 37.33	$ 36	$ 36.88	$ 37.16	$ 20.28	24,392,000	26.99	$ 902,016,160			$ 1.37	
optimum	rue	+0.27%	36.98 ( 4:30 pm edt)	37.04	+0.10	795,232	37.33	36.00	36.88	37.16	20.28	24.40m	27.0	902.3m			1.37	
paidcontent	rue	+0.2711%	36.98 usd	37.04	+0.1000	795,232	37.33	36.00	36.88	37.16	20.28	24,399,356						
pc-quote	rue	0.27%	36.98	37.04	0.10	795,232	37.33	36.0	36.88	37.16	20.28	24,333,021	27.11765	899,835,000				
personal-wealth-biz	rue	+0.27%	36.98	36.91		795,232	37.33	36.00	36.88	37.16	20.28		27.12			0.00	1.36	
predictwallstreet	rue	+0.27%	36.83		+0.10	795,232												
raymond-james	rue	0.27	36.98	37.04	0.10	795,232	37.33	36.00	36.98	37.16	20.28		26.60				1.39	
renewable-energy-world	rue	+0.2711%	36.98 usd	37.04	+0.1000	795,232	37.33	36.00	36.88	37.16	20.28	24,399,356						
screamingmedia	rue	+0.27%	$	open: 37.04	+0.10	4,459	$37.33	$36.00	$36.88	$37.33	$20.28		27.23	$836.40m			1.36	
scroli	rue	%	rue			0												
simple-stock-quotes	rue	+0.27%	last trade: 36.98		change: 0.100								p/e ratio: 27.12					
smartmoney	rue	(0.27%)	36.98	$37.04	0.10	795,232	$37.33	$36.00	$36.88	$37.16	$20.28			899,800	0.00%	$0.00		
stocknod	rue	+0.2711%	36.98 usd	37.04	+0.1000	795,232	37.33	36.00	36.88	37.16	20.28	24,399,356						
stockpickr	rue	0.27%	$36.98 0.10 | 0.27%	37.04	0.10	795.23k	37.33	36.00	36.88	37.16	20.28							
stocksmart	rue	.0 %	$33.22	30.47	0	56,698	34.6	32.83										
stocktwits	rue	0.16%	36.94		+0.06													
streetinsider-com	rue	0.27%	36.98	$37.04	+0.10	795,232	$37.33	$36.00	$36.88	$37.16	$20.28		26.99				$1.37	
thecramerreport	rue		36.88		0.00	0												
thestree	rue	0.27%	$36.98	37.04	0.1	795232	37.33	36.0	36.88	-37.16	20.28	2.4399356e7		8.36409924e8				
tickerspy	rue	0.27%	$36.98	37.04	+0.10	795,232	37.33	36.00	36.88	37.16	20.28		27.1	899.6m	0.00%	$0.00		
tmx-quotemedia	rue	0.27%	36.980	37.040	0.100	795,232	37.330	36.000	36.880	37.160	20.280	24,399,356	26.90	902,288,185			1.37	
updown	rue	0.27%	$36.98	$37.04	$0.10	789,173	$37.33	$36.00	$36.88	$37.16	$20.28	24.38b	26.34	$900m			1.40	
wallstreetsurvivor	rue	0.27%	36.98	37.04	0.10	790,973	37.33	36.00		37.16	20.28		26.90	$900m			1.21	
yahoo-finance	rue	0.27%	36.98	36.91	0.10	795,232	37.33	36.00	36.88	37.33	20.28		27.19	902.28m			1.36	
ycharts-com	rue	+0.46%	36.94		+0.17					37.14	20.28		27.16	900.97m	0.00%		1.36	
zacks	rue	(0.27%)	36.98		0.10	vol.  795,232	37.33	36.00		37.33	20.28		26.92	899.84 m	0.00	0.00	1.37	
advfn	eeft	-0.51	15.76	15.57	-0.08	166916	15.85	15.52										
barchart	eeft	-0.51%	15.76	15.57	-0.08	170,554	15.85	15.52	15.84	20.25	13.63		13.31	$805.02 m			-0.48	
barrons	eeft	0.51%	15.76	15.57	-0.08	166,916	15.85	15.52				50.86 million		$811.12 million	eeft has not issued dividends in more than 1 year.			
bloomberg	eeft	-0.505%	15.760	15.570	-0.080	166,916	15.850	15.520		20.25	13.63	51.207mil	41.474	807.020mil			0.380	
boston-com	eeft	-0.5051%	15.76 usd	15.57	-0.0800	166,916	15.85	15.52	15.84	20.25	12.96	51,206,827						
bostonmerchant	eeft	-0.5051%	15.76 usd	15.57	-0.0800	166,916	15.85	15.52	15.84	20.25	12.96	51,206,827						
business-insider	eeft	-0.5051%	15.76 usd	15.57	-0.0800	166,916	15.85	15.52	15.84	20.25	12.96	51,206,827						
chron	eeft	-0.5051%	15.76 usd	15.57	-0.0800	166,916	15.85	15.52	15.84	20.25	12.96	51,206,827						
cio-com	eeft	-0.51%	15.76 usd	15.57	-0.0800	166,916	15.85	15.52	15.84	20.25	12.96	51,206,827		807m				
cnn-money	eeft	-0.51%	15.76	15.57	-0.08	166,916	15.85	15.52	15.84				nm	$807.0m				
easystockalterts	eeft	-0.51%	15.76	15.57	-0.08	166916	15.85	15.52	15.84	20.25	13.23						-0.47	
eresearch-fidelity-com	eeft	-0.51%	15.7600	15.5700	-0.0800	166,916	15.8500	15.5200	15.8400	20.2460	13.6300	51,207,000	nm	$811.12m				
finance-abc7-com	eeft	-0.5051%	15.76 usd	15.57	-0.0800	166,916	15.85	15.52	15.84	20.25	12.96	51,206,827						
finance-abc7chicago-com	eeft	-0.5051%	15.76 usd	15.57	-0.0800	166,916	15.85	15.52	15.84	20.25	12.96	51,206,827						
financial-content	eeft	-0.5051%	15.76 usd	15.57	-0.0800	166,916	15.85	15.52	15.84	20.25	12.96	51,206,827						
finapps-forbes-com	eeft	-0.5%	$15.76	15.57	-0.08	166,916	15.85	15.52	15.84	20.24	13.63	51 mil		807 mil	0.0	0.00	-0.48	
finviz	eeft	-0.51%	15.76			166,916			15.84	-22.17%	15.63%	51.21m		807.07m			-0.48	
fool	eeft	-0.51%	$15.76	$15.57	-0.08	162,597	$15.85	$15.52	$15.84	$20.25	$13.63		0.00	$807.02m				
foxbusiness	eeft		$15.76		-0.08	166,916			$15.84									
google-finance	eeft	(-0.51%)	15.76	15.57	-0.08	166,916.00	15.85	15.52		20.25	13.63	51.21m		807.02m			-0.48	
howthemarketworks	eeft	-0.505%	15.76	15.57	-0.08	162,597	15.85	15.52	15.84									
hpcwire	eeft	-0.5051%	15.76 usd	15.57	-0.0800	166,916	15.85	15.52	15.84	20.25	12.96	51,206,827						
insidestocks	eeft	-0.51%	15.76	15.57	-0.08	166900	15.85	15.52					price earnings ratio: 11.76					
investopedia	eeft	-0.51 %	$15.76	15.57	-0.08				15.84									
investorguide	eeft	-0.51%	15.76	15.57	-0.08		15.85	15.52		20.25	13.63			807.0m			-0.463	
marketintellisearch	eeft	-0.51 %	$15.76	$15.57	-0.08	168.50k	$15.84	$15.52	$15.84			51.21m	0.00	0.81b	0.0 %		-0.48	
marketwatch	eeft	-0.51%	$15.76	open: 15.57	-0.08	4,319	$15.85	$15.52	$15.84	$20.25	$13.63			$811.12m				
minyanville	eeft	-0.5051%	15.76 usd	15.57	-0.0800	166,916	15.85	15.52	15.84	20.25	12.96	51,206,827						
msn-money	eeft	-0.51%	15.76	15.57	-0.08	166,916	15.85	15.52	15.84	20.25	13.63	51.21 mil	-33.53	811.12 mil			-0.48	
nasdaq-com	eeft	0.51%	$ 15.76	$ 15.57	0.08	166,916	$ 15.85	$ 15.52	$ 15.84	$ 20.246	$ 13.63	51,207,000		$ 807,022,320			$ -0.48	
optimum	eeft	-0.51%	15.76 ( 4:30 pm edt)	15.57	-0.08	166,916	15.85	15.52	15.84	20.25	13.23	51.21m		807.0m			-0.47	
paidcontent	eeft	-0.5051%	15.76 usd	15.57	-0.0800	166,916	15.85	15.52	15.84	20.25	12.96	51,206,827						
pc-quote	eeft	-0.51%	15.76	15.57	-0.08	166,916	15.85	15.52	15.84	20.25	13.63	51,466,935	-33.70213	811,119,000				
personal-wealth-biz	eeft	-0.51%	15.76	15.57	-0.08	166,916	15.85	15.52	15.84	20.25	13.63					0.00	-0.463	
predictwallstreet	eeft	-0.51%	15.76		-0.08	166,916												
raymond-james	eeft	-0.51	15.76	15.57	-0.08	166,916	15.85	15.52	15.76	20.25	13.63						-0.47	
renewable-energy-world	eeft	-0.5051%	15.76 usd	15.57	-0.0800	166,916	15.85	15.52	15.84	20.25	12.96	51,206,827						
screamingmedia	eeft	-0.51%	$	open: 15.57	-0.08	4,319	$15.85	$15.52	$15.84	$20.25	$13.63			$811.12m				
scroli	eeft	%	eeft			0												
simple-stock-quotes	eeft	-0.51%	last trade: 15.76		change: -0.080													
smartmoney	eeft	(-0.51%)	15.76	$15.57	-0.08	166,916	$15.85	$15.52	$15.84	$20.25	$13.63			811,100	0.00%	$0.00		
stocknod	eeft	-0.5051%	15.76 usd	15.57	-0.0800	166,916	15.85	15.52	15.84	20.25	12.96	51,206,827						
stockpickr	eeft	-0.51%	$15.76 -0.08 | -0.51%	15.57	-0.08	166.92k	15.85	15.52	15.84	20.25	13.63							
stocksmart	eeft	.0 %	$16.86	17.41	0	15,533	17.32	16.84										
stocktwits	eeft	-0.51%	15.76		-0.08													
streetinsider-com	eeft	0.51%	15.76	$15.57	-0.08	166,916	$15.85	$15.52	$15.84	$20.25	$13.23						$-0.47	
thecramerreport	eeft		15.76	15.57	-0.08	166916	15.85	15.52										
thestree	eeft	-0.51%	$15.76	15.57	-0.08	166916	15.85	15.52	15.84	-20.25	13.63	5.1206827e7		8.1111614e8				
tickerspy	eeft	-0.51%	$15.76	15.57	-0.08	166,916	15.85	15.52	15.84	20.25	13.63		-33.7	810.7m	0.00%	$0.00		
tmx-quotemedia	eeft	-0.51%	15.760	15.570	-0.080	166,916	15.850	15.520	15.840	20.246	13.630	51,206,827		807,019,594			-0.47	
updown	eeft	-0.51%	$15.76	$15.57	-$0.08	162,597	$15.85	$15.52	$15.84	$20.25	$13.63	51.20b		$811m			-0.47	
wallstreetsurvivor	eeft	-0.51%	15.76	15.57	-0.08	162,597	15.85	15.52		20.25	13.63			$811m			-0.75	
yahoo-finance	eeft	0.51%	15.76	15.57	0.08	166,916	15.85	15.52	15.84	20.25	13.63			807.01m			-0.46	
ycharts-com	eeft	-0.57%	15.76		-0.09					20.25	13.23			805.02m	0.00%		-0.47	
zacks	eeft	(-0.51%)	15.76		-0.08	vol.  166,916	15.85	15.52		20.25	13.23		13.31	811.12 m	0.00	0.00	1.19	
advfn	actu																	
barrons	actu	0.47%	6.35	6.19	+0.03	357,755	6.36	6.046				49.13 million		$284.78 million	birt has not issued dividends in more than 1 year.			
bloomberg	actu																	
boston-com	actu																	
bostonmerchant	actu																	
business-insider	actu																	
chron	actu																	
cio-com	actu	0.00%			+0.00	0												
cnn-money	actu	+0.47%today&rsquo;s change	6.35data as of 3:59pm et	6.19	+0.03	349,048	6.36	6.05	6.32				28.9	$292.1m				
easystockalterts	actu	0.00%	5.00	10.65	+0.00	53579	5.00	5.00	5.00	6.07	3.89		33.33				0.15	
finance-abc7-com	actu																	
finance-abc7chicago-com	actu																	
financial-content	actu																	
fool	actu																	
foxbusiness	actu																	
google-finance	actu		0.0000			0.00				6.07	3.89	44.43m	0.00	214.61m			0.31	
howthemarketworks	actu																	
hpcwire	actu																	
insidestocks	actu			symbol			exchange											
investorguide	actu		0.00															
marketintellisearch	actu	-0.82 %	$61.75	$61.65	-0.51	221.10k	$61.87	$61.19	$62.26						%			
marketwatch	actu	+0.47%	$6.35	open: 6.19	+0.03	2,423	$6.36	$6.05	$6.32	$6.36	$3.95		29.65	$284.78m			0.21	
minyanville	actu																	
msn-money	actu																	
paidcontent	actu																	
pc-quote	actu	0.00%				0						0		0				
personal-wealth-biz	actu					0												
raymond-james	actu	0.00	5.00		0.00				5.00	5.03	4.80		28.47				0.17	
renewable-energy-world	actu																	
screamingmedia	actu	+0.47%	$	open: 6.19	+0.03	2,423	$6.36	$6.05	$6.32	$6.36	$3.95		29.65	$284.78m			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	0.47%	6.35	6.19	0.03	357,755	6.36	6.05		6.34	3.95		28.70	$291m			0.22	
ycharts-com	actu																	
zacks	actu																	
advfn	cmp	-0.57	87.78	87.65	-0.5	171010	88.08	87.12										
barchart	cmp	-0.57%	87.78	87.65	-0.50	171,010	88.08	87.12	88.28	97.62	67.14		20.29	$2.88 b	2.06%	$1.80	+4.44	
barrons	cmp			87.65		170,740	88.08	87.12				32.76 million		$2.87 billion	2.05%	$0.45		
bloomberg	cmp	-0.566%	87.780	87.650	-0.500	171,010	88.080	87.120		98.10	68.50	32.874mil	20.367	2,885.712mil	1.913	0.450 regular cash	4.310	
boston-com	cmp	-0.5664%	87.78 usd	87.65	-0.5000	171,010	88.08	87.12	88.28	98.10	68.50	32,874,371						
bostonmerchant	cmp	-0.5664%	87.78 usd	87.65	-0.5000	171,010	88.08	87.12	88.28	98.10	68.50	32,874,371						
business-insider	cmp	-0.5664%	87.78 usd	87.65	-0.5000	171,010	88.08	87.12	88.28	98.10	68.50	32,874,371						
chron	cmp	-0.5664%	87.78 usd	87.65	-0.5000	171,010	88.08	87.12	88.28	98.10	68.50	32,874,371						
cio-com	cmp	-0.57%	87.78 usd	87.65	-0.5000	171,010	88.08	87.12	88.28	98.10	68.50	32,874,371	19.77	3b	2.1	1.8		
cnn-money	cmp	-0.57%today&rsquo;s change	87.78data as of 4:04pm et	87.65	-0.50	171,010	88.08	87.12	88.28				19.8	$2.9b	2.05%			
easystockalterts	cmp	-0.57%	87.78	87.65	-0.50	171010	88.08	87.12	88.28	98.10	68.50		19.77				4.44	
eresearch-fidelity-com	cmp	-0.57%	87.7800	87.6500	-0.5000	171,010	88.0800	87.1200	88.2800	98.1000	68.5000	32,874,000	19.88	$2.90b	2.04%	$0.450000		
finance-abc7-com	cmp	-0.5664%	87.78 usd	87.65	-0.5000	171,010	88.08	87.12	88.28	98.10	68.50	32,874,371						
finance-abc7chicago-com	cmp	-0.5664%	87.78 usd	87.65	-0.5000	171,010	88.08	87.12	88.28	98.10	68.50	32,874,371						
financial-content	cmp	-0.5664%	87.78 usd	87.65	-0.5000	171,010	88.08	87.12	88.28	98.10	68.50	32,874,371						
finapps-forbes-com	cmp	-0.6%	$87.78	87.65	-0.50	171,010	88.08	87.12	88.28	98.10	68.50	33 mil	19.8	3 bil	2.1	1.80	4.44	
finviz	cmp	-0.57%	87.78			171,010			88.28	-10.07%	30.75%	32.87m	19.81	2.89b		1.80	4.43	
fool	cmp	-0.57%	$87.78	$87.65	-0.50	171,010	$88.08	$87.12	$88.28	$98.10	$68.50		19.50	$2.89b	2.20%	1.80		
foxbusiness	cmp		$87.78		-0.50	171,010			$88.28									
google-finance	cmp	(-0.57%)	87.78	87.65	-0.50	171,010.00	88.08	87.12		98.10	68.50	32.87m	19.79	2.89b	2.05	0.45	4.43	
howthemarketworks	cmp	-0.566%	87.78	87.65	-0.5	170,740	88.08	87.12	88.28									
hpcwire	cmp	-0.5664%	87.78 usd	87.65	-0.5000	171,010	88.08	87.12	88.28	98.10	68.50	32,874,371						
insidestocks	cmp	-0.57%	87.78	87.65	-0.50	170740	88.08	87.12					price earnings ratio: 19.77					
investopedia	cmp	-0.57 %	$87.78	87.65	-0.50				88.28									
investorguide	cmp	-0.57%	87.78	87.65	-0.50		88.08	87.12		98.10	68.50		19.91	2.886b			4.434	
marketintellisearch	cmp	-0.57 %	$87.78	$87.65	-0.50	163.70k	$88.08	$87.12	$88.28			32.87m	19.93	2.90b	2.04 %		4.43	
marketwatch	cmp	-0.57%	$87.78	open: 87.65	-0.50	170,740	$88.08	$87.12	$88.28	$98.10	$68.50		19.47	$2.87b	2.05%	0.45	4.51	
minyanville	cmp	-0.5664%	87.78 usd	87.65	-0.5000	171,010	88.08	87.12	88.28	98.10	68.50	32,874,371						
msn-money	cmp	-0.57%	87.78	87.65	-0.50	171,010	88.08	87.12	88.28	98.10	68.50	32.87 mil	19.81	2.9 bil	2.04%	1.80	4.44	
nasdaq-com	cmp	0.57%	$ 87.78		0.50	171,010	$ 88.08	$ 87.12	$ 88.28	$ 98.10	$ 68.50	32,874,000	19.77	$ 2,885,679,720	2.04 %	$1.800000	$ 4.44	
optimum	cmp	-0.57%	87.78 ( 4:15 pm edt)	87.65	-0.50	171,010	88.08	87.12	88.28	98.10	68.50	32.87m	19.8	2.9b	2.05	1.80	4.44	
paidcontent	cmp	-0.5664%	87.78 usd	87.65	-0.5000	171,010	88.08	87.12	88.28	98.10	68.50	32,874,371						
pc-quote	cmp	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cmp	-0.57%	87.78	87.65	-0.50	171,010	88.08	87.12	88.28	98.10	68.50		19.91		1.90	1.68	4.434	
predictwallstreet	cmp	-0.57%	87.78		-0.50	171,010												
raymond-james	cmp	-0.57	87.78	87.65	-0.50	171,010	88.08	87.12	87.78	98.10	68.50		19.77				4.44	
renewable-energy-world	cmp	-0.5664%	87.78 usd	87.65	-0.5000	171,010	88.08	87.12	88.28	98.10	68.50	32,874,371						
screamingmedia	cmp	-0.57%	$	open: 87.65	-0.50	170,740	$88.08	$87.12	$88.28	$98.10	$68.50		19.47	$2.87b	2.05%	0.45	4.51	
scroli	cmp	%	cmp			0												
simple-stock-quotes	cmp	-0.57%	last trade: 87.78		change: -0.500								p/e ratio: 19.91					
smartmoney	cmp	(-0.57%)	87.78	$87.65	-0.50	171,010	$88.08	$87.12	$88.28	$98.10	$68.50			2,902,100	2.04%	$0.45		
stocknod	cmp	-0.5664%	87.78 usd	87.65	-0.5000	171,010	88.08	87.12	88.28	98.10	68.50	32,874,371						
stockpickr	cmp	-0.57%	$87.78 -0.50 | -0.57%	87.65	-0.50	171.01k	88.08	87.12	88.28	98.10	68.50							
stocksmart	cmp	.0 %	$90.63	89.34	0	13,641	93.7	90.5										
stocktwits	cmp	-0.57%	87.78		-0.50													
streetinsider-com	cmp	0.57%	87.78	$87.65	-0.5	171,010	$88.08	$87.12	$88.28	$98.10	$68.50		19.77				$4.44	
thecramerreport	cmp		87.44	87.65	-0.84	54959	88.08	87.12										
thestree	cmp	-0.57%	$87.78	87.65	-0.5	171010	88.08	87.12	88.28	-98.1	68.5	3.2874371e7		2.874863744e9				
tickerspy	cmp	-0.57%	$87.78	87.65	-0.50	171,010	88.08	87.12	88.28	98.10	68.50		19.9	2.9b	2.04%	$0.45		
tmx-quotemedia	cmp	-0.57%	87.780	87.650	-0.500	171,010	88.080	87.120	88.280	98.100	68.500	32,874,371	19.90	2,885,712,286	2.051	0.450 usd	4.44	
updown	cmp	-0.57%	$87.78	$87.65	-$0.50	170,740	$88.08	$87.12	$88.28	$98.10	$68.50	32.87b	19.53	$2.90b			4.52	
wallstreetsurvivor	cmp	-0.57%	87.78	87.65	-0.50	170,740	88.08	87.12		98.10	70.07		19.90	$3b	2.00%	1.56 -	4.51	
yahoo-finance	cmp	0.57%	87.78	87.65	0.50	171,010	88.08	87.12	88.28	98.10	68.50		19.80	2.89b	2.10%	1.80	4.43	
ycharts-com	cmp	-0.57%	87.78		-0.50					98.10	68.50		19.81	2.88b	2.11%		4.43	
zacks	cmp	(-0.57%)	87.78		-0.50	vol.  171,010	88.08	87.12		98.10	68.50		20.48	2.90 b	2.04	1.80	4.31	
advfn	usb	-1.05	25.35	25.24	-0.27	7194739	25.38	25.14										
barchart	usb	-1.05%	25.35	25.24	-0.27	7,194,739	25.38	25.14	25.62	28.66	20.16		13.39	$48.81 b	1.98%	$0.50	+1.91	
barrons	usb	1.05%	25.35	25.24	-0.27	7.031m	25.38	25.14				1.92 billion		$48.74 billion	1.97%	$0.12		
bloomberg	usb	-1.054%	25.350	25.240	-0.270	7,194,739	25.380	25.140		28.94	20.44	1,926.650mil	13.629	48,840.580mil	1.380	0.125 regular cash	1.860	
boston-com	usb	-1.054%	25.35 usd	25.24	-0.2700	7,194,739	25.38	25.14	25.62	28.94	20.44	1,926,650,215						
bostonmerchant	usb	-1.054%	25.35 usd	25.24	-0.2700	7,194,739	25.38	25.14	25.62	28.94	20.44	1,926,650,215						
business-insider	usb	-1.054%	25.35 usd	25.24	-0.2700	7,194,739	25.38	25.14	25.62	28.94	20.44	1,926,650,215						
chron	usb	-1.054%	25.35 usd	25.24	-0.2700	7,194,739	25.38	25.14	25.62	28.94	20.44	1,926,650,215						
cio-com	usb	-1.05%	25.35 usd	25.24	-0.2700	7,194,739	25.38	25.14	25.62	28.94	20.44	1,926,650,215	13.27	49b	1.9	0.5		
cnn-money	usb	-1.05%	25.35	25.24	-0.27	7,194,739	25.38	25.14	25.62				13.3	$48.8b	1.97%			
easystockalterts	usb	-1.07%	25.35	25.24	-0.27	7194739	25.38	25.14	25.62	28.94	20.44		13.27				1.91	
eresearch-fidelity-com	usb	-1.05%	25.3500	25.2400	-0.2700	7,194,739	25.3800	25.1400	25.6200	28.9400	20.4400	1,926,650,000	13.41	$49.36b	1.95%	$0.125000		
finance-abc7-com	usb	-1.054%	25.35 usd	25.24	-0.2700	7,194,739	25.38	25.14	25.62	28.94	20.44	1,926,650,215						
finance-abc7chicago-com	usb	-1.054%	25.35 usd	25.24	-0.2700	7,194,739	25.38	25.14	25.62	28.94	20.44	1,926,650,215						
financial-content	usb	-1.054%	25.35 usd	25.24	-0.2700	7,194,739	25.38	25.14	25.62	28.94	20.44	1,926,650,215						
finapps-forbes-com	usb	-1.0%	$25.35	25.24	-0.27	7,194,739	25.38	25.14	25.62	28.94	20.44	1.93 bil	13.3	49 bil	2.0	0.50	1.91	
finviz	usb	-1.05%	25.35			7,194,739			25.62	-11.54%	25.78%	1.93b	13.07	48.84b		0.50	1.94	
fool	usb	-1.05%	$25.35	$25.24	-0.27	7,145,400	$25.38	$25.14	$25.62	$28.94	$20.44		13.40	$48.84b	0.80%	0.50		
foxbusiness	usb		$25.35		-0.27	7,196,693			$25.62									
google-finance	usb	(-1.05%)	25.35	25.24	-0.27	7.19m	25.38	25.14		28.94	20.44	1.93b	13.09	48.84b	1.97	0.12	1.94	
howthemarketworks	usb	-1.054%	25.35	25.24	-0.27	7,031,482	25.38	25.14	25.62									
hpcwire	usb	-1.054%	25.35 usd	25.24	-0.2700	7,194,739	25.38	25.14	25.62	28.94	20.44	1,926,650,215						
insidestocks	usb	-1.05%	25.35	25.24	-0.27	7033182	25.38	25.14					price earnings ratio: 12.93					
investopedia	usb	-1.05 %	$25.35	25.24	-0.27				25.62									
investorguide	usb	-1.05%	25.35	25.24	-0.27		25.38	25.14		28.94	20.44		13.41	48.841b			1.91	
marketintellisearch	usb	-1.05 %	$25.35	$25.24	-0.27	6889.30k	$25.38	$25.14	$25.62			1926.65m	13.21	49.36b	1.95 %		1.94	
marketwatch	usb	-1.05%	$25.30	open: 25.24	-0.27	247,236	$25.38	$25.14	$25.62	$28.94	$20.44		32.77	$48.74b	1.97%	0.13	0.77	
minyanville	usb	-1.054%	25.35 usd	25.24	-0.2700	7,194,739	25.38	25.14	25.62	28.94	20.44	1,926,650,215						
msn-money	usb	-1.05%	25.35	25.24	-0.27	7.19 mil	25.38	25.14	25.62	28.94	20.44	1.93 bil	13.27	49.36 bil	1.95%	0.50	1.94	
nasdaq-com	usb	1.05%	$ 25.35		0.27	7,194,739	$ 25.38	$ 25.14	$ 25.62	$ 28.94	$ 20.44	1,926,650,000	13.27	$ 48,840,577,500	1.95 %	$0.500000	$ 1.91	
optimum	usb	-1.05%	25.35 ( 4:15 pm edt)	25.24	-0.27	7,194,739	25.38	25.14	25.62	28.94	20.44	1.93b	13.3	48.8b	1.97	0.50	1.91	
paidcontent	usb	-1.054%	25.35 usd	25.24	-0.2700	7,194,739	25.38	25.14	25.62	28.94	20.44	1,926,650,215						
pc-quote	usb	-1.05%	25.35	25.24	-0.27	7,194,739	25.38	25.14	25.62	28.94	20.44	1,947,170,533	13.41361	49,360,773,000		0.125		
personal-wealth-biz	usb	-1.05%	25.35	25.24	-0.27	7,196,693	25.38	25.14	25.62	28.94	20.44		13.41		1.37	0.35	1.91	
predictwallstreet	usb	-1.05%	25.35		-0.27	7,194,739												
raymond-james	usb	-1.05	25.35	25.24	-0.27	7,194,739	25.38	25.14	25.35	28.94	20.44		13.14				1.93	
renewable-energy-world	usb	-1.054%	25.35 usd	25.24	-0.2700	7,194,739	25.38	25.14	25.62	28.94	20.44	1,926,650,215						
screamingmedia	usb	-1.05%	$	open: 25.24	-0.27	247,236	$25.38	$25.14	$25.62	$28.94	$20.44		32.77	$48.74b	1.97%	0.13	0.77	
scroli	usb	-1.05%	usb 25.35	25.24	-0.27	5,653,795	25.38	25.14	25.62	28.94	20.44		13.09				1.94	
simple-stock-quotes	usb	-1.05%	last trade: 25.35		change: -0.270								p/e ratio: 13.41					
smartmoney	usb	(-1.05%)	25.35	$25.24	-0.27	7,194,739	$25.38	$25.14	$25.62	$28.94	$20.44			49,360,800	1.95%	$0.13		
stocknod	usb	-1.054%	25.35 usd	25.24	-0.2700	7,194,739	25.38	25.14	25.62	28.94	20.44	1,926,650,215						
stockpickr	usb	-1.05%	$25.35 -0.27 | -1.05%	25.24	-0.27	7.19m	25.38	25.14	25.62	28.94	20.44							
stocksmart	usb	.0 %	$24.745	26.92	0	1,162,870	25.49	24.675										
stocktwits	usb	-0.94%	25.38		-0.24													
streetinsider-com	usb	1.05%	25.35	$25.24	-0.27	7,194,739	$25.38	$25.14	$25.62	$28.94	$20.44		13.27				$1.91	
thecramerreport	usb		25.62	25.53	+0.32	7933511	25.79	25.52										
thestree	usb	-1.05%	$25.35	25.24	-0.27	7194739	25.38	25.14	25.62	-28.94	20.44	1.926650215e9		4.874425044e10				
tickerspy	usb	-1.05%	$25.35	25.24	-0.27	7,194,739	25.38	25.14	25.62	28.94	20.44		13.4	49.3b	1.95%	$0.12		
tmx-quotemedia	usb	-1.05%	25.350	25.240	-0.270	7,196,693	25.380	25.140	25.620	28.940	20.440	1,926,650,215	13.40	48,840,582,950	1.952	0.125 usd	1.91	
updown	usb	-1.05%	$25.35	$25.24	-$0.27	6,947,575	$25.38	$25.14	$25.62	$28.94	$20.44	1926.65b	13.30	$49.36b			1.93	
wallstreetsurvivor	usb	-1.05%	25.35	25.24	-0.27	7,031,482	25.38	25.14		28.94	20.44		13.40	$49b	2.00%	0.20 -	1.73	
yahoo-finance	usb	1.05%	25.35	25.24	0.27	7,194,739	25.38	25.14	25.62	28.94	20.44		13.27	48.84b	2.00%	0.50	1.91	
ycharts-com	usb	-0.96%	25.38		-0.24					28.94	20.44		13.29	48.87b	2.02%		1.91	
zacks	usb	(-1.05%)	25.35		-0.27	vol.  7,194,739	25.38	25.14		28.94	20.44		13.56	49.36 b	1.95	0.50	1.89	
advfn	cmo	0.00	13.43	13.39	0.0	896252	13.45	13.38										
barchart	cmo	unch	13.43	13.39	unch	896,252	13.45	13.38	13.43	13.95	10.27		9.41	$963.20 m	14.26%	$1.92	+1.43	
barrons	cmo	0.00%	13.43	13.39	0.00	893,821	13.45	13.38				69.90 million		$1.05 billion	14.30%	$0.48		
bloomberg	cmo		13.430	13.390		896,252	13.450	13.380		13.95	10.78	77.358mil	9.392	1,038.912mil	11.467	0.480 regular cash	1.430	
boston-com	cmo	0.00%	13.43 usd	13.39	+0.00	896,252	13.45	13.38	13.43	13.95	10.69	77,357,579						
bostonmerchant	cmo	0.00%	13.43 usd	13.39	+0.00	896,252	13.45	13.38	13.43	13.95	10.69	77,357,579						
business-insider	cmo	0.00%	13.43 usd	13.39	+0.00	896,252	13.45	13.38	13.43	13.95	10.69	77,357,579						
chron	cmo	0.00%	13.43 usd	13.39	+0.00	896,252	13.45	13.38	13.43	13.95	10.69	77,357,579						
cio-com	cmo	0.00%	13.43 usd	13.39	+0.00	896,252	13.45	13.38	13.43	13.95	10.69	77,357,579	9.392	1b	14.3	1.92		
cnn-money	cmo	0.00%	13.43	13.39	0.00	893,621	13.45	13.38	13.43				9.4	$1.0b	14.30%			
easystockalterts	cmo	0.00%	13.43	13.39	+0.00	896252	13.45	13.38	13.43	13.95	10.69		9.39				1.43	
eresearch-fidelity-com	cmo	0.00%	13.4300	13.3900	0.0000	896,252	13.4500	13.3800	13.4300	13.9500	10.7800	88,086,000	9.39	$1.18b	11.47%	$0.480000		
finance-abc7-com	cmo	0.00%	13.43 usd	13.39	+0.00	896,252	13.45	13.38	13.43	13.95	10.69	77,357,579						
finance-abc7chicago-com	cmo	0.00%	13.43 usd	13.39	+0.00	896,252	13.45	13.38	13.43	13.95	10.69	77,357,579						
financial-content	cmo	0.00%	13.43 usd	13.39	+0.00	896,252	13.45	13.38	13.43	13.95	10.69	77,357,579						
finapps-forbes-com	cmo	0.0%	$13.43	13.39	0.00	896,252	13.45	13.38	13.43	13.95	10.78	88 mil	9.4	1 bil	14.3	1.92	1.43	
finviz	cmo	0.00%	13.43			896,252			13.43	-0.81%	39.84%	70.13m	9.88	941.85m		1.92	1.36	
fool	cmo	-0.01%	$13.43	$13.39	0.00	896,252	$13.45	$13.38	$13.43	$13.95	$10.78		9.40	$1.04b	16.20%	1.92		
foxbusiness	cmo		$13.43		0.00	896,352			$13.43									
google-finance	cmo	(0.00%)	13.43	13.39	0.00	896,252.00	13.45	13.38		13.95	10.78	77.36m	9.90	1.04b	14.30	0.48	1.36	
howthemarketworks	cmo	0%	13.43	13.39	0	893,821	13.45	13.38	13.43									
hpcwire	cmo	0.00%	13.43 usd	13.39	+0.00	896,252	13.45	13.38	13.43	13.95	10.69	77,357,579						
insidestocks	cmo	unch%	13.43	13.39		893921	13.45	13.38										
investopedia	cmo		$13.43	13.39					13.43									
investorguide	cmo	0.00%	13.43	13.39	0.00		13.45	13.38		13.95	10.78		9.84	1.039b			1.365	
marketintellisearch	cmo	0.0 %	$13.43	$13.39	0.00	887.30k	$13.45	$13.38	$13.43			70.13m	9.88	0.94b	14.3 %		1.36	
marketwatch	cmo	0.00%	$13.44	open: 13.39	0.00	110	$13.45	$13.38	$13.43	$13.95	$10.78		9.53	$1.05b	14.30%	0.48	1.41	
minyanville	cmo	0.00%	13.43 usd	13.39	+0.00	896,252	13.45	13.38	13.43	13.95	10.69	77,357,579						
msn-money	cmo		13.43	13.39		896,252	13.45	13.38	13.43	13.95	10.78	88.09 mil	9.39	1.18 bil	14.30%	1.92	1.36	
nasdaq-com	cmo		$ 13.43			896,252	$ 13.45	$ 13.38	$ 13.43	$ 13.95	$ 10.78	77,358,000	9.39	$ 1,038,917,940	14.3 %	$1.920000	$ 1.43	
optimum	cmo	-	13.43 ( 4:15 pm edt)	13.39	-	896,252	13.45	13.38	13.43	13.95	10.69	77.36m	9.4	1.0b	12.21	1.64	1.43	
paidcontent	cmo	0.00%	13.43 usd	13.39	+0.00	896,252	13.45	13.38	13.43	13.95	10.69	77,357,579						
pc-quote	cmo	0.00%	13.43	13.39	0.00	896,352	13.45	13.38	13.43	13.95	10.78	78,086,001	9.39161	1,048,695,000		0.48		
personal-wealth-biz	cmo	0.00%	13.43	13.39		896,352	13.45	13.38	13.43	13.95	10.78		9.84		11.47	1.54	1.365	
predictwallstreet	cmo	0.00%	13.43		0.00	896,252												
raymond-james	cmo	0.00	13.43	13.39	0.00	896,252	13.45	13.38	13.43	13.95	10.78		9.39				1.43	
renewable-energy-world	cmo	0.00%	13.43 usd	13.39	+0.00	896,252	13.45	13.38	13.43	13.95	10.69	77,357,579						
screamingmedia	cmo	0.00%	$	open: 13.39	0.00	110	$13.45	$13.38	$13.43	$13.95	$10.78		9.53	$1.05b	14.30%	0.48	1.41	
scroli	cmo	%	cmo			0												
simple-stock-quotes	cmo	0.00%	last trade: 13.43		change: 0.000								p/e ratio: 9.84					
smartmoney	cmo	(0.00%)	13.43	$13.39	0.00	896,252	$13.45	$13.38	$13.43	$13.95	$10.78			1,038,900	14.30%	$0.48		
stocknod	cmo	0.00%	13.43 usd	13.39	+0.00	896,252	13.45	13.38	13.43	13.95	10.69	77,357,579						
stockpickr	cmo	0.00%	$13.43 0.00 | 0.00%	13.39	0.00	896.25k	13.45	13.38	13.43	13.95	10.78							
stocksmart	cmo	.0 %	$13.2	12.63	0	62,606	13.305	13.2										
stocktwits	cmo	-0.04%	13.43		-0.01													
streetinsider-com	cmo	-0%	13.43	$13.39		896,252	$13.45	$13.38	$13.43	$13.95	$10.69		9.39				$1.43	
thecramerreport	cmo		13.43	13.39	0.00	896252	13.45	13.38										
thestree	cmo	0.0%	$13.43	13.39	0.0	896252	13.45	13.38	13.43	-13.95	10.78	7.7357579e7		1.041233013e9				
tickerspy	cmo	0.00%	$13.43	13.39	0.00	896,252	13.45	13.38	13.43	13.95	10.78		9.4	1.0b	14.30%	$0.48		
tmx-quotemedia	cmo	0.00%	13.430	13.390	0.00	896,352	13.450	13.380	13.430	13.950	10.780	77,357,579	9.40	1,038,912,286	14.296	0.480 usd	1.43	
updown	cmo	0.00%	$13.43	$13.39	$0.00	893,621	$13.45	$13.38	$13.43	$13.95	$10.78	77.35b	9.33	$1.03b			1.44	
wallstreetsurvivor	cmo	0.00%	13.43	13.39	0.00	893,821	13.45	13.38		13.95	10.78		9.40	$1b	14.30%	1.51 -	1.52	
yahoo-finance	cmo	0.00%	13.43	13.39	0.00	896,252	13.45	13.38	13.43	13.95	10.78		9.84	1.04b	14.30%	1.92	1.37	
ycharts-com	cmo	+0.00%	13.43		+0.00					13.95	10.69		9.46	963.20m	12.10%		1.42	
zacks	cmo		13.43			vol.  896,252	13.45	13.38		13.95	10.69		9.39	1.05 b	14.30	1.92	1.43	
advfn	ivz	-1.38	23.57	23.54	-0.33	4600639	23.66	23.41										
barchart	ivz	-1.38%	23.57	23.54	-0.33	4,600,639	23.66	23.41	23.90	29.67	16.96		15.42	$10.85 b	2.1%	$0.49	+1.16	
barrons	ivz	1.38%	23.57	23.54	-0.33	4.569m	23.66	23.41				463.20 million		$10.76 billion	2.08%	$0.12		
bloomberg	ivz	-1.381%	23.570	23.540	-0.330	4,600,639	23.660	23.410		27.50	17.20	462.072mil	15.609	10,891.050mil	1.919	0.122 regular cash	1.510	
boston-com	ivz	-1.381%	23.57 usd	23.54	-0.3300	4,600,639	23.66	23.41	23.90	29.94	16.70	468,130,948						
bostonmerchant	ivz	-1.381%	23.57 usd	23.54	-0.3300	4,600,639	23.66	23.41	23.90	29.94	16.70	468,130,948						
business-insider	ivz	-1.381%	23.57 usd	23.54	-0.3300	4,600,639	23.66	23.41	23.90	29.94	16.70	468,130,948						
chron	ivz	-1.381%	23.57 usd	23.54	-0.3300	4,600,639	23.66	23.41	23.90	29.94	16.70	468,130,948						
cio-com	ivz	-1.38%	23.57 usd	23.54	-0.3300	4,600,639	23.66	23.41	23.90	29.94	16.70	468,130,948		11b	2.1	0.49		
cnn-money	ivz	-1.38%	23.57	23.54	-0.33	4,596,914	23.66	23.41	23.90					$11.0b	2.08%			
easystockalterts	ivz	-1.40%	23.57	23.54	-0.33	4600639	23.66	23.41	23.90	29.94	16.94						0.00	
eresearch-fidelity-com	ivz	-1.38%	23.5700	23.5400	-0.3300	4,600,639	23.6600	23.4100	23.9000	29.9449	17.2050	462,072,000	20.60	$11.04b	2.05%	$0.122500		
finance-abc7-com	ivz	-1.381%	23.57 usd	23.54	-0.3300	4,600,639	23.66	23.41	23.90	29.94	16.70	468,130,948						
finance-abc7chicago-com	ivz	-1.381%	23.57 usd	23.54	-0.3300	4,600,639	23.66	23.41	23.90	29.94	16.70	468,130,948						
financial-content	ivz	-1.381%	23.57 usd	23.54	-0.3300	4,600,639	23.66	23.41	23.90	29.94	16.70	468,130,948						
finapps-forbes-com	ivz	-1.4%	$23.57	23.54	-0.33	4,600,639	23.66	23.41	23.90	29.94	17.20	462 mil	20.3	11 bil	2.1	0.49	1.16	
finviz	ivz	-1.38%	23.57			4,597,239			23.90	-20.57%	38.93%	462.07m	20.32	10.89b		0.49	1.16	
fool	ivz	-1.38%	$23.57	$23.54	-0.33	4,569,654	$23.66	$23.41	$23.90	$29.94	$17.20		20.00	$10.89b	2.10%	0.49		
foxbusiness	ivz		$23.57		-0.33	4,600,639			$23.90									
google-finance	ivz	(-1.38%)	23.57	23.54	-0.33	4.60m	23.66	23.41		29.94	17.20	460.38m	20.35	10.85b	2.08	0.12	1.16	
howthemarketworks	ivz	-1.381%	23.57	23.54	-0.33	4,569,654	23.66	23.41	23.9									
hpcwire	ivz	-1.381%	23.57 usd	23.54	-0.3300	4,600,639	23.66	23.41	23.90	29.94	16.70	468,130,948						
insidestocks	ivz	-1.38%	23.57	23.54	-0.33	4569654	23.66	23.41										
investopedia	ivz	-1.38 %	$23.57	23.54	-0.33				23.90									
investorguide	ivz	-1.38%	23.57	23.54	-0.33		23.66	23.41		29.95	17.21		20.29	10.891b			1.178	
marketintellisearch	ivz	-1.38 %	$23.57	$23.54	-0.33	4314.60k	$23.66	$23.41	$23.90			462.07m	20.60	11.04b	2.05 %		1.16	
marketwatch	ivz	-1.38%	$23.55	open: 23.54	-0.33	86,035	$23.66	$23.41	$23.90	$29.94	$17.21		26.96	$10.76b	2.08%	0.12	0.87	
minyanville	ivz	-1.381%	23.57 usd	23.54	-0.3300	4,600,639	23.66	23.41	23.90	29.94	16.70	468,130,948						
msn-money	ivz	-1.38%	23.57	23.54	-0.33	4.6 mil	23.66	23.41	23.90	29.94	17.21	462.07 mil	19.97	11.04 bil	2.05%	0.49	1.16	
nasdaq-com	ivz	1.38%	$ 23.57		0.33	4,600,639	$ 23.66	$ 23.41	$ 23.90	$ 29.9449	$ 17.205	490,400,000	20.32	$ 11,558,728,000	2.05 %	$0.490000	$ 1.16	
optimum	ivz	-1.38%	23.57 ( 4:15 pm edt)	23.54	-0.33	4,600,639	23.66	23.41	23.90	29.94	16.94	468.13m		11.0b	2.08	0.49		
paidcontent	ivz	-1.381%	23.57 usd	23.54	-0.3300	4,600,639	23.66	23.41	23.90	29.94	16.70	468,130,948						
pc-quote	ivz	-1.38%	23.57	23.54	-0.33	4,600,639	23.66	23.41	23.9	29.94	17.20	468,541,387	20.25424	11,043,521,000		0.1225		
personal-wealth-biz	ivz	-1.38%	23.57	23.54	-0.33	4,600,639	23.66	23.41	23.90	29.95	17.21		20.29		1.90	0.453	1.178	
predictwallstreet	ivz	-1.38%	23.57		-0.33	4,600,639												
raymond-james	ivz	-1.38	23.57	23.54	-0.33	4,600,639	23.66	23.41	23.57	29.94	17.21		20.32				1.16	
renewable-energy-world	ivz	-1.381%	23.57 usd	23.54	-0.3300	4,600,639	23.66	23.41	23.90	29.94	16.70	468,130,948						
screamingmedia	ivz	-1.38%	$	open: 23.54	-0.33	86,035	$23.66	$23.41	$23.90	$29.94	$17.21		26.96	$10.76b	2.08%	0.12	0.87	
scroli	ivz	-1.38%	ivz 23.57	23.54	-0.33	4,008,756	23.66	23.41	23.90	29.94	17.20		20.35				1.16	
simple-stock-quotes	ivz	-1.38%	last trade: 23.57		change: -0.330								p/e ratio: 20.29					
smartmoney	ivz	(-1.38%)	23.57	$23.54	-0.33	4,600,639	$23.66	$23.41	$23.90	$29.94	$17.20			11,043,500	2.05%	$0.12		
stocknod	ivz	-1.381%	23.57 usd	23.54	-0.3300	4,600,639	23.66	23.41	23.90	29.94	16.70	468,130,948						
stockpickr	ivz	-1.38%	$23.57 -0.33 | -1.38%	23.54	-0.33	4.60m	23.66	23.41	23.90	29.94	17.21							
stocksmart	ivz	.0 %	$23.54	23.64	0	382,363	24.57	23.485										
stocktwits	ivz	-1.42%	23.56		-0.34													
streetinsider-com	ivz	1.38%	23.57	$23.54	-0.33	4,600,639	$23.66	$23.41	$23.90	$29.94	$16.94						$0.00	
thecramerreport	ivz		23.57	23.54	-0.33	4600639	23.66	23.41										
thestree	ivz	-1.38%	$23.57	23.54	-0.33	4597239	23.66	23.41	23.9	-29.94	17.21	4.62072471e8		1.0757047125e10				
tickerspy	ivz	-1.38%	$23.57	23.54	-0.33	4,600,639	23.66	23.41	23.90	29.94	17.20		20.3	11.0b	2.05%	$0.12		
tmx-quotemedia	ivz	-1.38%	23.570	23.540	-0.330	4,600,639	23.660	23.410	23.900	29.945	17.205	462,072,471	20.40	10,891,048,141	2.050	0.123 usd	1.17	
updown	ivz	-1.38%	$23.57	$23.54	-$0.33	4,506,904	$23.66	$23.41	$23.90	$29.94	$17.20	462.07b	20.41	$11.04b			1.17	
wallstreetsurvivor	ivz	-1.38%	23.57	23.54	-0.33	4,569,654	23.66	23.41		29.94	17.21		20.40	$11b	2.10%	0.43 -	1.01	
yahoo-finance	ivz	1.38%	23.57	23.54	0.33	4,600,639	23.66	23.41	23.90	29.95	17.21		20.01	10.89b	2.10%	0.49	1.18	
ycharts-com	ivz	-1.59%	23.56		-0.38					29.94	16.94		19.97	10.85b	2.13%		1.18	
zacks	ivz	(-1.38%)	23.57		-0.33	vol.  4,600,639	23.66	23.41		29.94	16.94		15.83	11.04 b	2.05	0.49	1.51	
advfn	lng	-2.25	9.55	9.56	-0.22	2215082	9.6	9.1										
barchart	lng	-2.25%	9.55	9.59	-0.22	2,147,628	9.60	9.10	9.77	12.81	2.30		0.00	$666.21 m				
barrons	lng	2.25%	9.55	9.56	-0.22	2.213m	9.60	9.10				55.76 million		$773.08 million	lng has not issued dividends in more than 1 year.			
bloomberg	lng	-2.252%	9.550	9.560	-0.220	2,215,082	9.600	9.100		12.81	2.30	81.156mil		775.035mil			-2.740	
boston-com	lng	-2.252%	9.550 usd	9.560	-0.2200	2,215,082	9.600	9.100	9.770	12.81	2.300	70,150,969						
bostonmerchant	lng	-2.252%	9.550 usd	9.560	-0.2200	2,215,082	9.600	9.100	9.770	12.81	2.300	70,150,969						
business-insider	lng	-2.252%	9.550 usd	9.560	-0.2200	2,215,082	9.600	9.100	9.770	12.81	2.300	70,150,969						
chron	lng	-2.252%	9.550 usd	9.560	-0.2200	2,212,896	9.600	9.100	9.770	12.81	2.300	70,150,969						
cio-com	lng	-2.25%	9.550 usd	9.560	-0.2200	2,212,896	9.600	9.100	9.770	12.81	2.300	70,150,969		670m				
cnn-money	lng	-2.25%	9.55	9.56	-0.22	2,212,896	9.60	9.10	9.77				nm	$669.9m				
easystockalterts	lng	-2.30%	9.55	9.56	-0.22	2212896	9.60	9.10	9.77	12.81	2.30						-2.00	
eresearch-fidelity-com	lng	-2.25%	9.5500	9.5600	-0.2200	2,212,896	9.6000	9.1000	9.7700	12.8100	2.3000	81,156,000	nm	$792.89m				
finance-abc7-com	lng	-2.252%	9.550 usd	9.560	-0.2200	2,212,896	9.600	9.100	9.770	12.81	2.300	70,150,969						
finance-abc7chicago-com	lng	-2.252%	9.550 usd	9.560	-0.2200	2,212,896	9.600	9.100	9.770	12.81	2.300	70,150,969						
financial-content	lng	-2.252%	9.550 usd	9.560	-0.2200	2,212,896	9.600	9.100	9.770	12.81	2.300	70,150,969						
finapps-forbes-com	lng	-2.2%	$9.55	9.56	-0.22	2,212,896	9.60	9.10	9.77	12.81	2.30	81 mil		775 mil	0.0	0.00		
finviz	lng	-2.25%	9.55			2,212,896			9.77	-25.45%	315.22%	57.64m		563.14m			-1.28	
fool	lng	-2.25%	$9.55	$9.56	-0.22	2,210,896	$9.60	$9.10	$9.77	$12.81	$2.30		0.00	$669.94m				
foxbusiness	lng		$9.55		-0.22	2,216,082			$9.77									
google-finance	lng	(-2.25%)	9.55	9.56	-0.22	2.21m	9.60	9.10		12.81	2.30	70.15m		669.94m			-1.28	
howthemarketworks	lng	-2.252%	9.55	9.56	-0.22	2,212,896	9.6	9.1	9.77									
hpcwire	lng	-2.252%	9.550 usd	9.560	-0.2200	2,215,082	9.600	9.100	9.770	12.81	2.300	70,150,969						
insidestocks	lng	-2.25%	9.55	9.59	-0.22	2146042	9.60	9.10										
investopedia	lng	-2.25 %	$9.55	9.56	-0.22				9.77									
investorguide	lng	-2.25%	9.55	9.56	-0.22		9.60	9.10		12.81	2.30			639.4m			-1.382	
marketintellisearch	lng	-2.25 %	$9.55	$9.56	-0.22	2192.30k	$9.60	$9.10	$9.77			57.64m	0.00	0.56b	0.0 %		-1.28	
marketwatch	lng	-2.25%	$9.55	open: 9.56	-0.22	4,686	$9.60	$9.10	$9.77	$12.81	$2.30			$773.08m				
minyanville	lng	-2.252%	9.550 usd	9.560	-0.2200	2,212,896	9.600	9.100	9.770	12.81	2.300	70,150,969						
msn-money	lng	-2.25%	9.55	9.56	-0.22	2.21 mil	9.60	9.10	9.77	12.81	2.30	81.16 mil	-7.18	792.89 mil			-1.29	
nasdaq-com	lng	2.25%	$ 9.55		0.22	2,212,896	$ 9.60	$ 9.10	$ 9.77	$ 12.81	$ 2.30	70,151,000		$ 669,942,050				
optimum	lng	-2.25%	9.55 ( 4:01 pm edt)	9.56	-0.22	2,212,896	9.60	9.10	9.77	12.81	2.30	70.15m		669.9m			-2.00	
paidcontent	lng	-2.252%	9.550 usd	9.560	-0.2200	2,212,896	9.600	9.100	9.770	12.81	2.300	70,150,969						
pc-quote	lng	-2.25%	9.55	9.56	-0.22	2,216,082	9.6	9.1	9.77	12.81	2.30	83,025,560	-7.34586	792,894,000				
personal-wealth-biz	lng	-2.25%	9.55	9.56	-0.22	2,216,082	9.60	9.10	9.77	12.81	2.30					0.00	-1.382	
predictwallstreet	lng	+2.63%	9.77		+0.25	1,737,068												
raymond-james	lng	-2.25	9.55	9.56	-0.22	2,212,796	9.60	9.10	9.55	12.81	2.30						-1.29	
renewable-energy-world	lng	-2.252%	9.550 usd	9.560	-0.2200	2,212,896	9.600	9.100	9.770	12.81	2.300	70,150,969						
screamingmedia	lng	-2.25%	$	open: 9.56	-0.22	4,686	$9.60	$9.10	$9.77	$12.81	$2.30			$773.08m				
scroli	lng	%	lng			0												
simple-stock-quotes	lng	-2.25%	last trade: 9.55		change: -0.220													
smartmoney	lng	(-2.25%)	9.55	$9.56	-0.22	2,212,896	$9.60	$9.10	$9.77	$12.81	$2.30			685,400	0.00%	$0.00		
stocknod	lng	-2.252%	9.550 usd	9.560	-0.2200	2,212,896	9.600	9.100	9.770	12.81	2.300	70,150,969						
stockpickr	lng	-2.25%	$9.55 -0.22 | -2.25%	9.56	-0.22	2.21m	9.60	9.10	9.77	12.81	2.30							
stocksmart	lng	.0 %	$10.68	5.64	0	1,128,853	11.25	10.5										
stocktwits	lng	-2.05%	9.57		-0.20													
streetinsider-com	lng	2.25%	9.55	$9.56	-0.22	2,212,896	$9.60	$9.10	$9.77	$12.81	$2.30						$-2.00	
thecramerreport	lng		9.55	9.56	-0.22	2215082	9.60	9.10										
thestree	lng	-2.25%	$9.55	9.56	-0.22	2215082	9.6	9.1	9.77	-12.81	2.3	7.0150969e7		6.67837225e8				
tickerspy	lng	-2.25%	$9.55	9.56	-0.22	2,212,896	9.60	9.10	9.77	12.81	2.30		-7.3	684.8m	0.00%	$0.00		
tmx-quotemedia	lng	-2.25%	9.550	9.560	-0.220	2,216,082	9.600	9.100	9.770	12.810	2.300	70,150,969		669,941,754			-2.00	
updown	lng	-2.25%	$9.55	$9.56	-$0.22	2,210,896	$9.60	$9.10	$9.77	$12.81	$2.30	70.15b		$685m			-1.38	
wallstreetsurvivor	lng	-2.25%	9.55	9.56	-0.22	2,212,896	9.60	9.10		12.81	2.30			$685m			-1.37	
yahoo-finance	lng	2.25%	9.55	9.56	0.22	2,212,896	9.60	9.10	9.77	12.81	2.30			639.36m			-1.38	
ycharts-com	lng	-1.80%	9.57		-0.17					12.81	2.30			667.60m	0.00%		-1.33	
zacks	lng	(-2.25%)	9.55		-0.22	vol.  2,212,896	9.60	9.10		12.81	2.30			792.89 m	0.00	0.00		
advfn	cmn	0.75	28.28	27.77	0.21	20019	28.29	27.67										
barchart	cmn	+0.75%	28.28	27.77	+0.21	20,019	28.29	27.67	28.07	28.29	13.36		23.29	$485.28 m	0.44%	$0.12	+1.18	
barrons	cmn	0.75%	28.28	27.77	+0.21	19,404	28.29	27.67				16.74 million		$472.93 million	0.42%	$0.06		
bloomberg	cmn	0.748%	28.280	27.770	0.210	20,019	28.290	27.670		28.29	13.39	17.210mil	23.966	486.709mil	0.389	0.060 regular cash	1.180	
boston-com	cmn	+0.7481%	28.28 usd	27.77	+0.2100	20,019	28.29	27.67	28.07	28.20	13.39	17,210,353						
bostonmerchant	cmn	+0.7481%	28.28 usd	27.77	+0.2100	20,019	28.29	27.67	28.07	28.20	13.39	17,210,353						
business-insider	cmn	+0.7481%	28.28 usd	27.77	+0.2100	20,019	28.29	27.67	28.07	28.20	13.39	17,210,353						
chron	cmn	+0.7481%	28.28 usd	27.77	+0.2100	20,019	28.29	27.67	28.07	28.20	13.39	17,210,353						
cio-com	cmn	+0.75%	28.28 usd	27.77	+0.2100	20,019	28.29	27.67	28.07	28.20	13.39	17,210,353	23.76	487m	0.4	0.12		
cnn-money	cmn	+0.75%	28.28	27.77	+0.21	20,019	28.29	27.67	28.07				23.8	$486.7m	0.42%			
easystockalterts	cmn	0.76%	28.28	27.77	+0.21	20019	28.29	27.67	28.07	28.20	13.39		23.76				1.19	
eresearch-fidelity-com	cmn	0.75%	28.2800	27.7700	0.2100	20,019	28.2900	27.6700	28.0700	28.2000	13.3900	17,210,000	23.79	$483.08m	0.43%	$0.060000		
finance-abc7-com	cmn	+0.7481%	28.28 usd	27.77	+0.2100	20,019	28.29	27.67	28.07	28.20	13.39	17,210,353						
finance-abc7chicago-com	cmn	+0.7481%	28.28 usd	27.77	+0.2100	20,019	28.29	27.67	28.07	28.20	13.39	17,210,353						
financial-content	cmn	+0.7481%	28.28 usd	27.77	+0.2100	20,019	28.29	27.67	28.07	28.20	13.39	17,210,353						
finapps-forbes-com	cmn	0.8%	$28.28	27.77	0.21	20,019	28.29	27.67	28.07	28.20	13.39	17 mil	24.0	487 mil	0.4	0.12	1.18	
finviz	cmn	0.75%	28.28			20,019			28.07	0.28%	111.80%	17.21m	23.76	486.70m		0.12	1.19	
fool	cmn	+0.75%	$28.28	$27.77	0.21	19,404	$28.29	$27.67	$28.07	$28.20	$13.39		23.00	$486.71m	0.50%	0.12		
foxbusiness	cmn		$28.28		+0.21	20,019			$28.07									
google-finance	cmn	(0.75%)	28.28	27.77	+0.21	20,019.00	28.29	27.67		28.29	13.39	17.21m	23.82	486.71m	0.42	0.06	1.19	
howthemarketworks	cmn	0.748%	28.28	27.77	0.21	19,404	28.29	27.67	28.07									
hpcwire	cmn	+0.7481%	28.28 usd	27.77	+0.2100	20,019	28.29	27.67	28.07	28.20	13.39	17,210,353						
insidestocks	cmn	+0.75%	28.28	27.77	+0.21	20000	28.29	27.67					price earnings ratio: 23.97					
investopedia	cmn	+0.75 %	$28.28	27.77	+0.21				28.07									
investorguide	cmn	+0.75%	28.28	27.77	+0.21		28.29	27.67		28.20	13.39		23.59	486.7m			1.19	
marketintellisearch	cmn	0.75 %	$28.28	$27.77	0.21	15.20k	$28.29	$27.67	$28.07			17.21m	23.59	0.48b	0.43 %		1.19	
marketwatch	cmn	+0.75%	$28.28	open: 27.77	+0.21	515	$28.29	$27.67	$28.07	$28.29	$13.39		27.18	$472.93m	0.42%	0.06	1.04	
minyanville	cmn	+0.7481%	28.28 usd	27.77	+0.2100	20,019	28.29	27.67	28.07	28.20	13.39	17,210,353						
msn-money	cmn	+0.75%	28.28	27.77	+0.21	20,019	28.29	27.67	28.07	28.20	13.39	17.21 mil	23.76	483.09 mil	0.43%	0.12	1.19	
nasdaq-com	cmn	0.75%	$ 28.28		0.21	20,019	$ 28.29	$ 27.67	$ 28.07	$ 28.20	$ 13.39	17,210,000	23.97	$ 486,698,800	0.43 %	$0.120000	$ 1.18	
optimum	cmn	+0.75%	28.28 ( 4:15 pm edt)	27.77	+0.21	20,019	28.29	27.67	28.07	28.20	13.39	17.21m	23.8	486.7m	0.42	0.12	1.19	
paidcontent	cmn	+0.7481%	28.28 usd	27.77	+0.2100	20,019	28.29	27.67	28.07	28.20	13.39	17,210,353						
pc-quote	cmn	0.75%	28.28	27.77	0.21	20,019	28.29	27.67	28.07	28.20	13.39	17,082,203	23.58824	483,085,000		0.06		
personal-wealth-biz	cmn	+0.75%	28.28	27.77		20,019	28.29	27.67	28.07	28.20	13.39		23.59		0.39	0.11	1.19	
predictwallstreet	cmn	+0.75%	28.28		+0.21	20,019												
raymond-james	cmn	0.75	28.28	27.77	0.21	20,019	28.29	27.67	28.28	28.20	13.39		23.77				1.19	
renewable-energy-world	cmn	+0.7481%	28.28 usd	27.77	+0.2100	20,019	28.29	27.67	28.07	28.20	13.39	17,210,353						
screamingmedia	cmn	+0.75%	$	open: 27.77	+0.21	515	$28.29	$27.67	$28.07	$28.29	$13.39		27.18	$472.93m	0.42%	0.06	1.04	
scroli	cmn	%	cmn			0												
simple-stock-quotes	cmn	+0.75%	last trade: 28.28		change: 0.210								p/e ratio: 23.59					
smartmoney	cmn	(0.75%)	28.28	$27.77	0.21	20,019	$28.29	$27.67	$28.07	$28.20	$13.39			483,100	0.43%	$0.06		
stocknod	cmn	+0.7481%	28.28 usd	27.77	+0.2100	20,019	28.29	27.67	28.07	28.20	13.39	17,210,353						
stockpickr	cmn	0.75%	$28.28 0.21 | 0.75%	27.77	0.21	20.02k	28.29	27.67	28.07	28.20	13.39							
stocksmart	cmn	.0 %	$23.53	23.28	0	4,808	23.75	23.53										
stocktwits	cmn	0.75%	28.28		+0.21													
streetinsider-com	cmn	0.75%	28.28	$27.77	+0.21	20,019	$28.29	$27.67	$28.07	$28.20	$13.39		23.76				$1.19	
thecramerreport	cmn		28.28	27.77	+0.21	20019	28.29	27.67										
thestree	cmn	0.75%	$28.28	27.77	0.21	20019	28.29	27.67	28.07	-28.2	13.39	1.7210353e7		4.729405e8				
tickerspy	cmn	0.75%	$28.28	27.77	+0.21	20,019	28.29	27.67	28.07	28.20	13.39		23.6	483.3m	0.43%	$0.06		
tmx-quotemedia	cmn	0.75%	28.280	27.770	0.210	20,019	28.290	27.670	28.070	28.290	13.390	17,210,353	23.60	486,708,783	0.424	0.060 usd	1.19	
updown	cmn	0.75%	$28.28	$27.77	$0.21	18,804	$28.29	$27.67	$28.07	$28.20	$13.39	17.15b	23.46	$483m			1.20	
wallstreetsurvivor	cmn	0.75%	28.28	27.77	0.21	19,404	28.29	27.67		28.20	13.39		23.60	$483m	0.40%	0.10 -	1.18	
yahoo-finance	cmn	0.75%	28.28	27.77	0.21	20,019	28.29	27.67	28.07	28.29	13.39		23.76	486.70m	0.40%	0.12	1.19	
ycharts-com	cmn	+0.75%	28.28		+0.21					28.13	13.39		23.97	485.28m	0.50%		1.18	
zacks	cmn	(0.75%)	28.28		0.21	vol.  20,019	28.29	27.67		28.29	13.39		23.79	483.08 m	0.43	0.12	1.18	
advfn	nwe	-0.38	33.71	33.49	-0.13	121650	33.85	33.49										
barchart	nwe	-0.38%	33.71	33.49	-0.13	121,650	33.85	33.49	33.84	34.10	25.40		15.07	$1.22 b	4.27%	$1.44	+2.24	
barrons	nwe	0.38%	33.71	33.49	-0.13	120,344	33.85	33.49				36.22 million		$1.22 billion	4.27%	$0.36		
bloomberg	nwe	-0.384%	33.710	33.490	-0.130	121,650	33.850	33.490		34.10	26.63	36.257mil	15.049	1,222.226mil	4.152	0.360 regular cash	2.240	
boston-com	nwe	-0.3842%	33.71 usd	33.49	-0.1300	121,650	33.85	33.49	33.84	34.10	26.20	36,257,086						
bostonmerchant	nwe	-0.3842%	33.71 usd	33.49	-0.1300	121,650	33.85	33.49	33.84	34.10	26.20	36,257,086						
business-insider	nwe	-0.3842%	33.71 usd	33.49	-0.1300	121,650	33.85	33.49	33.84	34.10	26.20	36,257,086						
chron	nwe	-0.3842%	33.71 usd	33.49	-0.1300	121,650	33.85	33.49	33.84	34.10	26.20	36,257,086						
cio-com	nwe	-0.38%	33.71 usd	33.49	-0.1300	121,650	33.85	33.49	33.84	34.10	26.20	36,257,086	15.05	1b	4.3	1.44		
cnn-money	nwe	-0.38%	33.71	33.49	-0.13	119,966	33.85	33.49	33.84				15.0	$1.2b	4.27%			
easystockalterts	nwe	-0.39%	33.71	33.49	-0.13	121650	33.85	33.49	33.84	34.10	26.61		15.05				2.24	
eresearch-fidelity-com	nwe	-0.38%	33.7100	33.4900	-0.1300	121,650	33.8500	33.4900	33.8400	34.1000	26.6300	36,257,000	15.11	$1.23b	4.26%	$0.360000		
finance-abc7-com	nwe	-0.3842%	33.71 usd	33.49	-0.1300	121,650	33.85	33.49	33.84	34.10	26.20	36,257,086						
finance-abc7chicago-com	nwe	-0.3842%	33.71 usd	33.49	-0.1300	121,650	33.85	33.49	33.84	34.10	26.20	36,257,086						
financial-content	nwe	-0.3842%	33.71 usd	33.49	-0.1300	121,650	33.85	33.49	33.84	34.10	26.20	36,257,086						
finapps-forbes-com	nwe	-0.4%	$33.71	33.49	-0.13	121,650	33.85	33.49	33.84	34.10	26.63	36 mil	15.1	1 bil	4.3	1.44	2.24	
finviz	nwe	-0.38%	33.71			121,650			33.84	-1.14%	32.74%	36.26m	15.11	1.23b		1.44	2.24	
fool	nwe	-0.38%	$33.71	$33.49	-0.13	120,344	$33.85	$33.49	$33.84	$34.10	$26.63		15.00	$1.22b	5.50%	1.44		
foxbusiness	nwe		$33.71		-0.13	121,650			$33.84									
google-finance	nwe	(-0.38%)	33.71	33.49	-0.13	121,650.00	33.85	33.49		34.10	26.63	36.26m	15.04	1.22b	4.27	0.36	2.24	
howthemarketworks	nwe	-0.384%	33.71	33.49	-0.13	120,344	33.85	33.49	33.84									
hpcwire	nwe	-0.3842%	33.71 usd	33.49	-0.1300	121,650	33.85	33.49	33.84	34.10	26.20	36,257,086						
insidestocks	nwe	-0.38%	33.71	33.49	-0.13	120344	33.85	33.49										
investopedia	nwe	-0.38 %	$33.71	33.49	-0.13				33.84									
investorguide	nwe	-0.38%	33.71	33.49	-0.13		33.85	33.49		34.10	26.63		15.11	1.222b			2.24	
marketintellisearch	nwe	-0.38 %	$33.71	$33.49	-0.13	89.70k	$33.85	$33.49	$33.84			36.26m	15.11	1.23b	4.26 %		2.24	
marketwatch	nwe	-0.38%	$33.71	open: 33.49	-0.13	706	$33.85	$33.49	$33.84	$34.10	$26.63		30.22	$1.22b	4.27%	0.36	1.12	
minyanville	nwe	-0.3842%	33.71 usd	33.49	-0.1300	121,650	33.85	33.49	33.84	34.10	26.20	36,257,086						
msn-money	nwe	-0.38%	33.71	33.49	-0.13	121,650	33.85	33.49	33.84	34.10	26.63	36.26 mil	15.05	1.23 bil	4.26%	1.44	2.24	
nasdaq-com	nwe	0.38%	$ 33.71		0.13	121,650	$ 33.85	$ 33.49	$ 33.84	$ 34.10	$ 26.63	36,257,000	15.05	$ 1,222,223,470	4.26 %	$1.440000	$ 2.24	
optimum	nwe	-0.38%	33.71 ( 4:15 pm edt)	33.49	-0.13	121,650	33.85	33.49	33.84	34.10	26.61	36.26m	15.0	1.2b	4.27	1.44	2.24	
paidcontent	nwe	-0.3842%	33.71 usd	33.49	-0.1300	121,650	33.85	33.49	33.84	34.10	26.20	36,257,086						
pc-quote	nwe	-0.38%	33.71	33.49	-0.13	121,650	33.85	33.49	33.84	34.10	26.63	36,396,823	15.10714	1,226,937,000		0.36		
personal-wealth-biz	nwe	-0.38%	33.71	33.49	-0.13	121,650	33.85	33.49	33.84	34.10	26.63		15.11		4.14	1.40	2.24	
predictwallstreet	nwe	-0.38%	33.71		-0.13	121,650												
raymond-james	nwe	-0.38	33.71	33.49	-0.13	121,650	33.85	33.49	33.71	34.10	26.63		14.98				2.25	
renewable-energy-world	nwe	-0.3842%	33.71 usd	33.49	-0.1300	121,650	33.85	33.49	33.84	34.10	26.20	36,257,086						
screamingmedia	nwe	-0.38%	$	open: 33.49	-0.13	706	$33.85	$33.49	$33.84	$34.10	$26.63		30.22	$1.22b	4.27%	0.36	1.12	
scroli	nwe	%	nwe			0												
simple-stock-quotes	nwe	-0.38%	last trade: 33.71		change: -0.130								p/e ratio: 15.11					
smartmoney	nwe	(-0.38%)	33.71	$33.49	-0.13	121,650	$33.85	$33.49	$33.84	$34.10	$26.63			1,226,900	4.26%	$0.36		
stocknod	nwe	-0.3842%	33.71 usd	33.49	-0.1300	121,650	33.85	33.49	33.84	34.10	26.20	36,257,086						
stockpickr	nwe	-0.38%	$33.71 -0.13 | -0.38%	33.49	-0.13	121.65k	33.85	33.49	33.84	34.10	26.63							
stocksmart	nwe	.0 %	$32.635	29.02	0	29,246	33.06	32.59										
stocktwits	nwe	-0.38%	33.71		-0.13													
streetinsider-com	nwe	0.38%	33.71	$33.49	-0.13	121,650	$33.85	$33.49	$33.84	$34.10	$26.61		15.05				$2.24	
thecramerreport	nwe		33.71	33.49	-0.13	121650	33.85	33.49										
thestree	nwe	-0.38%	$33.71	33.49	-0.13	121650	33.85	33.49	33.84	-34.1	26.63	3.6257086e7		1.224039223e9				
tickerspy	nwe	-0.38%	$33.71	33.49	-0.13	121,650	33.85	33.49	33.84	34.10	26.63		15.1	1.3b	4.26%	$0.36		
tmx-quotemedia	nwe	-0.38%	33.710	33.490	-0.130	121,650	33.850	33.490	33.840	34.100	26.630	36,257,086	15.10	1,222,226,369	4.255	0.360 usd	2.24	
updown	nwe	-0.38%	$33.71	$33.49	-$0.13	119,966	$33.85	$33.49	$33.84	$34.10	$26.63	36.25b	15.08	$1.22b			2.24	
wallstreetsurvivor	nwe	-0.38%	33.71	33.49	-0.13	120,344	33.85	33.49		34.10	27.38		15.10	$1b	4.30%	1.36 -	2.14	
yahoo-finance	nwe	0.38%	33.71	33.49	0.13	121,650	33.85	33.49	33.84	34.10	26.63		15.05	1.22b	4.30%	1.44	2.24	
ycharts-com	nwe	-0.33%	33.71		-0.11					34.10	26.61		15.05	1.22b	4.51%		2.24	
zacks	nwe	(-0.38%)	33.71		-0.13	vol.  121,650	33.85	33.49		34.10	26.61		15.11	1.23 b	4.26	1.44	2.24	
advfn	cml	0.00	27.75		0.0													
barrons	cml																	
bloomberg	cml																	
boston-com	cml	+6.250%	0.0850 cad	0.0850	+0.0050	934,000	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
bostonmerchant	cml	+6.250%	0.0850 cad	0.0850	+0.0050	934,000	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
business-insider	cml	+6.250%	0.0850 cad	0.0850	+0.0050	934,000	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
chron	cml	+6.250%	0.0850 cad	0.0850	+0.0050	934,000	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
cio-com	cml	+6.25%	0.0850 cad	0.0850	+0.0050	934,000	0.0850	0.0800	0.0800	0.0850	0.0750							
cnn-money	cml																	
easystockalterts	cml	0.00%	27.75	0.00	+0.00	23070640	27.75	27.75	27.75	34.16	11.00		252.27				0.11	
finance-abc7-com	cml	+6.250%	0.0850 cad	0.0850	+0.0050	934,000	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
finance-abc7chicago-com	cml	+6.250%	0.0850 cad	0.0850	+0.0050	934,000	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
financial-content	cml	+6.250%	0.0850 cad	0.0850	+0.0050	934,000	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
fool	cml	0%	$27.75	$0.00	0.00	0	$27.75	$27.71	$27.73	$34.16	$11.00		251.40	$884.20m				
foxbusiness	cml		$27.75		+0.02	974,576			$27.73									
howthemarketworks	cml																	
hpcwire	cml	+6.250%	0.0850 cad	0.0850	+0.0050	934,000	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
insidestocks	cml																	
investorguide	cml		0.00															
marketintellisearch	cml	0.0 %	$13.43	$13.39	0.00	887.30k	$13.45	$13.38	$13.43						%			
marketwatch	cml	+6.25%	$0.09	open: 0.09	+0.0050	934,000	$0.09	$0.08	$0.08	$0.09	$0.08			$127.57m				
minyanville	cml	+6.250%	0.0850 cad	0.0850	+0.0050	934,000	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
msn-money	cml		0.00															
paidcontent	cml	+6.250%	0.0850 cad	0.0850	+0.0050	934,000	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
pc-quote	cml	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cml					0												
raymond-james	cml	0.00	27.75		0.00				27.75	34.16	11.11		252.09				0.11	
renewable-energy-world	cml	+6.250%	0.0850 cad	0.0850	+0.0050	934,000	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
screamingmedia	cml	+6.25%	$	open: 0.09	+0.0050	934,000	$0.09	$0.08	$0.08	$0.09	$0.08			$127.57m				
scroli	cml	%	cml			0												
simple-stock-quotes	cml		last trade: 0.00		change: 0.000													
smartmoney	cml																	
stocknod	cml	+6.250%	0.0850 cad	0.0850	+0.0050	934,000	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
stockpickr	cml	0.07%	$27.75 0.02 | 0.07%	27.71	0.02	974.58k	27.75	27.71	27.73	34.16	11.00							
stocksmart	cml	%	$27.74	27.59		119,208	27.75	27.73										
stocktwits	cml	0.04%	27.74		+0.01													
streetinsider-com	cml	-0%	27.75	$0.00		23,070,640	$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	-1.05	42.35	42.13	-0.45	257256	42.47	41.64										
barchart	hibb	-1.05%	42.35	42.13	-0.45	257,256	42.47	41.64	42.80	43.00	22.09		23.48	$1.16 b			+1.78	
barrons	hibb	1.05%	42.35	42.13	-0.45	257,256	42.47	41.64				29.03 million		$1.14 billion	hibb has not issued dividends in more than 1 year.			
bloomberg	hibb	-1.051%	42.350	42.130	-0.450	257,256	42.470	41.640		43.00	22.09	27.319mil	23.792	1,156.947mil			1.780	
boston-com	hibb	-1.051%	42.35 usd	42.13	-0.4500	257,256	42.47	41.64	42.80	43.00	22.09	27,318,710						
bostonmerchant	hibb	-1.051%	42.35 usd	42.13	-0.4500	257,256	42.47	41.64	42.80	43.00	22.09	27,318,710						
business-insider	hibb	-1.051%	42.35 usd	42.13	-0.4500	257,256	42.47	41.64	42.80	43.00	22.09	27,318,710						
chron	hibb	-1.051%	42.35 usd	42.13	-0.4500	257,256	42.47	41.64	42.80	43.00	22.09	27,318,710						
cio-com	hibb	-1.05%	42.35 usd	42.13	-0.4500	257,256	42.47	41.64	42.80	43.00	22.09	27,318,710	23.79	1b				
cnn-money	hibb	-1.05%	42.35	42.13	-0.45	248,145	42.47	41.64	42.80				23.8	$1.2b				
easystockalterts	hibb	-1.07%	42.35	42.13	-0.45	257256	42.47	41.64	42.80	43.00	22.09		23.79				1.78	
eresearch-fidelity-com	hibb	-1.05%	42.3500	42.1300	-0.4500	257,256	42.4700	41.6400	42.8000	43.0000	22.0900	27,319,000	24.04	$1.17b				
finance-abc7-com	hibb	-1.051%	42.35 usd	42.13	-0.4500	257,256	42.47	41.64	42.80	43.00	22.09	27,318,710						
finance-abc7chicago-com	hibb	-1.051%	42.35 usd	42.13	-0.4500	257,256	42.47	41.64	42.80	43.00	22.09	27,318,710						
financial-content	hibb	-1.051%	42.35 usd	42.13	-0.4500	257,256	42.47	41.64	42.80	43.00	22.09	27,318,710						
finapps-forbes-com	hibb	-1.0%	$42.35	42.13	-0.45	257,256	42.47	41.64	42.80	43.00	22.09	27 mil	23.8	1 bil	0.0	0.00	1.78	
finviz	hibb	-1.05%	42.35			257,256			42.80	-1.51%	91.72%	27.32m	24.18	1.17b			1.77	
fool	hibb	-1.05%	$42.35	$42.13	-0.45	253,734	$42.47	$41.64	$42.80	$43.00	$22.09		23.20	$1.16b				
foxbusiness	hibb		$42.35		-0.45	257,256			$42.80									
google-finance	hibb	(-1.05%)	42.35	42.13	-0.45	257,256.00	42.47	41.64		43.00	22.09	27.32m	23.90	1.16b			1.77	
howthemarketworks	hibb	-1.051%	42.35	42.13	-0.45	253,334	42.47	41.64	42.8									
hpcwire	hibb	-1.051%	42.35 usd	42.13	-0.4500	257,256	42.47	41.64	42.80	43.00	22.09	27,318,710						
insidestocks	hibb	-1.05%	42.35	42.13	-0.45	257256	42.47	41.64					price earnings ratio: 23.79					
investopedia	hibb	-1.05 %	$42.35	42.13	-0.45				42.80									
investorguide	hibb	-1.05%	42.35	41.89	-0.45		42.47	41.64		43.00	22.09		24.36	1.157b			1.757	
marketintellisearch	hibb	-1.05 %	$42.35	$41.89	-0.45	256.40k	$42.47	$41.64	$42.80			27.32m	24.18	1.17b	0.0 %		1.77	
marketwatch	hibb	-1.05%	$42.34	open: 42.13	-0.45	3,122	$42.47	$41.64	$42.80	$43.00	$22.09		81.49	$1.14b			0.52	
minyanville	hibb	-1.051%	42.35 usd	42.13	-0.4500	257,256	42.47	41.64	42.80	43.00	22.09	27,318,710						
msn-money	hibb	-1.05%	42.35	42.13	-0.45	257,256	42.47	41.64	42.80	43.00	22.09	27.32 mil	23.93	1.17 bil			1.77	
nasdaq-com	hibb	1.05%	$ 42.35	$ 42.13	0.45	257,256	$ 42.47	$ 41.64	$ 42.80	$ 43	$ 22.09	27,402,000	23.79	$ 1,160,474,700			$ 1.78	
optimum	hibb	-1.05%	42.35 ( 4:30 pm edt)	42.13	-0.45	257,256	42.47	41.64	42.80	43.00	22.09	27.32m	23.8	1.2b			1.78	
paidcontent	hibb	-1.051%	42.35 usd	42.13	-0.4500	257,256	42.47	41.64	42.80	43.00	22.09	27,318,710						
pc-quote	hibb	-1.05%	42.35	42.13	-0.45	257,256	42.47	41.64	42.8	43.00	22.09	27,609,285	24.18079	1,169,253,000				
personal-wealth-biz	hibb	-1.05%	42.35	41.89	-0.45	257,256	42.47	41.64	42.80	43.00	22.09		24.36			0.00	1.757	
predictwallstreet	hibb	-1.05%	42.75		-0.45	257,256												
raymond-james	hibb	-1.05	42.35	42.13	-0.45	257,256	42.47	41.64	42.35	43.00	22.09		23.27				1.82	
renewable-energy-world	hibb	-1.051%	42.35 usd	42.13	-0.4500	257,256	42.47	41.64	42.80	43.00	22.09	27,318,710						
screamingmedia	hibb	-1.05%	$	open: 42.13	-0.45	3,122	$42.47	$41.64	$42.80	$43.00	$22.09		81.49	$1.14b			0.52	
scroli	hibb	%	hibb			0												
simple-stock-quotes	hibb	-1.05%	last trade: 42.35		change: -0.450								p/e ratio: 24.36					
smartmoney	hibb	(-1.05%)	42.35	$42.13	-0.45	257,256	$42.47	$41.64	$42.80	$43.00	$22.09			1,169,200	0.00%	$0.00		
stocknod	hibb	-1.051%	42.35 usd	42.13	-0.4500	257,256	42.47	41.64	42.80	43.00	22.09	27,318,710						
stockpickr	hibb	-1.05%	$42.35 -0.45 | -1.05%	42.13	-0.45	257.26k	42.47	41.64	42.80	43.00	22.09							
stocksmart	hibb	.0 %	$39.955	37.52	0	39,727	41.69	39.9										
stocktwits	hibb	-1.05%	42.35		-0.45													
streetinsider-com	hibb	1.05%	42.35	$42.13	-0.45	257,256	$42.47	$41.64	$42.80	$43.00	$22.09		23.79				$1.78	
thecramerreport	hibb		42.35	41.89	-0.45	257256	42.47	41.64										
thestree	hibb	-1.05%	$42.35	42.13	-0.45	257256	42.47	41.64	42.8	-43.0	22.09	2.731871e7		1.141922078e9				
tickerspy	hibb	-1.05%	$42.35	42.13	-0.45	257,256	42.47	41.64	42.80	43.00	22.09		24.2	1.1b	0.00%	$0.00		
tmx-quotemedia	hibb	-1.05%	42.350	42.130	-0.450	257,256	42.470	41.640	42.800	43.000	22.090	27,318,710	24.00	1,156,947,369			1.78	
updown	hibb	-1.05%	$42.35	$42.13	-$0.45	253,434	$42.47	$41.64	$42.80	$43.00	$22.09	27.34b	23.86	$1.16b			1.79	
wallstreetsurvivor	hibb	-1.05%	42.35	42.13	-0.45	253,334	42.47	41.64		43.00	22.09		24.00	$1b			1.60	
yahoo-finance	hibb	1.05%	42.35	41.89	0.45	257,256	42.47	41.64	42.80	43.00	22.09		24.10	1.16b			1.76	
ycharts-com	hibb	-0.98%	42.35		-0.42					42.98	22.09		23.93	1.16b	0.00%		1.77	
zacks	hibb	(-1.05%)	42.35		-0.45	vol.  257,256	42.47	41.64		43.00	22.09		24.05	1.17 b	0.00	0.00	1.78	
advfn	life	-0.97	51.3	51.4	-0.5	1533343	51.61	50.89										
barchart	life	-0.97%	51.30	51.40	-0.50	1,417,819	51.59	50.89	51.80	57.25	41.10		14.81	$9.24 b			+2.01	
barrons	life	0.97%	51.30	51.40	-0.50	1.533m	51.59	50.89				190.59 million		$9.34 billion	life has not issued dividends in more than 1 year.			
bloomberg	life	-0.965%	51.300	51.400	-0.500	1,533,343	51.610	50.890		57.25	41.10	178.766mil	24.198	9,170.687mil			2.120	
boston-com	life	-0.9653%	51.30 usd	51.40	-0.5000	1,532,943	51.61	50.89	51.80	57.25	41.10	178,765,816						
bostonmerchant	life	-0.9653%	51.30 usd	51.40	-0.5000	1,532,943	51.61	50.89	51.80	57.25	41.10	178,765,816						
business-insider	life	-0.9653%	51.30 usd	51.40	-0.5000	1,532,943	51.61	50.89	51.80	57.25	41.10	178,765,816						
chron	life	-0.9653%	51.30 usd	51.40	-0.5000	1,532,943	51.61	50.89	51.80	57.25	41.10	178,765,816						
cio-com	life	-0.97%	51.30 usd	51.40	-0.5000	1,532,943	51.61	50.89	51.80	57.25	41.10	178,765,816	25.52	9b				
cnn-money	life	-0.97%today&rsquo;s change	51.30data as of 4:00pm et	51.40	-0.50	1,533,343	51.61	50.89	51.80				25.5	$9.2b				
easystockalterts	life	-0.97%	51.30	51.40	-0.50	1532943	51.61	50.89	51.80	57.25	41.10		25.52				2.01	
eresearch-fidelity-com	life	-0.97%	51.3000	51.4000	-0.5000	1,533,343	51.6100	50.8900	51.8000	57.2500	41.1000	178,766,000	25.77	$9.26b				
finance-abc7-com	life	-0.9653%	51.30 usd	51.40	-0.5000	1,532,943	51.61	50.89	51.80	57.25	41.10	178,765,816						
finance-abc7chicago-com	life	-0.9653%	51.30 usd	51.40	-0.5000	1,532,943	51.61	50.89	51.80	57.25	41.10	178,765,816						
financial-content	life	-0.9653%	51.30 usd	51.40	-0.5000	1,532,943	51.61	50.89	51.80	57.25	41.10	178,765,816						
finapps-forbes-com	life	-1.0%	$51.30	51.40	-0.50	1,533,343	51.61	50.89	51.80	57.25	41.10	179 mil	25.5	9 bil	0.0	0.00	2.01	
finviz	life	-0.97%	51.30			1,531,843			51.80	-10.39%	24.82%	178.77m	25.77	9.26b			2.01	
fool	life	-0.89%	$51.34	$51.40	-0.46	1,080,408	$51.61	$50.89	$51.80	$57.25	$41.10		25.90	$9.18b				
foxbusiness	life		$51.30		-0.50	1,540,971			$51.80									
google-finance	life	(-0.97%)	51.30	51.40	-0.50	1.53m	51.61	50.89		57.25	41.10	178.77m	25.56	9.17b			2.01	
howthemarketworks	life	-0.965%	51.3	51.4	-0.5	1,532,943	51.61	50.89	51.8									
hpcwire	life	-0.9653%	51.30 usd	51.40	-0.5000	1,532,943	51.61	50.89	51.80	57.25	41.10	178,765,816						
insidestocks	life	-0.97%	51.30	51.40	-0.50	1363844	51.59	50.89					price earnings ratio: 14.53					
investopedia	life	-0.97 %	$51.30	51.40	-0.50				51.80									
investorguide	life	-0.97%	51.30	51.40	-0.50		51.61	50.89		57.25	41.10		25.82	9.171b			2.006	
marketintellisearch	life	-0.93 %	$51.32	$51.40	-0.48	1518.40k	$51.61	$50.89	$51.80			178.77m	25.77	9.26b	0.0 %		2.01	
marketwatch	life	-0.97%	$51.29	open: 51.40	-0.50	16,933	$51.54	$50.89	$51.80	$57.25	$41.10			$9.34b				
minyanville	life	-0.9653%	51.30 usd	51.40	-0.5000	1,532,943	51.61	50.89	51.80	57.25	41.10	178,765,816						
msn-money	life	-0.97%	51.30	51.40	-0.50	1.53 mil	51.61	50.89	51.80	57.25	41.10	178.77 mil	25.52	9.26 bil			2.01	
nasdaq-com	life	0.97%	$ 51.30	$ 51.40	0.50	1,533,343	$ 51.61	$ 50.89	$ 51.80	$ 57.25	$ 41.10	178,766,000	25.52	$ 9,170,695,800			$ 2.01	
optimum	life	-0.97%	51.30 ( 4:00 pm edt)	51.40	-0.50	1,532,943	51.61	50.89	51.80	57.25	41.10	178.77m	25.5	9.2b			2.01	
paidcontent	life	-0.9653%	51.30 usd	51.40	-0.5000	1,532,943	51.61	50.89	51.80	57.25	41.10	178,765,816						
pc-quote	life	-0.97%	51.3	51.4	-0.50	1,541,817	51.61	50.89	51.8	57.25	41.10	180,508,363	25.77114	9,260,079,000				
personal-wealth-biz	life	-0.97%	51.30	51.40	-0.50	1,539,471	51.61	50.89	51.80	57.25	41.10		25.82			0.00	2.006	
predictwallstreet	life	-0.97%	51.30		-0.50	1,533,343												
raymond-james	life	-0.97	51.30	51.40	-0.50	1,533,343	51.61	50.89	51.30	57.25	41.10		24.66				2.08	
renewable-energy-world	life	-0.9653%	51.30 usd	51.40	-0.5000	1,532,943	51.61	50.89	51.80	57.25	41.10	178,765,816						
screamingmedia	life	-0.97%	$	open: 51.40	-0.50	16,933	$51.61	$50.89	$51.80	$57.25	$41.10			$9.34b				
scroli	life	-0.97%	life 51.30	51.40	-0.50	1,275,012	51.61	50.89	51.80	57.25	41.10		25.56				2.01	
simple-stock-quotes	life	-0.97%	last trade: 51.30		change: -0.500								p/e ratio: 25.82					
smartmoney	life	(-0.97%)	51.30	$51.40	-0.50	1,533,343	$51.61	$50.89	$51.80	$57.25	$41.10			9,260,100	0.00%	$0.00		
stocknod	life	-0.9653%	51.30 usd	51.40	-0.5000	1,532,943	51.61	50.89	51.80	57.25	41.10	178,765,816						
stockpickr	life	-0.97%	$51.30 -0.50 | -0.97%	51.40	-0.50	1.53m	51.61	50.89	51.80	57.25	41.10							
stocksmart	life	.0 %	$51.21	55.6	0	281,722	52.2	51.19										
stocktwits	life	-0.96%	51.30		-0.49													
streetinsider-com	life	0.97%	51.30	$51.40	-0.5	1,532,943	$51.61	$50.89	$51.80	$57.25	$41.10		25.52				$2.01	
thecramerreport	life		51.30	51.40	-0.50	1531843	51.61	50.89										
thestree	life	-0.97%	$51.3	51.4	-0.5	1533343	51.61	50.89	51.8	-57.25	41.1	1.78765816e8		9.344089202e9				
tickerspy	life	-0.97%	$51.30	51.40	-0.50	1,533,343	51.61	50.89	51.80	57.25	41.10		25.8	9.2b	0.00%	$0.00		
tmx-quotemedia	life	-0.97%	51.300	51.400	-0.500	1,540,971	51.610	50.890	51.800	57.250	41.100	178,765,816	25.80	9,170,686,361			2.01	
updown	life	-0.97%	$51.30	$51.40	-$0.50	1,533,343	$51.61	$50.89	$51.80	$57.25	$41.10	178.76b	24.95	$9.26b			2.08	
wallstreetsurvivor	life	-0.97%	51.30	51.40	-0.50	1,532,943	51.61	50.89		57.25	42.44		25.80	$9b			1.99	
yahoo-finance	life	0.97%	51.30	51.40	0.50	1,531,843	51.61	50.89	51.80	57.25	41.10			9.17b				
ycharts-com	life	-0.95%	51.30		-0.49					57.25	41.10		25.52	9.24b	0.00%		2.01	
zacks	life	(-0.97%)	51.30		-0.50	vol.  1,533,343	51.61	50.89		57.25	41.10		14.67	9.26 b	0.00	0.00	3.53	
advfn	cnc	-2.30	37.0	37.52	-0.87	635137	37.52	36.29										
barchart	cnc	-2.30%	37.00	37.52	-0.87	635,137	37.52	36.29	37.87	39.35	20.00		19.44	$1.84 b			+1.85	
barrons	cnc	2.30%	37.00	37.52	-0.87	633,260	37.52	36.29				50.45 million		$1.84 billion	cnc has not issued dividends in more than 1 year.			
bloomberg	cnc	-2.297%	37.000	37.520	-0.870	635,137	37.520	36.290		39.35	20.00	49.974mil	20.000	1,849.036mil			1.850	
boston-com	cnc	-2.297%	37.00 usd	37.52	-0.8700	635,137	37.52	36.29	37.87	39.35	20.00	49,973,957						
bostonmerchant	cnc	-2.297%	37.00 usd	37.52	-0.8700	635,137	37.52	36.29	37.87	39.35	20.00	49,973,957						
business-insider	cnc	-2.297%	37.00 usd	37.52	-0.8700	635,137	37.52	36.29	37.87	39.35	20.00	49,973,957						
chron	cnc	-2.297%	37.00 usd	37.52	-0.8700	635,137	37.52	36.29	37.87	39.35	20.00	49,973,957						
cio-com	cnc	-2.30%	37.00 usd	37.52	-0.8700	635,137	37.52	36.29	37.87	39.35	20.00	49,973,957	20.00	2b				
cnn-money	cnc	-2.30%	37.00	37.50	-0.87	635,137	37.52	36.29	37.87				20.0	$1.8b				
easystockalterts	cnc	-2.32%	37.00	37.52	-0.87	635137	37.52	36.29	37.87	39.35	20.00		20.00				1.85	
eresearch-fidelity-com	cnc	-2.30%	37.0000	37.5200	-0.8700	635,137	37.5200	36.2900	37.8700	39.3500	20.0000	49,974,000	20.47	$1.89b				
finance-abc7-com	cnc	-2.297%	37.00 usd	37.52	-0.8700	635,137	37.52	36.29	37.87	39.35	20.00	49,973,957						
finance-abc7chicago-com	cnc	-2.297%	37.00 usd	37.52	-0.8700	635,137	37.52	36.29	37.87	39.35	20.00	49,973,957						
financial-content	cnc	-2.297%	37.00 usd	37.52	-0.8700	635,137	37.52	36.29	37.87	39.35	20.00	49,973,957						
finapps-forbes-com	cnc	-2.3%	$37.00	37.52	-0.87	635,137	37.52	36.29	37.87	39.35	20.00	50 mil	20.0	2 bil	0.0	0.00	1.85	
finviz	cnc	-2.30%	37.00			635,137			37.87	-5.97%	85.00%	49.97m	20.00	1.85b			1.85	
fool	cnc	-2.30%	$37.00	$37.52	-0.87	630,460	$37.52	$36.29	$37.87	$39.35	$20.00		19.70	$1.85b				
foxbusiness	cnc		$37.00		-0.87	635,137			$37.87									
google-finance	cnc	(-2.30%)	37.00	37.52	-0.87	635,137.00	37.52	36.29		39.35	20.00	49.97m	20.03	1.85b			1.85	
howthemarketworks	cnc	-2.297%	37	37.52	-0.87	633,260	37.52	36.29	37.87									
hpcwire	cnc	-2.297%	37.00 usd	37.52	-0.8700	635,137	37.52	36.29	37.87	39.35	20.00	49,973,957						
insidestocks	cnc	-2.30%	37.00	37.52	-0.87	633260	37.52	36.29					price earnings ratio: 19.58					
investopedia	cnc	-2.30 %	$37.00	37.52	-0.87				37.87									
investorguide	cnc	-2.30%	37.00	37.52	-0.87		37.52	36.29		39.35	20.00		20.49	1.849b			1.848	
marketintellisearch	cnc	-2.3 %	$37.00	$37.52	-0.87	599.60k	$37.52	$36.29	$37.87			49.97m	20.47	1.89b	0.0 %		1.85	
marketwatch	cnc	-2.30%	$37.00	open: 37.52	-0.87	46,777	$37.52	$36.29	$37.87	$39.35	$20.00		34.16	$1.84b			1.08	
minyanville	cnc	-2.297%	37.00 usd	37.52	-0.8700	635,137	37.52	36.29	37.87	39.35	20.00	49,973,957						
msn-money	cnc	-2.30%	37.00	37.52	-0.87	635,137	37.52	36.29	37.87	39.35	20.00	49.97 mil	20.90	1.89 bil			1.85	
optimum	cnc	-2.30%	37.00 ( 4:15 pm edt)	37.52	-0.87	635,137	37.52	36.29	37.87	39.35	20.00	49.97m	20.0	1.8b			1.85	
paidcontent	cnc	-2.297%	37.00 usd	37.52	-0.8700	635,137	37.52	36.29	37.87	39.35	20.00	49,973,957						
pc-quote	cnc	-2.30%	37.0	37.52	-0.87	635,137	37.52	36.29	37.87	39.35	20.00	51,149,065	21.39548	1,892,515,000				
personal-wealth-biz	cnc	-2.30%	37.00	37.52	-0.87	635,137	37.52	36.29	37.87	39.35	20.00		20.49			0.00	1.848	
predictwallstreet	cnc	-2.30%	37.00		-0.87	635,137												
raymond-james	cnc	-2.30	37.00	37.52	-0.87	635,137	37.52	36.29	37.00	39.35	20.00		19.27				1.92	
renewable-energy-world	cnc	-2.297%	37.00 usd	37.52	-0.8700	635,137	37.52	36.29	37.87	39.35	20.00	49,973,957						
screamingmedia	cnc	-2.30%	$	open: 37.52	-0.87	46,777	$37.52	$36.29	$37.87	$39.35	$20.00		34.16	$1.84b			1.08	
scroli	cnc	%	cnc			0												
simple-stock-quotes	cnc	-2.30%	last trade: 37.00		change: -0.870								p/e ratio: 20.49					
smartmoney	cnc	(-2.30%)	37.00	$37.52	-0.87	635,137	$37.52	$36.29	$37.87	$39.35	$20.00			1,892,500	0.00%	$0.00		
stocknod	cnc	-2.297%	37.00 usd	37.52	-0.8700	635,137	37.52	36.29	37.87	39.35	20.00	49,973,957						
stockpickr	cnc	-2.30%	$37.00 -0.87 | -2.30%	37.52	-0.87	635.14k	37.52	36.29	37.87	39.35	20.00							
stocksmart	cnc	.0 %	$34.01	25.73	0	35,451	34.92	33.9										
stocktwits	cnc	-2.27%	37.01		-0.86													
streetinsider-com	cnc	2.3%	37.00	$37.52	-0.87	635,137	$37.52	$36.29	$37.87	$39.35	$20.00		20.00				$1.85	
thecramerreport	cnc		37.00	37.52	-0.87	635137	37.52	36.29										
thestree	cnc	-2.3%	$37.0	37.52	-0.87	635137	37.52	36.29	37.87	-39.35	20.0	4.9973957e7		1.83654292e9				
tickerspy	cnc	-2.30%	$37.00	37.52	-0.87	635,137	37.52	36.29	37.87	39.35	20.00		21.4	1.8b	0.00%	$0.00		
tmx-quotemedia	cnc	-2.30%	37.000	37.520	-0.870	635,137	37.520	36.290	37.870	39.350	20.000	49,973,957	20.50	1,849,036,409			1.85	
updown	cnc	-2.30%	$37.00	$37.52	-$0.87	588,060	$37.52	$36.29	$37.87	$39.35	$20.00	49.97b	19.77	$1.89b			1.92	
wallstreetsurvivor	cnc	-2.30%	37.00	37.52	-0.87	633,260	37.52	36.29		39.35	20.01		20.50	$2b			1.88	
yahoo-finance	cnc	2.30%	37.00	37.52	0.87	635,137	37.52	36.29	37.87	39.35	20.00		20.02	1.85b			1.85	
ycharts-com	cnc	-2.27%	37.01		-0.86					39.32	20.00		20.01	1.84b	0.00%		1.85	
zacks	cnc	(-2.30%)	37.00		-0.87	vol.  635,137	37.52	36.29		39.35			20.04	1.89 b	0.00	0.00	1.89	
advfn	cfnb	-1.46	16.15	16.15	-0.24	856	16.22	16.13										
barchart	cfnb	-1.46%	16.15	16.15	-0.24	1,305	16.22	16.13	16.39	16.76	10.99		16.00	$166.35 m	6.25%	$1.00	+1.00	
barrons	cfnb	1.46%	16.15	16.15	-0.24	856	16.22	16.13				10.30 million		$166.69 million	6.19%	$1		
bloomberg	cfnb	-1.464%	16.150	16.150	-0.240	856	16.220	16.130		16.76	11.75	10.418mil	16.150	168.244mil	6.192	1.000 regular cash	1.000	
boston-com	cfnb	-1.464%	16.15 usd	16.15	-0.2400	856	16.22	16.13	16.39	16.76	11.75	10,417,597						
bostonmerchant	cfnb	-1.464%	16.15 usd	16.15	-0.2400	856	16.22	16.13	16.39	16.76	11.75	10,417,597						
business-insider	cfnb	-1.464%	16.15 usd	16.15	-0.2400	856	16.22	16.13	16.39	16.76	11.75	10,417,597						
chron	cfnb	-1.464%	16.15 usd	16.15	-0.2400	856	16.22	16.13	16.39	16.76	11.75	10,417,597						
cio-com	cfnb	-1.46%	16.15 usd	16.15	-0.2400	856	16.22	16.13	16.39	16.76	11.75	10,417,597	16.15	168m	6.5	1		
cnn-money	cfnb	-1.46%	16.15	16.15	-0.24	856	16.22	16.13	16.39				16.2	$166.4m	6.19%			
easystockalterts	cfnb	-1.49%	16.15	16.15	-0.24	856	16.22	16.13	16.39	16.76	11.75		16.15				1.00	
eresearch-fidelity-com	cfnb	-1.46%	16.1500	16.1500	-0.2400	856	16.2200	16.1300	16.3900	16.7600	11.7500	10,418,000	16.39	$170.75m	6.10%	$1.000000		
finance-abc7-com	cfnb	-1.464%	16.15 usd	16.15	-0.2400	856	16.22	16.13	16.39	16.76	11.75	10,417,597						
finance-abc7chicago-com	cfnb	-1.464%	16.15 usd	16.15	-0.2400	856	16.22	16.13	16.39	16.76	11.75	10,417,597						
financial-content	cfnb	-1.464%	16.15 usd	16.15	-0.2400	856	16.22	16.13	16.39	16.76	11.75	10,417,597						
finapps-forbes-com	cfnb	-1.5%	$16.15	16.15	-0.24	856	16.22	16.13	16.39	16.76	11.75	10 mil		168 mil	6.2	1.00		
finviz	cfnb	-1.46%	16.15			856			16.39	-3.64%	47.12%	10.42m	15.99	168.28m		1.00	1.01	
fool	cfnb	-1.46%	$16.15	$16.15	-0.24	856	$16.22	$16.13	$16.39	$16.76	$11.75		15.80	$168.24m	3.70%	1.00		
foxbusiness	cfnb		$16.15		-0.24	856			$16.39									
google-finance	cfnb	(-1.46%)	16.15	16.15	-0.24	856.00	16.22	16.13		16.76	11.75	10.42m	16.06	168.24m	6.19	1.00	1.01	
howthemarketworks	cfnb	-1.464%	16.15	16.15	-0.24	856	16.22	16.13	16.39									
hpcwire	cfnb	-1.464%	16.15 usd	16.15	-0.2400	856	16.22	16.13	16.39	16.76	11.75	10,417,597						
insidestocks	cfnb	-1.46%	16.15	16.15	-0.24	856	16.22	16.13										
investopedia	cfnb	-1.46 %	$16.15	16.15	-0.24				16.39									
investorguide	cfnb	-1.46%	16.15	16.15	-0.24		16.22	16.13		16.76	11.73		16.37	168.2m			1.001	
marketintellisearch	cfnb	-1.46 %	$16.15	$16.15	-0.24	0.50k	$16.22	$16.13	$16.39			10.42m	16.23	0.17b	6.1 %		1.01	
marketwatch	cfnb	-1.46%	$16.15	open: 16.15	-0.24	107	$16.22	$16.13	$16.39	$16.76	$11.76		16.10	$166.69m	6.19%	1.00	1.00	
minyanville	cfnb	-1.464%	16.15 usd	16.15	-0.2400	856	16.22	16.13	16.39	16.76	11.75	10,417,597						
msn-money	cfnb	-1.46%	16.15	16.15	-0.24	856	16.22	16.13	16.39	16.76	11.75	10.42 mil	16.15	170.74 mil	6.10%	1.00	1.01	
nasdaq-com	cfnb	1.46%	$ 16.15	$ 16.15	0.24	856	$ 16.22	$ 16.13	$ 16.39	$ 16.76	$ 11.75	10,418,000	16.15	$ 168,250,700	24.41 %	$4.000000	$ 1	
optimum	cfnb	-1.46%	16.15 ( 4:30 pm edt)	16.15	-0.24	856	16.22	16.13	16.39	16.76	11.75	10.42m	16.1	168.2m	6.19	1.00	1.00	
paidcontent	cfnb	-1.464%	16.15 usd	16.15	-0.2400	856	16.22	16.13	16.39	16.76	11.75	10,417,597						
pc-quote	cfnb	-1.46%	16.15	16.15	-0.24	856	16.22	16.13	16.39	16.76	11.75	10,572,817	16.39	170,751,000		1.0		
personal-wealth-biz	cfnb	-1.46%	16.15	16.15	-0.24	856	16.22	16.13	16.39	16.76	11.73		16.37		6.10	1.00	1.001	
predictwallstreet	cfnb	-1.46%	16.13		-0.24	856												
raymond-james	cfnb	-1.46	16.15	16.15	-0.24	856	16.22	16.13	16.15	16.76	11.75		15.83				1.02	
renewable-energy-world	cfnb	-1.464%	16.15 usd	16.15	-0.2400	856	16.22	16.13	16.39	16.76	11.75	10,417,597						
screamingmedia	cfnb	-1.46%	$	open: 16.15	-0.24	107	$16.22	$16.13	$16.39	$16.76	$11.76		16.10	$166.69m	6.19%	1.00	1.00	
scroli	cfnb	%	cfnb			0												
simple-stock-quotes	cfnb	-1.46%	last trade: 16.15		change: -0.240								p/e ratio: 16.37					
smartmoney	cfnb	(-1.46%)	16.15	$16.15	-0.24	856	$16.22	$16.13	$16.39	$16.76	$11.75			170,700	6.10%	$1.00		
stocknod	cfnb	-1.464%	16.15 usd	16.15	-0.2400	856	16.22	16.13	16.39	16.76	11.75	10,417,597						
stockpickr	cfnb	-1.46%	$16.15 -0.24 | -1.46%	16.15	-0.24	856.00	16.22	16.13	16.39	16.76	11.75							
stocksmart	cfnb	%	$15.05	14.32		219	15.05	15.04										
stocktwits	cfnb	-1.46%	16.15		-0.24													
streetinsider-com	cfnb	1.46%	16.15	$16.15	-0.24	856	$16.22	$16.13	$16.39	$16.76	$11.75		16.15				$1.00	
thecramerreport	cfnb		16.15	16.15	-0.24	856	16.22	16.13										
thestree	cfnb	-1.46%	$16.15	16.15	-0.24	856	16.22	16.13	16.39	-16.76	11.75	1.0417597e7		1.66681552e8				
tickerspy	cfnb	-1.46%	$16.15	16.15	-0.24	749	16.22	16.13	16.39	16.76	11.75		16.4	168.8m	6.10%	$1.00		
tmx-quotemedia	cfnb	-1.46%	16.150	16.150	-0.240	856	16.220	16.130	16.390	16.760	11.750	10,417,597	16.40	168,244,192	6.101	1.000 usd	1.00	
updown	cfnb	-1.46%	$16.15	$16.15	-$0.24	749	$16.22	$16.13	$16.39	$16.76	$11.75	10.41b	16.14	$171m			1.02	
wallstreetsurvivor	cfnb	-1.46%	16.15	16.15	-0.24	856	16.22	16.13		16.76	12.29		16.40	$171m	6.10%	0.60 -	1.08	
yahoo-finance	cfnb	1.46%	16.15	16.15	0.24	856	16.22	16.13	16.39	16.76	11.75		16.13	168.23m	6.30%	1.00	1.00	
ycharts-com	cfnb	-1.16%	16.15		-0.19					16.45	11.75		16.15	166.34m	6.37%		1.00	
zacks	cfnb	(-1.46%)	16.15		-0.24	vol.  856	16.22	16.13		16.76	11.75		16.39	170.75 m	6.10	1.00	1	
advfn	ozrk	-0.89	53.23	53.37	-0.48	93589	53.64	52.59										
barchart	ozrk	-0.89%	53.23	53.37	-0.48	94,854	53.64	52.59	53.71	55.42	34.33		19.06	$909.70 m	1.34%	$0.72	+3.67	
barrons	ozrk	0.89%	53.23	53.37	-0.48	93,589	53.64	52.59				17.04 million		$919.02 million	1.43%	$0.19		
bloomberg	ozrk	-0.894%	53.230	53.370	-0.480	93,589	53.640	52.590		55.42	34.75	17.098mil	20.087	910.110mil	1.240	0.190 regular cash	2.650	
boston-com	ozrk	-0.8937%	53.23 usd	53.37	-0.4800	93,589	53.64	52.59	53.71	55.42	34.23	17,097,690						
bostonmerchant	ozrk	-0.8937%	53.23 usd	53.37	-0.4800	93,589	53.64	52.59	53.71	55.42	34.23	17,097,690						
business-insider	ozrk	-0.8937%	53.23 usd	53.37	-0.4800	93,589	53.64	52.59	53.71	55.42	34.23	17,097,690						
chron	ozrk	-0.8937%	53.23 usd	53.37	-0.4800	93,589	53.64	52.59	53.71	55.42	34.23	17,097,690						
cio-com	ozrk	-0.89%	53.23 usd	53.37	-0.4800	93,589	53.64	52.59	53.71	55.42	34.23	17,097,690	14.54	910m	1.4	0.72		
cnn-money	ozrk	-0.89%	53.23	53.37	-0.48	93,589	53.64	52.59	53.71				14.5	$910.1m	1.43%			
easystockalterts	ozrk	-0.90%	53.23	53.37	-0.48	93589	53.64	52.59	53.71	55.42	34.75		14.54				3.66	
eresearch-fidelity-com	ozrk	-0.89%	53.2300	53.3700	-0.4800	93,589	53.6400	52.5900	53.7100	55.4200	34.7500	17,098,000	14.63	$918.33m	1.42%	$0.190000		
finance-abc7-com	ozrk	-0.8937%	53.23 usd	53.37	-0.4800	93,589	53.64	52.59	53.71	55.42	34.23	17,097,690						
finance-abc7chicago-com	ozrk	-0.8937%	53.23 usd	53.37	-0.4800	93,589	53.64	52.59	53.71	55.42	34.23	17,097,690						
financial-content	ozrk	-0.8937%	53.23 usd	53.37	-0.4800	93,589	53.64	52.59	53.71	55.42	34.23	17,097,690						
finapps-forbes-com	ozrk	-0.9%	$53.23	53.37	-0.48	93,589	53.64	52.59	53.71	55.42	34.75	17 mil	14.5	910 mil	1.4	0.76	3.67	
finviz	ozrk	-0.89%	53.23			93,589			53.71	-3.95%	55.09%	17.10m	14.50	910.23m		0.72	3.67	
fool	ozrk	-0.89%	$53.23	$53.37	-0.48	92,489	$53.64	$52.59	$53.71	$55.42	$34.75		14.50	$910.11m	1.90%	0.76		
foxbusiness	ozrk		$53.23		-0.48	93,589			$53.71									
google-finance	ozrk	(-0.89%)	53.23	53.37	-0.48	93,589.00	53.64	52.59		55.42	34.75	17.09m	14.52	909.89m	1.43	0.19	3.67	
howthemarketworks	ozrk	-0.894%	53.23	53.37	-0.48	91,305	53.64	52.59	53.71									
hpcwire	ozrk	-0.8937%	53.23 usd	53.37	-0.4800	93,589	53.64	52.59	53.71	55.42	34.23	17,097,690						
insidestocks	ozrk	-0.89%	53.23	53.37	-0.48	93589	53.64	52.59										
investopedia	ozrk	-0.89 %	$53.23	53.37	-0.48				53.71									
investorguide	ozrk	-0.89%	53.23	52.65	-0.48		53.64	52.59		55.42	34.75		14.67	910.1m			3.66	
marketintellisearch	ozrk	-0.89 %	$53.23	$52.65	-0.48	79.00k	$53.64	$52.59	$53.71			17.10m	14.63	0.92b	1.34 %		3.67	
marketwatch	ozrk	-0.89%	$53.22	open: 53.37	-0.48	2,584	$53.64	$52.59	$53.71	$55.42	$34.75		16.02	$919.02m	1.43%	0.19	3.32	
minyanville	ozrk	-0.8937%	53.23 usd	53.37	-0.4800	93,589	53.64	52.59	53.71	55.42	34.23	17,097,690						
msn-money	ozrk	-0.89%	53.23	53.37	-0.48	93,589	53.64	52.59	53.71	55.42	34.75	17.10 mil	14.54	918.32 mil	1.42%	0.76	3.67	
nasdaq-com	ozrk	0.89%	$ 53.23	$ 53.37	0.48	93,589	$ 53.64	$ 52.59	$ 53.71	$ 55.42	$ 34.75	17,098,000	14.5	$ 910,126,540	1.34 %	$0.720000	$ 3.67	
optimum	ozrk	-0.89%	53.23 ( 4:30 pm edt)	53.37	-0.48	93,589	53.64	52.59	53.71	55.42	34.75	17.10m	14.5	910.1m	1.35	0.72	3.66	
paidcontent	ozrk	-0.8937%	53.23 usd	53.37	-0.4800	93,589	53.64	52.59	53.71	55.42	34.23	17,097,690						
pc-quote	ozrk	-0.89%	53.23	53.37	-0.48	93,589	53.64	52.59	53.71	55.42	34.75	17,252,181	14.67486	918,334,000		0.19		
personal-wealth-biz	ozrk	-0.89%	53.23	52.65	-0.48	93,589	53.64	52.59	53.71	55.42	34.75		14.67		1.23	0.66	3.66	
predictwallstreet	ozrk	-0.89%	53.78		-0.48	93,589												
raymond-james	ozrk	-0.89	53.23	53.37	-0.48	93,589	53.64	52.59	53.23	55.42	34.75		14.47				3.68	
renewable-energy-world	ozrk	-0.8937%	53.23 usd	53.37	-0.4800	93,589	53.64	52.59	53.71	55.42	34.23	17,097,690						
screamingmedia	ozrk	-0.89%	$	open: 53.37	-0.48	2,584	$53.64	$52.59	$53.71	$55.42	$34.75		16.02	$919.02m	1.43%	0.19	3.32	
scroli	ozrk	%	ozrk			0												
simple-stock-quotes	ozrk	-0.89%	last trade: 53.23		change: -0.480								p/e ratio: 14.67					
smartmoney	ozrk	(-0.89%)	53.23	$53.37	-0.48	93,589	$53.64	$52.59	$53.71	$55.42	$34.75			918,300	1.42%	$0.19		
stocknod	ozrk	-0.8937%	53.23 usd	53.37	-0.4800	93,589	53.64	52.59	53.71	55.42	34.23	17,097,690						
stockpickr	ozrk	-0.89%	$53.23 -0.48 | -0.89%	53.37	-0.48	93.59k	53.64	52.59	53.71	55.42	34.75							
stocksmart	ozrk	.0 %	$47.75	43.33	0	15,466	48.65	47.67										
stocktwits	ozrk	-0.91%	53.22		-0.49													
streetinsider-com	ozrk	0.89%	53.23	$53.37	-0.48	93,589	$53.64	$52.59	$53.71	$55.42	$34.75		14.54				$3.66	
thecramerreport	ozrk		53.23	52.65	-0.48	93589	53.64	52.59										
thestree	ozrk	-0.89%	$53.23	53.37	-0.48	93589	53.64	52.59	53.71	-55.42	34.75	1.709769e7		9.19000838e8				
tickerspy	ozrk	-0.89%	$53.23	53.37	-0.48	93,589	53.64	52.59	53.71	55.42	34.75		14.7	918.3m	1.42%	$0.19		
tmx-quotemedia	ozrk	-0.89%	53.230	53.370	-0.480	93,589	53.640	52.590	53.710	55.420	34.750	17,097,690	14.70	910,110,039	1.428	0.190 usd	3.66	
updown	ozrk	-0.89%	$53.23	$53.37	-$0.48	90,505	$53.37	$52.59	$53.71	$55.42	$34.75	17.09b	14.57	$918m			3.69	
wallstreetsurvivor	ozrk	-0.89%	53.23	53.37	-0.48	91,305	53.64	52.59		55.42	34.75		14.70	$918m	1.40%	0.60 -	3.75	
yahoo-finance	ozrk	0.89%	53.23	52.65	0.48	93,589	53.64	52.59	53.71	55.42	34.23		14.54	910.07m	1.40%	0.76	3.66	
ycharts-com	ozrk	-0.86%	53.22		-0.46					55.19	34.75		14.54	909.53m	1.51%		3.66	
zacks	ozrk	(-0.89%)	53.23		-0.48	vol.  93,589	53.64	52.59		55.42	34.75		19.05	918.33 m	1.34	0.72	2.82	
advfn	unfi	0.22	44.7	43.92	0.1	134050	44.72	43.6422										
barchart	unfi	+0.22%	44.70	43.75	+0.10	137,188	44.72	43.64	44.60	46.05	31.22		26.61	$2.16 b			+1.66	
barrons	unfi	0.22%	44.70	43.92	+0.10	128,546	44.72	43.642				43.42 million		$2.14 billion	unfi has not issued dividends in more than 1 year.			
bloomberg	unfi	0.224%	44.700	43.920	0.100	134,050	44.720	43.642		46.05	30.37	48.482mil	26.928	2,167.156mil			1.660	
boston-com	unfi	+0.2242%	44.70 usd	43.92	+0.1000	133,950	44.72	43.64	44.60	46.05	29.51	48,482,250						
bostonmerchant	unfi	+0.2242%	44.70 usd	43.92	+0.1000	133,950	44.72	43.64	44.60	46.05	29.51	48,482,250						
business-insider	unfi	+0.2242%	44.70 usd	43.92	+0.1000	133,950	44.72	43.64	44.60	46.05	29.51	48,482,250						
chron	unfi	+0.2242%	44.70 usd	43.92	+0.1000	132,125	44.72	43.64	44.60	46.05	29.51	48,482,250						
cio-com	unfi	+0.22%	44.70 usd	43.92	+0.1000	132,125	44.72	43.64	44.60	46.05	29.51	48,482,250	26.93	2b				
cnn-money	unfi	+0.22%	44.70	43.92	+0.10	128,656	44.72	43.64	44.60				26.9	$2.2b				
easystockalterts	unfi	0.23%	44.70	43.92	+0.10	132125	44.72	43.64	44.60	46.05	29.89		26.93				1.66	
eresearch-fidelity-com	unfi	0.22%	44.7000	43.9200	0.1000	132,225	44.7200	43.6422	44.6000	46.0500	30.3700	48,482,000	26.87	$2.16b				
finance-abc7-com	unfi	+0.2242%	44.70 usd	43.92	+0.1000	132,125	44.72	43.64	44.60	46.05	29.51	48,482,250						
finance-abc7chicago-com	unfi	+0.2242%	44.70 usd	43.92	+0.1000	132,125	44.72	43.64	44.60	46.05	29.51	48,482,250						
financial-content	unfi	+0.2242%	44.70 usd	43.92	+0.1000	132,125	44.72	43.64	44.60	46.05	29.51	48,482,250						
finapps-forbes-com	unfi	0.2%	$44.70	43.92	0.10	132,225	44.72	43.64	44.60	46.05	30.37	48 mil	26.9	2 bil	0.0	0.00	1.66	
finviz	unfi	0.22%	44.70			132,225			44.60	-2.93%	47.18%	48.48m	27.03	2.16b			1.65	
fool	unfi	+0.22%	$44.70	$43.92	0.10	132,225	$44.72	$43.64	$44.60	$46.05	$30.37		26.50	$2.17b				
foxbusiness	unfi		$44.70		+0.10	136,609			$44.60									
google-finance	unfi	(0.22%)	44.70	43.92	+0.10	132,225.00	44.72	43.64		46.05	30.37	48.48m	27.04	2.17b			1.65	
howthemarketworks	unfi	0.224%	44.7	43.92	0.1	132,125	44.72	43.6422	44.6									
hpcwire	unfi	+0.2242%	44.70 usd	43.92	+0.1000	133,950	44.72	43.64	44.60	46.05	29.51	48,482,250						
insidestocks	unfi	+0.22%	44.70	43.75	+0.10	124024	44.72	43.64					price earnings ratio: 26.93					
investopedia	unfi	+0.22 %	$44.70	43.92	+0.10				44.60									
investorguide	unfi	+0.22%	44.70	43.77	+0.10		44.72			46.05	30.37		27.01	2.167b			1.651	
marketintellisearch	unfi	0.22 %	$44.70	$43.77	0.10	129.00k	$44.72	$43.72	$44.60			48.48m	27.03	2.16b	0.0 %		1.65	
marketwatch	unfi	+0.22%	$44.69	open: 43.92	+0.10	6,474	$44.72	$43.64	$44.60	$46.05	$31.67		28.28	$2.14b			1.58	
minyanville	unfi	+0.2242%	44.70 usd	43.92	+0.1000	132,125	44.72	43.64	44.60	46.05	29.51	48,482,250						
msn-money	unfi	+0.22%	44.70	43.92	+0.10	132,225	44.72	43.64	44.60	46.05	30.37	48.48 mil	27.09	2.16 bil			1.65	
nasdaq-com	unfi	0.22%	$ 44.70	$ 43.92	0.10	132,225	$ 44.72	$ 43.6422	$ 44.60	$ 46.05	$ 30.37	48,367,000	26.93	$ 2,162,004,900			$ 1.66	
optimum	unfi	+0.22%	44.70 ( 4:00 pm edt)	43.92	+0.10	131,825	44.72	43.64	44.60	46.05	29.89	48.48m	26.9	2.2b			1.66	
paidcontent	unfi	+0.2242%	44.70 usd	43.92	+0.1000	132,125	44.72	43.64	44.60	46.05	29.51	48,482,250						
pc-quote	unfi	0.25%	44.71	43.92	0.11	136,609	44.72	43.6422	44.6	46.05	30.37	48,362,715	27.0303	2,162,297,000				
personal-wealth-biz	unfi	+0.22%	44.70	43.77		136,609	44.72	43.6422	44.60	46.05	30.37		27.01			0.00	1.651	
predictwallstreet	unfi	+0.22%	44.70		+0.10	132,225												
raymond-james	unfi	0.22	44.70	43.92	0.10	132,225	44.72	43.64	44.70	46.05	30.37		26.77				1.67	
renewable-energy-world	unfi	+0.2242%	44.70 usd	43.92	+0.1000	132,125	44.72	43.64	44.60	46.05	29.51	48,482,250						
screamingmedia	unfi	+0.22%	$	open: 43.92	+0.10	6,474	$44.72	$43.64	$44.60	$46.05	$31.67		28.28	$2.14b			1.58	
scroli	unfi	%	unfi			0												
simple-stock-quotes	unfi	+0.22%	last trade: 44.70		change: 0.100								p/e ratio: 27.01					
smartmoney	unfi	(0.22%)	44.70	$43.92	0.10	132,225	$44.72	$43.64	$44.60	$46.05	$30.37			2,162,300	0.00%	$0.00		
stocknod	unfi	+0.2242%	44.70 usd	43.92	+0.1000	132,125	44.72	43.64	44.60	46.05	29.51	48,482,250						
stockpickr	unfi	0.22%	$44.70 0.10 | 0.22%	43.92	0.10	132.23k	44.72	43.64	44.60	46.05	30.37							
stocksmart	unfi	.0 %	$42.06	37.63	0	55,537	43.67	41.95										
stocktwits	unfi	0.25%	44.71		+0.11													
streetinsider-com	unfi	0.22%	44.70	$43.92	+0.10	132,235	$44.72	$43.64	$44.60	$46.05	$29.89		26.93				$1.66	
thecramerreport	unfi		44.70	43.77	+0.10	132335	44.72	43.72										
thestree	unfi	0.22%	$44.7	43.92	0.1	132225	44.72	43.64	44.6	-46.05	30.37	4.848225e7		2.141460983e9				
tickerspy	unfi	0.22%	$44.70	43.92	+0.10	132,335	44.72	43.64	44.60	46.05	30.37		27.0	2.1b	0.00%	$0.00		
tmx-quotemedia	unfi	0.22%	44.700	43.920	0.100	136,609	44.720	43.642	44.600	46.050	30.370	48,482,250	26.90	2,167,156,575			1.66	
updown	unfi	0.22%	$44.70	$43.92	$0.10	128,546	$44.72	$43.64	$44.60	$46.05	$30.37	48.36b	26.72	$2.16b			1.67	
wallstreetsurvivor	unfi	0.22%	44.70	43.92	0.10	132,125	44.72	43.64		46.05	32.65		26.90	$2b			1.57	
yahoo-finance	unfi	0.22%	44.70	43.77	0.10	132,225	44.72	43.72	44.60	46.05	30.37		27.07	2.17b			1.65	
ycharts-com	unfi	+0.22%	44.71		+0.10					46.05	29.89		26.93	2.16b	0.00%		1.66	
zacks	unfi	(0.22%)	44.70		0.10	vol.  132,225	44.72	43.64		46.05	29.89		26.87	2.16 b	0.00	0.00	1.66	
advfn	wts	-0.11	36.55	35.97	-0.04	303140	36.55	35.765										
barchart	wts	-0.11%	36.55	35.97	-0.04	303,140	36.55	35.77	36.59	40.63	28.14		18.88	$1.35 b	1.21%	$0.44	+1.64	
barrons	wts	0.11%	36.55	35.97	-0.04	302,068	36.55	35.765				37.40 million		$1.35 billion	1.20%	$0.11		
bloomberg	wts	-0.109%	36.550	35.970	-0.040	303,140	36.550	35.765		40.75	28.50	30.241mil	19.136	1,359.171mil	1.204	0.110 regular cash	1.910	
boston-com	wts	-0.1093%	36.55 usd	35.97	-0.0400	303,140	36.55	35.77	36.59	40.75	27.51	30,241,327						
bostonmerchant	wts	-0.1093%	36.55 usd	35.97	-0.0400	303,140	36.55	35.77	36.59	40.75	27.51	30,241,327						
business-insider	wts	-0.1093%	36.55 usd	35.97	-0.0400	303,140	36.55	35.77	36.59	40.75	27.51	30,241,327						
chron	wts	-0.1093%	36.55 usd	35.97	-0.0400	303,140	36.55	35.77	36.59	40.75	27.51	30,241,327						
cio-com	wts	-0.11%	36.55 usd	35.97	-0.0400	303,140	36.55	35.77	36.59	40.75	27.51	30,241,327	22.15	1b	1.2	0.44		
cnn-money	wts	-0.11%	36.55	35.97	-0.04	302,068	36.55	35.77	36.59				22.2	$1.1b	1.20%			
easystockalterts	wts	-0.11%	36.55	35.97	-0.04	303140	36.55	35.77	36.59	40.75	27.74		22.15				1.65	
eresearch-fidelity-com	wts	-0.11%	36.5500	35.9700	-0.0400	303,140	36.5500	35.7650	36.5900	40.7500	28.5000	37,195,000	22.31	$1.36b	1.20%	$0.110000		
finance-abc7-com	wts	-0.1093%	36.55 usd	35.97	-0.0400	303,140	36.55	35.77	36.59	40.75	27.51	30,241,327						
finance-abc7chicago-com	wts	-0.1093%	36.55 usd	35.97	-0.0400	303,140	36.55	35.77	36.59	40.75	27.51	30,241,327						
financial-content	wts	-0.1093%	36.55 usd	35.97	-0.0400	303,140	36.55	35.77	36.59	40.75	27.51	30,241,327						
finapps-forbes-com	wts	-0.1%	$36.55	35.97	-0.04	303,140	36.55	35.76	36.59	40.75	28.50	30 mil	22.3	1 bil	1.2	0.44	1.64	
finviz	wts	-0.11%	36.55			303,140			36.59	-10.02%	29.88%	36.88m	24.21	1.35b		0.44	1.51	
fool	wts	-0.11%	$36.55	$35.97	-0.04	292,834	$36.55	$35.76	$36.59	$40.75	$28.50		21.90	$1.36b	1.50%	0.44		
foxbusiness	wts		$36.55		-0.04	303,140			$36.59									
google-finance	wts	(-0.11%)	36.55	35.97	-0.04	303,140.00	36.55	35.76		40.75	28.50	37.20m	22.12	1.36b	1.20	0.11	1.65	
howthemarketworks	wts	-0.109%	36.55	35.97	-0.04	302,068	36.55	35.765	36.59									
hpcwire	wts	-0.1093%	36.55 usd	35.97	-0.0400	303,140	36.55	35.77	36.59	40.75	27.51	30,241,327						
insidestocks	wts	-0.11%	36.55	35.97	-0.04	302068	36.55	35.77					price earnings ratio: 19.04					
investopedia	wts	-0.11 %	$36.55	35.97	-0.04				36.59									
investorguide	wts	-0.11%	36.55	35.97	-0.04		36.55	35.765		40.75	28.50		22.27	1.359b			1.643	
marketintellisearch	wts	-0.11 %	$36.55	$35.97	-0.04	263.70k	$36.55	$35.77	$36.59			36.88m	24.23	1.35b	1.2 %		1.51	
marketwatch	wts	-0.11%	$36.55	open: 35.97	-0.04	10,347	$36.55	$35.77	$36.59	$40.75	$28.50		22.22	$1.35b	1.20%	0.11	1.64	
minyanville	wts	-0.1093%	36.55 usd	35.97	-0.0400	303,140	36.55	35.77	36.59	40.75	27.51	30,241,327						
msn-money	wts	-0.11%	36.55	35.97	-0.04	303,140	36.55	35.77	36.59	40.75	28.50	37.20 mil	22.15	1.36 bil	1.20%	0.44	1.65	
nasdaq-com	wts	0.11%	$ 36.55		0.04	303,140	$ 36.55	$ 35.765	$ 36.59	$ 40.75	$ 28.50	30,241,000	22.29	$ 1,105,308,550	1.2 %	$0.440000	$ 1.64	
optimum	wts	-0.11%	36.55 ( 4:15 pm edt)	35.97	-0.04	303,140	36.55	35.77	36.59	40.75	27.74	30.24m	22.2	1.1b	1.20	0.44	1.65	
paidcontent	wts	-0.1093%	36.55 usd	35.97	-0.0400	303,140	36.55	35.77	36.59	40.75	27.51	30,241,327						
pc-quote	wts	-0.11%	36.55	35.97	-0.04	303,140	36.55	35.765	36.59	40.75	28.50	30,274,096	22.17576	1,106,518,000		0.11		
personal-wealth-biz	wts	-0.11%	36.55	35.97	-0.04	303,140	36.55	35.765	36.59	40.75	28.50		22.27		1.20	0.44	1.643	
predictwallstreet	wts	-0.11%	36.55		-0.04	303,140												
raymond-james	wts	-0.11	36.55	35.97	-0.04	303,140	36.55	35.77	36.55	40.75	28.50		22.02				1.66	
renewable-energy-world	wts	-0.1093%	36.55 usd	35.97	-0.0400	303,140	36.55	35.77	36.59	40.75	27.51	30,241,327						
screamingmedia	wts	-0.11%	$	open: 35.97	-0.04	10,347	$36.55	$35.77	$36.59	$40.75	$28.50		22.22	$1.35b	1.20%	0.11	1.64	
scroli	wts	%	wts			0												
simple-stock-quotes	wts	-0.11%	last trade: 36.55		change: -0.040								p/e ratio: 22.27					
smartmoney	wts	(-0.11%)	36.55	$35.97	-0.04	303,140	$36.55	$35.76	$36.59	$40.75	$28.50			1,106,500	1.20%	$0.11		
stocknod	wts	-0.1093%	36.55 usd	35.97	-0.0400	303,140	36.55	35.77	36.59	40.75	27.51	30,241,327						
stockpickr	wts	-0.11%	$36.55 -0.04 | -0.11%	35.97	-0.04	303.14k	36.55	35.76	36.59	40.75	28.50							
stocksmart	wts	.0 %	$33.41	37.04	0	13,722	34.82	33.41										
stocktwits	wts	-0.11%	36.55		-0.04													
streetinsider-com	wts	0.11%	36.55	$35.97	-0.04	303,140	$36.55	$35.77	$36.59	$40.75	$27.74		22.15				$1.65	
thecramerreport	wts		36.55	35.97	-0.04	303140	36.55	35.765										
thestree	wts	-0.11%	$36.55	35.97	-0.04	303140	36.55	35.76	36.59	-40.75	28.5	3.7195007e7		1.096248104e9				
tickerspy	wts	-0.11%	$36.55	35.97	-0.04	303,140	36.55	35.77	36.59	40.75	28.50		22.2	1.3b	1.20%	$0.11		
tmx-quotemedia	wts	-0.11%	36.550	35.970	-0.040	303,140	36.550	35.765	36.590	40.750	28.500	37,195,007	22.30	1,359,477,506	1.203	0.110 usd	1.64	
updown	wts	-0.11%	$36.55	$35.97	-$0.04	292,359	$36.55	$35.77	$36.59	$40.75	$28.50	37.19b	22.14	$1.36b			1.65	
wallstreetsurvivor	wts	-0.11%	36.55	35.97	-0.04	302,068	36.55	35.77		40.75	29.75		22.30	$1b	1.20%	0.44 -	1.57	
yahoo-finance	wts	0.11%	36.55	35.97	0.04	303,140	36.55	35.76	36.59	40.75	28.50		22.25	1.36b	1.20%	0.44	1.64	
ycharts-com	wts	-0.11%	36.55		-0.04					40.75	27.74		22.29	1.35b	1.30%		1.64	
zacks	wts	(-0.11%)	36.55		-0.04	vol.  303,140	36.55	35.77		40.75	27.74		19.06	1.36 b	1.20	0.44	1.92	
advfn	pnw	-0.40	44.78	44.66	-0.18	554685	44.87	44.55										
barchart	pnw	-0.40%	44.78	44.66	-0.18	554,685	44.87	44.55	44.96	45.64	35.59		15.31	$4.87 b	4.68%	$2.10	+3.14	
barrons	pnw	0.40%	44.78	44.66	-0.18	553,894	44.87	44.55				107.14 million		$4.89 billion	4.69%	$0.52		
bloomberg	pnw	-0.400%	44.780	44.660	-0.180	554,685	44.870	44.550		45.64	37.44	109.017mil	17.290	4,881.766mil	4.689	0.525 regular cash	2.590	
boston-com	pnw	-0.4004%	44.78 usd	44.66	-0.1800	554,685	44.87	44.55	44.96	45.64	36.39	109,016,655						
bostonmerchant	pnw	-0.4004%	44.78 usd	44.66	-0.1800	554,685	44.87	44.55	44.96	45.64	36.39	109,016,655						
business-insider	pnw	-0.4004%	44.78 usd	44.66	-0.1800	554,685	44.87	44.55	44.96	45.64	36.39	109,016,655						
chron	pnw	-0.4004%	44.78 usd	44.66	-0.1800	554,685	44.87	44.55	44.96	45.64	36.39	109,016,655						
cio-com	pnw	-0.40%	44.78 usd	44.66	-0.1800	554,685	44.87	44.55	44.96	45.64	36.39	109,016,655	15.94	5b	4.7	2.1		
cnn-money	pnw	-0.40%	44.78	44.66	-0.18	554,793	44.87	44.55	44.96				15.9	$4.9b	4.69%			
easystockalterts	pnw	-0.40%	44.78	44.66	-0.18	554685	44.87	44.55	44.96	45.64	36.81		15.94				2.81	
eresearch-fidelity-com	pnw	-0.40%	44.7800	44.6600	-0.1800	554,685	44.8700	44.5500	44.9600	45.6400	37.4400	108,948,000	15.89	$4.90b	4.67%	$0.525000		
finance-abc7-com	pnw	-0.4004%	44.78 usd	44.66	-0.1800	554,685	44.87	44.55	44.96	45.64	36.39	109,016,655						
finance-abc7chicago-com	pnw	-0.4004%	44.78 usd	44.66	-0.1800	554,685	44.87	44.55	44.96	45.64	36.39	109,016,655						
financial-content	pnw	-0.4004%	44.78 usd	44.66	-0.1800	554,685	44.87	44.55	44.96	45.64	36.39	109,016,655						
finapps-forbes-com	pnw	-0.4%	$44.78	44.66	-0.18	554,685	44.87	44.55	44.96	45.64	37.44	109 mil	14.3	5 bil	4.7	2.10	3.14	
finviz	pnw	-0.40%	44.78			554,685			44.96	-1.88%	25.83%	108.95m	15.77	4.88b		2.10	2.84	
fool	pnw	-0.40%	$44.78	$44.66	-0.18	553,194	$44.87	$44.55	$44.96	$45.64	$37.44		14.70	$4.88b	5.80%	2.10		
foxbusiness	pnw		$44.78		-0.18	556,830			$44.96									
google-finance	pnw	(-0.40%)	44.78	44.66	-0.18	554,685.00	44.87	44.55		45.64	37.44	109.02m	15.77	4.88b	4.69	0.52	2.84	
howthemarketworks	pnw	-0.4%	44.78	44.66	-0.18	553,994	44.87	44.55	44.96									
hpcwire	pnw	-0.4004%	44.78 usd	44.66	-0.1800	554,685	44.87	44.55	44.96	45.64	36.39	109,016,655						
insidestocks	pnw	-0.40%	44.78	44.66	-0.18	556139	44.87	44.55					price earnings ratio: 15.82					
investopedia	pnw	-0.40 %	$44.78	44.66	-0.18				44.96									
investorguide	pnw	-0.40%	44.78	44.66	-0.18		44.87	44.55		45.64	37.44		14.42	4.882b			3.118	
marketintellisearch	pnw	-0.4 %	$44.78	$44.66	-0.18	547.40k	$44.87	$44.55	$44.96			108.95m	15.83	4.90b	4.67 %		2.84	
marketwatch	pnw	-0.40%	$44.78	open: 44.66	-0.18	1,947	$44.87	$44.55	$44.96	$45.64	$37.44		15.78	$4.89b	4.69%	0.53	2.84	
minyanville	pnw	-0.4004%	44.78 usd	44.66	-0.1800	554,685	44.87	44.55	44.96	45.64	36.39	109,016,655						
msn-money	pnw	-0.40%	44.78	44.66	-0.18	554,685	44.87	44.55	44.96	45.64	37.44	108.95 mil	15.49	4.9 bil	4.67%	2.10	3.14	
nasdaq-com	pnw	0.4%	$ 44.78		0.18	554,685	$ 44.87	$ 44.55	$ 44.96	$ 45.64	$ 37.44	109,017,000	14.26	$ 4,881,781,260	4.67 %	$2.100000	$ 3.14	
optimum	pnw	-0.40%	44.78 ( 4:15 pm edt)	44.66	-0.18	554,685	44.87	44.55	44.96	45.64	36.81	109.02m	15.9	4.9b	4.69	2.10	2.81	
paidcontent	pnw	-0.4004%	44.78 usd	44.66	-0.1800	554,685	44.87	44.55	44.96	45.64	36.39	109,016,655						
pc-quote	pnw	-0.40%	44.78	44.66	-0.18	554,685	44.87	44.55	44.96	45.64	37.44	109,455,210	15.55709	4,901,404,000		0.525		
personal-wealth-biz	pnw	-0.40%	44.78	44.66	-0.18	556,830	44.87	44.55	44.96	45.64	37.44		14.42		4.67	2.10	3.118	
predictwallstreet	pnw	-0.40%	44.78		-0.18	554,685												
raymond-james	pnw	-0.40	44.78	44.66	-0.18	554,685	44.87	44.55	44.78	45.64	37.44		15.66				2.86	
renewable-energy-world	pnw	-0.4004%	44.78 usd	44.66	-0.1800	554,685	44.87	44.55	44.96	45.64	36.39	109,016,655						
screamingmedia	pnw	-0.40%	$	open: 44.66	-0.18	1,947	$44.87	$44.55	$44.96	$45.64	$37.44		15.78	$4.89b	4.69%	0.53	2.84	
scroli	pnw	-0.40%	pnw 44.78	44.66	-0.18	376,806	44.84	44.55	44.96	45.64	37.44		15.77				2.84	
simple-stock-quotes	pnw	-0.40%	last trade: 44.78		change: -0.180								p/e ratio: 14.42					
smartmoney	pnw	(-0.40%)	44.78	$44.66	-0.18	554,685	$44.87	$44.55	$44.96	$45.64	$37.44			4,901,400	4.67%	$0.53		
stocknod	pnw	-0.4004%	44.78 usd	44.66	-0.1800	554,685	44.87	44.55	44.96	45.64	36.39	109,016,655						
stockpickr	pnw	-0.40%	$44.78 -0.18 | -0.40%	44.70	-0.18	554.69k	44.87	44.55	44.96	45.64	37.44							
stocksmart	pnw	.0 %	$44.47	41.51	0	116,124	45.19	44.445										
stocktwits	pnw	-0.38%	44.79		-0.17													
streetinsider-com	pnw	0.4%	44.78	$44.66	-0.18	554,685	$44.87	$44.55	$44.96	$45.64	$36.81		15.94				$2.81	
thecramerreport	pnw		44.78	44.66	-0.18	554685	44.87	44.55										
thestree	pnw	-0.4%	$44.78	44.7	-0.18	554685	44.87	44.55	44.96	-45.64	37.44	1.09016655e8		4.889396977e9				
tickerspy	pnw	-0.40%	$44.78	44.66	-0.18	554,685	44.87	44.55	44.96	45.64	37.44		15.6	4.9b	4.67%	$0.53		
tmx-quotemedia	pnw	-0.40%	44.780	44.660	-0.180	556,830	44.870	44.550	44.960	45.640	37.440	109,016,655	14.70	4,881,765,811	4.690	0.525 usd	3.05	
updown	pnw	-0.40%	$44.78	$44.66	-$0.18	552,738	$44.87	$44.55	$44.96	$45.64	$37.44	109.01b	14.30	$4.90b			3.14	
wallstreetsurvivor	pnw	-0.40%	44.78	44.66	-0.18	553,994	44.87	44.55		45.64	38.32		14.70	$5b	4.70%	2.10 -	3.08	
yahoo-finance	pnw	0.40%	44.78	44.66	0.18	554,685	44.87	44.55	44.96	45.64	37.44		14.36	4.88b	4.70%	2.10	3.12	
ycharts-com	pnw	-0.38%	44.79		-0.17					45.64	36.81		14.04	4.87b	4.72%		3.19	
zacks	pnw	(-0.40%)	44.78		-0.18	vol.  554,685	44.87	44.55		45.64	36.81		15.35	4.90 b	4.67	2.10	2.93	
advfn	uti	0.00	20.56	20.31	0.0	45865	20.62	20.01										
barchart	uti	unch	20.56	20.31	unch	45,865	20.62	20.01	20.56	23.73	14.55		16.19	$500.84 m			+1.24	
barrons	uti	0.00%	20.56	20.31	0.00	44,699	20.62	20.01				24.51 million		$490.90 million	uti has not issued dividends in more than 1 year.			
bloomberg	uti		20.560	20.310		45,865	20.620	20.010		23.73	14.55	24.447mil	16.581	502.639mil		1.500 special cash	1.240	
boston-com	uti	0.00%	20.56 usd	20.31	+0.00	45,865	20.62	20.01	20.56	23.73	14.55	24,447,433						
bostonmerchant	uti	0.00%	20.56 usd	20.31	+0.00	45,865	20.62	20.01	20.56	23.73	14.55	24,447,433						
business-insider	uti	0.00%	20.56 usd	20.31	+0.00	45,865	20.62	20.01	20.56	23.73	14.55	24,447,433						
chron	uti	0.00%	20.56 usd	20.31	+0.00	45,365	20.62	20.01	20.56	23.73	14.55	24,447,433						
cio-com	uti	0.00%	20.56 usd	20.31	+0.00	45,365	20.62	20.01	20.56	23.73	14.55	24,447,433	16.45	503m				
cnn-money	uti	0.00%today&rsquo;s change	20.56data as of 4:01pm et	20.31	0.00	44,699	20.62	20.01	20.56				16.4	$502.6m				
easystockalterts	uti	0.00%	20.56	20.31	+0.00	45365	20.62	20.01	20.56	23.73	14.55		16.45				1.25	
eresearch-fidelity-com	uti	0.00%	20.5600	20.3100	0.0000	45,365	20.6200	20.0100	20.5600	23.7300	14.5500	24,447,000	16.58	$502.63m				
finance-abc7-com	uti	0.00%	20.56 usd	20.31	+0.00	45,365	20.62	20.01	20.56	23.73	14.55	24,447,433						
finance-abc7chicago-com	uti	0.00%	20.56 usd	20.31	+0.00	45,365	20.62	20.01	20.56	23.73	14.55	24,447,433						
financial-content	uti	0.00%	20.56 usd	20.31	+0.00	45,365	20.62	20.01	20.56	23.73	14.55	24,447,433						
finapps-forbes-com	uti	0.0%	$20.56	20.31	0.00	45,365	20.62	20.01	20.56	23.73	14.55	24 mil	16.6	503 mil	0.0	0.00	1.24	
finviz	uti	0.00%	20.56			45,365			20.56	-13.36%	41.31%	24.45m	16.45	502.69m			1.25	
fool	uti	+0.10%	$20.56	$20.31	0.02	45,365	$20.62	$20.01	$20.56	$23.73	$14.55		15.80	$502.64m				
foxbusiness	uti		$20.56		0.00	45,865			$20.56									
google-finance	uti	(0.00%)	20.56	20.31	0.00	45,365.00	20.62	20.01		23.73	14.55	24.45m	16.46	502.64m	null	null	1.25	
howthemarketworks	uti	0%	20.56	20.31	0	44,699	20.62	20.01	20.56									
hpcwire	uti	0.00%	20.56 usd	20.31	+0.00	45,865	20.62	20.01	20.56	23.73	14.55	24,447,433						
insidestocks	uti	unch%	20.56	20.31		44699	20.62	20.01					price earnings ratio: 16.58					
investopedia	uti		$20.56	20.31					20.56									
investorguide	uti	0.00%	20.56	20.31	0.00		20.62	20.01		26.05	14.55		16.45	502.6m			1.25	
marketintellisearch	uti	0.0 %	$20.56	$20.31	0.00	37.70k	$20.62	$20.01	$20.56			24.45m	16.45	0.50b	0.0 %		1.25	
marketwatch	uti	0.00%	$20.53	open: 20.31	0.00	1,166	$20.62	$20.01	$20.56	$23.73	$14.55		16.49	$490.90m			1.25	
minyanville	uti	0.00%	20.56 usd	20.31	+0.00	45,365	20.62	20.01	20.56	23.73	14.55	24,447,433						
msn-money	uti		20.56	20.31		45,365	20.62	20.01	20.56	23.73	14.55	24.45 mil	16.45	502.64 mil			1.25	
nasdaq-com	uti		$ 20.56			45,365	$ 20.62	$ 20.01	$ 20.56	$ 23.73	$ 14.55	24,447,000	16.58	$ 502,630,320			$ 1.24	
optimum	uti	-	20.56 ( 4:15 pm edt)	20.31	-	44,699	20.62	20.01	20.56	23.73	14.55	24.45m	16.4	502.6m			1.25	
paidcontent	uti	0.00%	20.56 usd	20.31	+0.00	45,365	20.62	20.01	20.56	23.73	14.55	24,447,433						
pc-quote	uti	0.00%	20.56	20.31	0.00	45,865	20.62	20.01	20.56	23.73	14.55	24,446,999	16.448	502,630,000		1.5		
personal-wealth-biz	uti	0.00%	20.56	20.31		45,865	20.62	20.01	20.56	26.05	14.55		16.45			0.00	1.25	
predictwallstreet	uti	0.00%	20.56		0.00	45,365												
raymond-james	uti	0.00	20.56	20.31	0.00	45,365	20.62	20.01	20.56	23.73	14.55		16.19				1.27	
renewable-energy-world	uti	0.00%	20.56 usd	20.31	+0.00	45,365	20.62	20.01	20.56	23.73	14.55	24,447,433						
screamingmedia	uti	0.00%	$	open: 20.31	0.00	666	$20.62	$20.01	$20.56	$23.73	$14.55		16.49	$490.90m			1.25	
scroli	uti	%	uti			0												
simple-stock-quotes	uti	0.00%	last trade: 20.56		change: 0.000								p/e ratio: 16.45					
smartmoney	uti	(0.00%)	20.56	$20.31	0.00	45,365	$20.62	$20.01	$20.56	$23.73	$14.55			502,600	0.00%	$1.50		
stocknod	uti	0.00%	20.56 usd	20.31	+0.00	45,365	20.62	20.01	20.56	23.73	14.55	24,447,433						
stockpickr	uti	0.00%	$20.56 0.00 | 0.00%	20.31	0.00	45.37k	20.62	20.01	20.56	23.73	14.55							
stocksmart	uti	.0 %	$17.36	22.14	0	5,147	18.09	17.36										
stocktwits	uti	0.10%	20.58		+0.02													
streetinsider-com	uti	-0%	20.56	$20.31		45,365	$20.62	$20.01	$20.56	$23.73	$14.55		16.45				$1.25	
thecramerreport	uti		20.56	20.31	0.00	45865	20.62	20.01										
thestree	uti	0.0%	$20.56	20.31	0.0	45365	20.62	20.01	20.56	-23.73	14.55	2.4447433e7		4.90904455e8				
tickerspy	uti	0.00%	$20.56	20.31	0.00	45,365	20.62	20.01	20.56	23.73	14.55		16.4	501.7m	0.00%	$1.50		
tmx-quotemedia	uti	0.00%	20.560	20.310	0.00	45,865	20.620	20.010	20.560	23.730	14.550	24,447,433	16.40	502,639,222			1.25	
updown	uti	0.00%	$20.56	$20.31	$0.00	43,599	$20.62	$20.01	$20.56	$23.73	$14.55	24.44b	16.22	$503m			1.27	
wallstreetsurvivor	uti	0.00%	20.56	20.31	0.00	44,699	20.62	20.01		22.50	14.55		16.40	$503m		1.50 -	1.18	
yahoo-finance	uti	0.00%	20.56	20.31	0.00	45,365	20.62	20.01	20.56	23.73	14.55		16.45	502.63m			1.25	
ycharts-com	uti	+0.19%	20.58		+0.04					23.73	14.55		16.46	501.33m	0.00%		1.25	
zacks	uti		20.56			vol.  45,365	20.62	20.01		23.73	14.55		16.58	502.63 m	0.00	0.00	1.24	
advfn	pnx	0.00	2.53	2.47	0.0	289436	2.55	2.41										
barchart	pnx	unch	2.53	2.47	unch	289,436	2.55	2.41	2.53	2.86	1.61		13.61	$294.24 m			-0.28	
barrons	pnx	0.00%	2.53	2.47	0.00	280,180	2.55	2.41				116.34 million		$284.94 million	pnx has not issued dividends in more than 1 year.	$0.16		
bloomberg	pnx		2.530	2.470		289,436	2.550	2.410		2.86	1.61	116.300mil	23.000	294.239mil			0.110	
boston-com	pnx	0.00%	2.530 usd	2.470	+0.00	289,436	2.550	2.410	2.530	2.860	1.610	116,300,000						
bostonmerchant	pnx	0.00%	2.530 usd	2.470	+0.00	289,436	2.550	2.410	2.530	2.860	1.610	116,300,000						
business-insider	pnx	0.00%	2.530 usd	2.470	+0.00	289,436	2.550	2.410	2.530	2.860	1.610	116,300,000						
chron	pnx	0.00%	2.530 usd	2.470	+0.00	289,436	2.550	2.410	2.530	2.860	1.610	116,300,000						
cio-com	pnx	0.00%	2.530 usd	2.470	+0.00	289,436	2.550	2.410	2.530	2.860	1.610	116,300,000		294m				
cnn-money	pnx	0.00%	2.53	2.47	0.00	295,036	2.55	2.41	2.53				nm	$294.2m				
easystockalterts	pnx	0.00%	2.53	2.47	+0.00	289436	2.55	2.41	2.53	2.86	1.61						-0.37	
eresearch-fidelity-com	pnx	0.00%	2.5300	2.4700	0.0000	289,436	2.5500	2.4100	2.5300	2.8600	1.6100	116,300,000	nm	$294.24m				
finance-abc7-com	pnx	0.00%	2.530 usd	2.470	+0.00	289,436	2.550	2.410	2.530	2.860	1.610	116,300,000						
finance-abc7chicago-com	pnx	0.00%	2.530 usd	2.470	+0.00	289,436	2.550	2.410	2.530	2.860	1.610	116,300,000						
financial-content	pnx	0.00%	2.530 usd	2.470	+0.00	289,436	2.550	2.410	2.530	2.860	1.610	116,300,000						
finapps-forbes-com	pnx	0.0%	$2.53	2.47	0.00	289,436	2.55	2.41	2.53	2.86	1.61	116 mil		294 mil	0.0	0.00	-0.28	
finviz	pnx	0.00%	2.53			289,436			2.53	-11.54%	57.14%	116.30m		294.24m			-0.37	
fool	pnx	+0.79%	$2.53	$2.47	0.02	280,180	$2.55	$2.41	$2.53	$2.86	$1.61		0.00	$294.24m	22.90%	0.16		
foxbusiness	pnx		$2.53		0.00	289,436			$2.53									
google-finance	pnx	(0.00%)	2.53	2.47	0.00	289,436.00	2.55	2.41		2.86	1.61	116.30m		294.24m			-0.37	
howthemarketworks	pnx	0%	2.53	2.47	0	280,180	2.55	2.41	2.53									
hpcwire	pnx	0.00%	2.530 usd	2.470	+0.00	289,436	2.550	2.410	2.530	2.860	1.610	116,300,000						
insidestocks	pnx	unch%	2.53	2.47		289400	2.55	2.41										
investopedia	pnx		$2.53	2.47					2.53									
investorguide	pnx	0.00%	2.53	2.47	0.00		2.55	2.41		2.91	1.61			294.2m			-0.278	
marketintellisearch	pnx	0.0 %	$2.53	$2.47	0.00	258.30k	$2.55	$2.41	$2.53			116.30m	0.00	0.29b	0.0 %		-0.37	
marketwatch	pnx	0.00%	$2.53	open: 2.47	0.00	9,256	$2.55	$2.41	$2.53	$2.86	$1.61			$284.94m				
minyanville	pnx	0.00%	2.530 usd	2.470	+0.00	289,436	2.550	2.410	2.530	2.860	1.610	116,300,000						
msn-money	pnx		2.53	2.47		289,436	2.55	2.41	2.53	2.86	1.61	116.30 mil	-6.84	294.24 mil			-0.28	
nasdaq-com	pnx		$ 2.53			289,436	$ 2.55	$ 2.41	$ 2.53	$ 2.86	$ 1.61	116,300,000		$ 294,239,000	6.32 %	$0.160000	$ -0.28	
optimum	pnx	-	2.53 ( 4:15 pm edt)	2.47	-	289,436	2.55	2.41	2.53	2.86	1.61	116.30m		294.2m	6.32	0.16	-0.37	
paidcontent	pnx	0.00%	2.530 usd	2.470	+0.00	289,436	2.550	2.410	2.530	2.860	1.610	116,300,000						
pc-quote	pnx	0.00%	2.53	2.47	0.00	289,436	2.55	2.41	2.53	2.86	1.61	116,300,000	-6.83784	294,239,000		0.16		
personal-wealth-biz	pnx	0.00%	2.53	2.47		289,436	2.55	2.41	2.53	2.91	1.61					0.00	-0.278	
predictwallstreet	pnx	0.00%	2.53		0.00	289,436												
raymond-james	pnx	0.00	2.53	2.47	0.00	289,436	2.55	2.41	2.53	2.86	1.61						-0.37	
renewable-energy-world	pnx	0.00%	2.530 usd	2.470	+0.00	289,436	2.550	2.410	2.530	2.860	1.610	116,300,000						
screamingmedia	pnx	0.00%	$	open: 2.47	0.00	9,256	$2.55	$2.41	$2.53	$2.86	$1.61			$284.94m				
scroli	pnx	%	pnx			0												
simple-stock-quotes	pnx	0.00%	last trade: 2.53		change: 0.000													
smartmoney	pnx	(0.00%)	2.53	$2.47	0.00	289,436	$2.55	$2.41	$2.53	$2.86	$1.61			294,200	0.00%	$0.16		
stocknod	pnx	0.00%	2.530 usd	2.470	+0.00	289,436	2.550	2.410	2.530	2.860	1.610	116,300,000						
stockpickr	pnx	0.00%	$2.53 0.00 | 0.00%	2.47	0.00	289.44k	2.55	2.41	2.53	2.86	1.61							
stocksmart	pnx	.0 %	$2.405	2.53	0	50,657	2.42	2.33										
stocktwits	pnx	0.40%	2.54		+0.01													
streetinsider-com	pnx	-0%	2.53	$2.47		289,436	$2.55	$2.41	$2.53	$2.86	$1.61						$-0.37	
thecramerreport	pnx		2.53	2.47	0.00	289436	2.55	2.41										
thestree	pnx	0.0%	$2.53	2.47	0.0	289436	2.55	2.41	2.53	-2.86	1.61	1.163e8		2.84935e8				
tickerspy	pnx	0.00%	$2.53	2.47	0.00	289,436	2.55	2.41	2.53	2.86	1.61		-6.8	294.2m	0.00%	$0.16		
tmx-quotemedia	pnx	0.00%	2.530	2.470	0.00	289,436	2.550	2.410	2.530	2.860	1.610	116,300,000		294,239,000			-0.28	
updown	pnx	0.00%	$2.53	$2.47	$0.00	280,180	$2.55	$2.41	$2.53	$2.86	$1.61	116.30b		$294m			-0.28	
wallstreetsurvivor	pnx	0.00%	2.53	2.47	0.00	280,180	2.55	2.41		2.86	1.61			$294m			-0.11	
yahoo-finance	pnx	0.00%	2.53	2.47	0.00	289,436	2.55	2.41	2.53	2.86	1.61			294.24m			-0.28	
ycharts-com	pnx	+0.40%	2.54		+0.01					2.86	1.61			295.40m	0.00%		-0.28	
zacks	pnx		2.53			vol.  289,436	2.55	2.41		2.86	1.61		14.06	294.24 m	0.00	0.00	.18	
advfn	tayc	-0.11	9.04	8.94	-0.01	6841	9.1475	8.94										
barchart	tayc	-0.11%	9.04	9.15	-0.01	7,072	9.15	8.96	9.05	13.90	7.37		0.00	$161.91 m			-4.11	
barrons	tayc	0.11%	9.04	8.94	-0.01	6,841	9.148	8.94				15.05 million		$217.54 million	tayc has not issued dividends in more than 1 year.	$0.1		
bloomberg	tayc	-0.110%	9.040	8.940	-0.010	6,841	9.148	8.940		13.90	7.37	20.244mil		183.004mil			-3.000	
boston-com	tayc	-0.1105%	9.040 usd	8.940	-0.0100	6,841	9.148	8.940	9.050	13.90	7.370	20,243,822						
bostonmerchant	tayc	-0.1105%	9.040 usd	8.940	-0.0100	6,841	9.148	8.940	9.050	13.90	7.370	20,243,822						
business-insider	tayc	-0.1105%	9.040 usd	8.940	-0.0100	6,841	9.148	8.940	9.050	13.90	7.370	20,243,822						
chron	tayc	-0.1105%	9.040 usd	8.940	-0.0100	6,841	9.148	8.940	9.050	13.90	7.370	20,243,822						
cio-com	tayc	-0.11%	9.040 usd	8.940	-0.0100	6,841	9.148	8.940	9.050	13.90	7.370	20,243,822		183m				
cnn-money	tayc	-0.11%today&rsquo;s change	9.04data as of 3:59pm et	8.94	-0.01	6,841	9.15	8.94	9.05				nm	$183.0m				
easystockalterts	tayc	-0.11%	9.04	8.94	-0.01	6841	9.15	8.94	9.05	13.90	7.37						-4.98	
eresearch-fidelity-com	tayc	-0.11%	9.0400	8.9400	-0.0100	6,841	9.1475	8.9400	9.0500	13.9000	7.3700	20,244,000	nm	$183.21m				
finance-abc7-com	tayc	-0.1105%	9.040 usd	8.940	-0.0100	6,841	9.148	8.940	9.050	13.90	7.370	20,243,822						
finance-abc7chicago-com	tayc	-0.1105%	9.040 usd	8.940	-0.0100	6,841	9.148	8.940	9.050	13.90	7.370	20,243,822						
financial-content	tayc	-0.1105%	9.040 usd	8.940	-0.0100	6,841	9.148	8.940	9.050	13.90	7.370	20,243,822						
finapps-forbes-com	tayc	-0.1%	$9.04	8.94	-0.01	6,841	9.15	8.94	9.05	13.90	7.37	20 mil		183 mil	0.0	0.00	-4.11	
finviz	tayc	-0.11%	9.04			6,841			9.05	-34.96%	22.66%	20.24m		182.97m			-4.59	
fool	tayc	-0.11%	$9.04	$8.94	-0.01	6,841	$9.15	$8.94	$9.05	$13.90	$7.37		0.00	$183.00m	4.60%	0.40		
foxbusiness	tayc		$9.04		-0.01	6,841			$9.05									
google-finance	tayc	(-0.11%)	9.04	8.94	-0.01	6,841.00	9.15	8.94		13.90	7.37	20.24m		183.00m			-4.59	
howthemarketworks	tayc	-0.11%	9.04	8.94	-0.01	6,841	9.1475	8.94	9.05									
hpcwire	tayc	-0.1105%	9.040 usd	8.940	-0.0100	6,841	9.148	8.940	9.050	13.90	7.370	20,243,822						
insidestocks	tayc	-0.11%	9.04	9.15	-0.01	6841	9.15	8.94										
investopedia	tayc	-0.11 %	$9.04	8.94	-0.01				9.05									
investorguide	tayc	-0.11%	9.04	8.94	-0.01		9.1475	8.94		14.25	9.01			178.1m			-4.036	
marketintellisearch	tayc	-0.11 %	$9.04	$8.94	-0.01	1.60k	$9.15	$8.94	$9.05			20.24m	0.00	0.18b	0.0 %		-4.59	
marketwatch	tayc	-0.11%	$9.04	open: 8.94	-0.01	914	$9.15	$8.94	$9.05	$13.90	$7.37			$217.54m				
minyanville	tayc	-0.1105%	9.040 usd	8.940	-0.0100	6,841	9.148	8.940	9.050	13.90	7.370	20,243,822						
msn-money	tayc	-0.11%	9.04	8.94	-0.01	6,841	9.15	8.94	9.05	13.90	7.37	20.24 mil	-2.21	183.21 mil			-4.59	
nasdaq-com	tayc	0.11%	$ 9.04	$ 8.94	0.01	6,841	$ 9.1475	$ 8.94	$ 9.05	$ 13.90	$ 7.37	20,244,000		$ 183,005,760	4.42 %	$0.400000	$ -4.11	
optimum	tayc	-0.11%	9.04 ( 4:30 pm edt)	8.94	-0.01	6,841	9.15	8.94	9.05	13.90	7.37	20.24m		183.0m			-4.98	
paidcontent	tayc	-0.1105%	9.040 usd	8.940	-0.0100	6,841	9.148	8.940	9.050	13.90	7.370	20,243,822						
pc-quote	tayc	-0.11%	9.04	8.94	-0.01	6,841	9.1475	8.94	9.05	13.90	7.37	20,266,394	-2.21271	183,208,000		0.1		
personal-wealth-biz	tayc	-0.11%	9.04	8.94	-0.01	6,841	9.1475	8.94	9.05	14.25	9.01					0.00	-4.036	
predictwallstreet	tayc	-0.11%	9.04		-0.01	6,841												
raymond-james	tayc	-0.11	9.04	8.94	-0.01	6,841	9.15	8.94	9.04	13.90	7.37						-4.50	
renewable-energy-world	tayc	-0.1105%	9.040 usd	8.940	-0.0100	6,841	9.148	8.940	9.050	13.90	7.370	20,243,822						
screamingmedia	tayc	-0.11%	$	open: 8.94	-0.01	914	$9.15	$8.94	$9.05	$13.90	$7.37			$217.54m				
scroli	tayc	%	tayc			0												
simple-stock-quotes	tayc	-0.11%	last trade: 9.04		change: -0.010													
smartmoney	tayc	(-0.11%)	9.04	$8.94	-0.01	6,841	$9.15	$8.94	$9.05	$13.90	$7.37			183,200	0.00%	$0.10		
stocknod	tayc	-0.1105%	9.040 usd	8.940	-0.0100	6,841	9.148	8.940	9.050	13.90	7.370	20,243,822						
stockpickr	tayc	-0.11%	$9.04 -0.01 | -0.11%	8.94	-0.01	6.84k	9.15	8.94	9.05	13.90	7.37							
stocksmart	tayc	.0 %	$9.5	13.05	0	114	9.5	9.13										
stocktwits	tayc	-0.44%	9.01		-0.04													
streetinsider-com	tayc	0.11%	9.04	$8.94	-0.01	6,841	$9.15	$8.94	$9.05	$13.90	$7.37						$-4.98	
thecramerreport	tayc		9.04	8.94	-0.01	6841	9.1475	8.94										
thestree	tayc	-0.11%	$9.04	8.94	-0.01	6841	9.15	8.94	9.05	-13.9	7.37	2.0243822e7		1.72679802e8				
tickerspy	tayc	-0.11%	$9.04	8.94	-0.01	6,841	9.15	8.94	9.05	13.90	7.37		-2.2	182.6m	0.00%	$0.10		
tmx-quotemedia	tayc	-0.11%	9.040	8.940	-0.010	6,841	9.148	8.940	9.050	13.900	7.370	20,243,822		183,004,151			-4.98	
updown	tayc	-0.11%	$9.04	$8.94	-$0.01	5,927	$9.15	$8.94	$9.05	$13.90	$7.37	20.24b		$183m			-4.04	
wallstreetsurvivor	tayc	-0.11%	9.04	8.94	-0.01	6,841	9.15	8.94		13.90	7.37			$183m			-5.27	
yahoo-finance	tayc	0.11%	9.04	8.94	0.01	6,841	9.15	8.94	9.05	13.90	7.37			178.06m			-4.04	
ycharts-com	tayc	-0.44%	9.01		-0.04					13.90	7.62			161.37m	0.00%		-4.09	
zacks	tayc	(-0.11%)	9.04		-0.01	vol.  6,841	9.15	8.94		13.90	7.37			183.21 m	0.00	0.00	-4.6	
advfn	cfnl	-1.06	11.16	11.11	-0.12	75942	11.21	11.06										
barchart	cfnl	-1.06%	11.16	11.11	-0.12	79,908	11.21	11.06	11.28	12.09	8.50		16.65	$322.75 m	1.06%	$0.12	+0.68	
barrons	cfnl	1.06%	11.16	11.11	-0.12	75,942	11.21	11.06				29.61 million		$327.51 million	1.08%	$0.03		
bloomberg	cfnl	-1.064%	11.160	11.110	-0.120	75,942	11.210	11.060		12.15	8.56	28.932mil	13.778	322.884mil	0.898	0.030 regular cash	0.810	
boston-com	cfnl	-1.064%	11.16 usd	11.11	-0.1200	75,942	11.21	11.06	11.28	12.15	8.560	28,932,289						
bostonmerchant	cfnl	-1.064%	11.16 usd	11.11	-0.1200	75,942	11.21	11.06	11.28	12.15	8.560	28,932,289						
business-insider	cfnl	-1.064%	11.16 usd	11.11	-0.1200	75,942	11.21	11.06	11.28	12.15	8.560	28,932,289						
chron	cfnl	-1.064%	11.16 usd	11.11	-0.1200	75,942	11.21	11.06	11.28	12.15	8.560	28,932,289						
cio-com	cfnl	-1.06%	11.16 usd	11.11	-0.1200	75,942	11.21	11.06	11.28	12.15	8.560	28,932,289	16.66	323m	1.1	0.12		
cnn-money	cfnl	-1.06%	11.16	11.11	-0.12	75,942	11.21	11.06	11.28				16.7	$322.9m	1.08%			
easystockalterts	cfnl	-1.08%	11.16	11.11	-0.12	75942	11.21	11.06	11.28	12.15	8.56		16.66				0.67	
eresearch-fidelity-com	cfnl	-1.06%	11.1600	11.1100	-0.1200	75,942	11.2100	11.0600	11.2800	12.1500	8.5600	28,932,000	16.65	$326.35m	1.06%	$0.030000		
finance-abc7-com	cfnl	-1.064%	11.16 usd	11.11	-0.1200	75,942	11.21	11.06	11.28	12.15	8.560	28,932,289						
finance-abc7chicago-com	cfnl	-1.064%	11.16 usd	11.11	-0.1200	75,942	11.21	11.06	11.28	12.15	8.560	28,932,289						
financial-content	cfnl	-1.064%	11.16 usd	11.11	-0.1200	75,942	11.21	11.06	11.28	12.15	8.560	28,932,289						
finapps-forbes-com	cfnl	-1.1%	$11.16	11.11	-0.12	75,942	11.21	11.06	11.28	12.15	8.56	29 mil	16.4	323 mil	1.1	0.12	0.68	
finviz	cfnl	-1.06%	11.16			75,942			11.28	-7.61%	31.40%	28.93m	16.66	322.86m		0.12	0.67	
fool	cfnl	-1.06%	$11.16	$11.11	-0.12	73,501	$11.21	$11.06	$11.28	$12.15	$8.56		16.60	$322.88m	0.90%	0.12		
foxbusiness	cfnl		$11.16		-0.12	75,942			$11.28									
google-finance	cfnl	(-1.06%)	11.16	11.11	-0.12	75,942.00	11.21	11.06		12.15	8.56	28.93m	16.69	322.88m	1.08	0.03	0.67	
howthemarketworks	cfnl	-1.064%	11.16	11.11	-0.12	73,501	11.21	11.06	11.28									
hpcwire	cfnl	-1.064%	11.16 usd	11.11	-0.1200	75,942	11.21	11.06	11.28	12.15	8.560	28,932,289						
insidestocks	cfnl	-1.06%	11.16	11.11	-0.12	75942	11.21	11.06					price earnings ratio: 17.71					
investopedia	cfnl	-1.06 %	$11.16	11.11	-0.12				11.28									
investorguide	cfnl	-1.06%	11.16	11.15	-0.12		11.21	11.06		12.15	8.56		16.84	322.9m			0.67	
marketintellisearch	cfnl	-1.06 %	$11.16	$11.15	-0.12	60.30k	$11.21	$11.06	$11.28			28.93m	16.84	0.33b	1.06 %		0.67	
marketwatch	cfnl	-1.06%	$11.16	open: 11.11	-0.12	2,441	$11.21	$11.06	$11.28	$12.15	$8.56		16.74	$327.51m	1.08%	0.03	0.67	
minyanville	cfnl	-1.064%	11.16 usd	11.11	-0.1200	75,942	11.21	11.06	11.28	12.15	8.560	28,932,289						
msn-money	cfnl	-1.06%	11.16	11.11	-0.12	75,942	11.21	11.06	11.28	12.15	8.56	28.93 mil	16.66	326.36 mil	1.06%	0.12	0.67	
nasdaq-com	cfnl	1.06%	$ 11.16	$ 11.11	0.12	75,942	$ 11.21	$ 11.06	$ 11.28	$ 12.15	$ 8.56	28,932,000	16.41	$ 322,881,120	1.06 %	$0.120000	$ 0.68	
optimum	cfnl	-1.06%	11.16 ( 4:30 pm edt)	11.11	-0.12	75,942	11.21	11.06	11.28	12.15	8.56	28.93m	16.7	322.9m	1.08	0.12	0.67	
paidcontent	cfnl	-1.064%	11.16 usd	11.11	-0.1200	75,942	11.21	11.06	11.28	12.15	8.560	28,932,289						
pc-quote	cfnl	-1.06%	11.16	11.11	-0.12	75,942	11.21	11.06	11.28	12.15	8.56	29,243,100	16.83582	326,353,000		0.03		
personal-wealth-biz	cfnl	-1.06%	11.16	11.15	-0.12	75,942	11.21	11.06	11.28	12.15	8.56		16.84		0.89	0.10	0.67	
predictwallstreet	cfnl	-1.06%	11.16		-0.12	75,942												
raymond-james	cfnl	-1.06	11.16	11.11	-0.12	75,942	11.21	11.06	11.16	12.15	8.56		16.41				0.68	
renewable-energy-world	cfnl	-1.064%	11.16 usd	11.11	-0.1200	75,942	11.21	11.06	11.28	12.15	8.560	28,932,289						
screamingmedia	cfnl	-1.06%	$	open: 11.11	-0.12	2,441	$11.21	$11.06	$11.28	$12.15	$8.56		16.74	$327.51m	1.08%	0.03	0.67	
scroli	cfnl	%	cfnl			0												
simple-stock-quotes	cfnl	-1.06%	last trade: 11.16		change: -0.120								p/e ratio: 16.84					
smartmoney	cfnl	(-1.06%)	11.16	$11.11	-0.12	75,942	$11.21	$11.06	$11.28	$12.15	$8.56			326,400	1.06%	$0.03		
stocknod	cfnl	-1.064%	11.16 usd	11.11	-0.1200	75,942	11.21	11.06	11.28	12.15	8.560	28,932,289						
stockpickr	cfnl	-1.06%	$11.16 -0.12 | -1.06%	11.11	-0.12	75.94k	11.21	11.06	11.28	12.15	8.56							
stocksmart	cfnl	.0 %	$10.83	11.81	0	15,986	11	10.68										
stocktwits	cfnl	-1.06%	11.16		-0.12													
streetinsider-com	cfnl	1.06%	11.16	$11.11	-0.12	75,942	$11.21	$11.06	$11.28	$12.15	$8.56		16.66				$0.67	
thecramerreport	cfnl		11.16	11.15	-0.12	75942	11.21	11.06										
thestree	cfnl	-1.06%	$11.16	11.11	-0.12	75942	11.21	11.06	11.28	-12.15	8.56	2.8932289e7		3.27513511e8				
tickerspy	cfnl	-1.06%	$11.16	11.11	-0.12	75,942	11.21	11.06	11.28	12.15	8.56		16.8	326.2m	1.06%	$0.03		
tmx-quotemedia	cfnl	-1.06%	11.160	11.110	-0.120	75,942	11.210	11.060	11.280	12.150	8.560	28,932,289	16.80	322,884,345	1.064	0.030 usd	0.67	
updown	cfnl	-1.06%	$11.16	$11.11	-$0.12	73,501	$11.21	$11.06	$11.28	$12.15	$8.56	28.93b	16.57	$326m			0.68	
wallstreetsurvivor	cfnl	-1.06%	11.16	11.11	-0.12	73,501	11.21	11.06		12.15	8.56		16.80	$326m	1.10%	0.08 -	0.62	
yahoo-finance	cfnl	1.06%	11.16	11.15	0.12	75,942	11.21	11.06	11.28	12.15	8.56		16.66	322.88m	1.10%	0.12	0.67	
ycharts-com	cfnl	-0.89%	11.16		-0.10					12.15	8.56		16.66	322.75m	1.11%		0.67	
zacks	cfnl	(-1.06%)	11.16		-0.12	vol.  75,942	11.21	11.06		12.15	8.56		16.59	326.35 m	1.06	0.12	.68	
advfn	cnk	-0.79	20.09	20.04	-0.16	787745	20.13	19.85										
barchart	cnk	-0.79%	20.09	20.04	-0.16	787,745	20.13	19.85	20.25	21.87	12.72		16.93	$2.29 b	4.17%	$0.84	+1.19	
barrons	cnk	0.79%	20.09	20.04	-0.16	781,346	20.13	19.85				112.15 million		$2.30 billion	4.18%	$0.21		
bloomberg	cnk	-0.790%	20.090	20.040	-0.160	787,745	20.130	19.850		22.09	13.29	114.171mil	16.072	2,293.702mil	4.032	0.210 regular cash	1.250	
boston-com	cnk	-0.7901%	20.09 usd	20.04	-0.1600	787,745	20.13	19.85	20.25	21.92	13.22	114,171,336						
bostonmerchant	cnk	-0.7901%	20.09 usd	20.04	-0.1600	787,745	20.13	19.85	20.25	21.92	13.22	114,171,336						
business-insider	cnk	-0.7901%	20.09 usd	20.04	-0.1600	787,745	20.13	19.85	20.25	21.92	13.22	114,171,336						
chron	cnk	-0.7901%	20.09 usd	20.04	-0.1600	787,745	20.13	19.85	20.25	21.92	13.22	114,171,336						
cio-com	cnk	-0.79%	20.09 usd	20.04	-0.1600	787,745	20.13	19.85	20.25	21.92	13.22	114,171,336	16.88	2b	4	0.84		
cnn-money	cnk	-0.79%	20.09	20.05	-0.16	784,245	20.13	19.85	20.25				16.9	$2.3b	4.18%			
easystockalterts	cnk	-0.80%	20.09	20.04	-0.16	787745	20.13	19.85	20.25	22.09	13.27		16.88				1.19	
eresearch-fidelity-com	cnk	-0.79%	20.0900	20.0400	-0.1600	787,745	20.1300	19.8500	20.2500	22.0900	13.2900	114,171,000	17.02	$2.31b	4.15%	$0.210000		
finance-abc7-com	cnk	-0.7901%	20.09 usd	20.04	-0.1600	787,745	20.13	19.85	20.25	21.92	13.22	114,171,336						
finance-abc7chicago-com	cnk	-0.7901%	20.09 usd	20.04	-0.1600	787,745	20.13	19.85	20.25	21.92	13.22	114,171,336						
financial-content	cnk	-0.7901%	20.09 usd	20.04	-0.1600	787,745	20.13	19.85	20.25	21.92	13.22	114,171,336						
finapps-forbes-com	cnk	-0.8%	$20.09	20.04	-0.16	787,745	20.13	19.85	20.25	22.09	13.29	114 mil	16.9	2 bil	4.2	0.84	1.19	
finviz	cnk	-0.79%	20.09			787,745			20.25	-8.12%	58.01%	114.17m	16.74	2.29b		0.84	1.20	
fool	cnk	-0.79%	$20.09	$20.04	-0.16	781,046	$20.13	$19.85	$20.25	$22.09	$13.29		17.00	$2.29b	4.80%	0.84		
foxbusiness	cnk		$20.09		-0.16	787,745			$20.25									
google-finance	cnk	(-0.79%)	20.09	20.04	-0.16	787,745.00	20.13	19.85		22.09	13.29	114.17m	16.78	2.29b	4.18	0.21	1.20	
howthemarketworks	cnk	-0.79%	20.09	20.04	-0.16	781,346	20.13	19.85	20.25									
hpcwire	cnk	-0.7901%	20.09 usd	20.04	-0.1600	787,745	20.13	19.85	20.25	21.92	13.22	114,171,336						
insidestocks	cnk	-0.79%	20.09	20.04	-0.16	781346	20.13	19.85					price earnings ratio: 16.88					
investopedia	cnk	-0.79 %	$20.09	20.04	-0.16				20.25									
investorguide	cnk	-0.79%	20.09	20.04	-0.16		20.13	19.85		22.09	13.29		16.88	2.294b			1.20	
marketintellisearch	cnk	-0.79 %	$20.09	$20.04	-0.16	774.50k	$20.13	$19.85	$20.25			114.17m	16.88	2.31b	4.15 %		1.20	
marketwatch	cnk	-0.79%	$20.09	open: 20.04	-0.16	9,899	$20.13	$19.85	$20.25	$22.09	$13.29		16.68	$2.30b	4.18%	0.21	1.20	
minyanville	cnk	-0.7901%	20.09 usd	20.04	-0.1600	787,745	20.13	19.85	20.25	21.92	13.22	114,171,336						
msn-money	cnk	-0.79%	20.09	20.04	-0.16	787,745	20.13	19.85	20.25	22.09	13.29	114.17 mil	15.57	2.31 bil	4.15%	0.84	1.20	
nasdaq-com	cnk	0.79%	$ 20.09		0.16	787,745	$ 20.13	$ 19.85	$ 20.25	$ 22.09	$ 13.29	114,171,000	16.88	$ 2,293,695,390	4.15 %	$0.840000	$ 1.19	
optimum	cnk	-0.79%	20.09 ( 4:15 pm edt)	20.04	-0.16	787,745	20.13	19.85	20.25	22.09	13.27	114.17m	16.9	2.3b	4.18	0.84	1.19	
paidcontent	cnk	-0.7901%	20.09 usd	20.04	-0.1600	787,745	20.13	19.85	20.25	21.92	13.22	114,171,336						
pc-quote	cnk	-0.79%	20.09	20.04	-0.16	787,745	20.13	19.85	20.25	22.09	13.29	115,065,157	15.69767	2,311,659,000		0.21		
personal-wealth-biz	cnk	-0.79%	20.09	20.04	-0.16	787,745	20.13	19.85	20.25	22.09	13.29		16.88		4.00	0.81	1.20	
predictwallstreet	cnk	-0.79%	20.09		-0.16	787,745												
raymond-james	cnk	-0.79	20.09	20.04	-0.16	787,745	20.13	19.85	20.09	22.09	13.29		16.88				1.19	
renewable-energy-world	cnk	-0.7901%	20.09 usd	20.04	-0.1600	787,745	20.13	19.85	20.25	21.92	13.22	114,171,336						
screamingmedia	cnk	-0.79%	$	open: 20.04	-0.16	9,899	$20.13	$19.85	$20.25	$22.09	$13.29		16.68	$2.30b	4.18%	0.21	1.20	
scroli	cnk	%	cnk			0												
simple-stock-quotes	cnk	-0.79%	last trade: 20.09		change: -0.160								p/e ratio: 16.88					
smartmoney	cnk	(-0.79%)	20.09	$20.04	-0.16	787,745	$20.13	$19.85	$20.25	$22.09	$13.29			2,312,000	4.15%	$0.21		
stocknod	cnk	-0.7901%	20.09 usd	20.04	-0.1600	787,745	20.13	19.85	20.25	21.92	13.22	114,171,336						
stockpickr	cnk	-0.79%	$20.09 -0.16 | -0.79%	20.05	-0.16	787.75k	20.13	19.85	20.25	22.09	13.29							
stocksmart	cnk	.0 %	$20.74	17.37	0	129,848	21.66	20.71										
stocktwits	cnk	-0.79%	20.09		-0.16													
streetinsider-com	cnk	0.79%	20.09	$20.04	-0.16	787,745	$20.13	$19.85	$20.25	$22.09	$13.27		16.88				$1.19	
thecramerreport	cnk		20.09	20.04	-0.16	787745	20.13	19.85										
thestree	cnk	-0.79%	$20.09	20.05	-0.16	787745	20.13	19.85	20.25	-22.09	13.29	1.14171336e8		2.30055242e9				
tickerspy	cnk	-0.79%	$20.09	20.04	-0.16	787,745	20.13	19.85	20.25	22.09	13.29		15.7	2.3b	4.15%	$0.21		
tmx-quotemedia	cnk	-0.79%	20.090	20.040	-0.160	787,745	20.130	19.850	20.250	22.090	13.290	114,171,336	17.00	2,293,702,140	4.148	0.210 usd	1.19	
updown	cnk	-0.79%	$20.09	$20.04	-$0.16	777,846	$20.13	$19.85	$20.25	$22.09	$13.29	114.17b	16.69	$2.31b			1.21	
wallstreetsurvivor	cnk	-0.79%	20.09	20.04	-0.16	781,346	20.13	19.85		22.09	14.25		17.00	$2b	4.10%	0.75 -	1.29	
yahoo-finance	cnk	0.79%	20.09	20.04	0.16	787,745	20.13	19.85	20.25	22.09	13.29		16.74	2.29b	4.20%	0.84	1.20	
ycharts-com	cnk	-0.79%	20.09		-0.16					22.09	13.27		16.74	2.29b	4.33%		1.20	
zacks	cnk	(-0.79%)	20.09		-0.16	vol.  787,745	20.13	19.85		22.09	13.27		17.02	2.31 b	4.15	0.84	1.19	
advfn	hsic	-0.79	74.32	74.71	-0.59	435818	74.82	73.78										
barchart	hsic	-0.79%	74.32	74.71	-0.59	380,696	74.82	73.78	74.91	74.98	50.96		20.28	$6.83 b			+3.66	
barrons	hsic	0.79%	74.32	74.71	-0.59	423,837	74.82	73.78				93.27 million		$6.85 billion	hsic has not issued dividends in more than 1 year.			
bloomberg	hsic	-0.788%	74.320	74.710	-0.590	435,818	74.820	73.780		74.98	50.96	92.252mil	20.306	6,856.133mil			3.660	
boston-com	hsic	-0.7876%	74.32 usd	74.71	-0.5900	435,416	74.82	73.78	74.91	74.98	50.96	92,251,522						
bostonmerchant	hsic	-0.7876%	74.32 usd	74.71	-0.5900	435,416	74.82	73.78	74.91	74.98	50.96	92,251,522						
business-insider	hsic	-0.7876%	74.32 usd	74.71	-0.5900	435,416	74.82	73.78	74.91	74.98	50.96	92,251,522						
chron	hsic	-0.7876%	74.32 usd	74.71	-0.5900	425,608	74.82	73.78	74.91	74.98	50.96	92,251,522						
cio-com	hsic	-0.79%	74.32 usd	74.71	-0.5900	425,608	74.82	73.78	74.91	74.98	50.96	92,251,522	20.36	7b				
cnn-money	hsic	-0.79%	74.32	74.71	-0.59	426,010	74.82	73.78	74.91				20.4	$6.9b				
easystockalterts	hsic	-0.79%	74.32	74.71	-0.59	425608	74.82	73.78	74.91	74.98	50.96		20.36				3.65	
eresearch-fidelity-com	hsic	-0.79%	74.3200	74.7100	-0.5900	426,010	74.8200	73.7800	74.9100	74.9800	50.9600	92,252,000	20.28	$6.91b				
finance-abc7-com	hsic	-0.7876%	74.32 usd	74.71	-0.5900	425,608	74.82	73.78	74.91	74.98	50.96	92,251,522						
finance-abc7chicago-com	hsic	-0.7876%	74.32 usd	74.71	-0.5900	425,608	74.82	73.78	74.91	74.98	50.96	92,251,522						
financial-content	hsic	-0.7876%	74.32 usd	74.71	-0.5900	425,608	74.82	73.78	74.91	74.98	50.96	92,251,522						
finapps-forbes-com	hsic	-0.8%	$74.32	74.71	-0.59	426,010	74.82	73.78	74.91	74.98	50.96	92 mil	20.3	7 bil	0.0	0.00	3.66	
finviz	hsic	-0.79%	74.32			425,810			74.91	-0.88%	45.84%	92.25m	20.47	6.91b			3.66	
fool	hsic	-0.79%	$74.32	$74.71	-0.59	426,010	$74.82	$73.78	$74.91	$74.98	$50.96		20.00	$6.86b				
foxbusiness	hsic		$74.32		-0.59	441,218			$74.91									
google-finance	hsic	(-0.79%)	74.32	74.71	-0.59	426,010.00	74.82	73.78		74.98	50.96	92.25m	20.28	6.86b			3.66	
howthemarketworks	hsic	-0.788%	74.32	74.71	-0.59	425,608	74.82	73.78	74.91									
hpcwire	hsic	-0.7876%	74.32 usd	74.71	-0.5900	425,608	74.82	73.78	74.91	74.98	50.96	92,251,522						
insidestocks	hsic	-0.79%	74.32	74.71	-0.59	333851	74.82	73.78					price earnings ratio: 20.31					
investopedia	hsic	-0.79 %	$74.32	74.71	-0.59				74.91									
investorguide	hsic	-0.79%	74.32	74.57	-0.59		74.82	73.78		74.98	50.96		20.53	6.856b			3.649	
marketintellisearch	hsic	-0.76 %	$74.34	$74.45	-0.57	418.50k	$74.82	$73.78	$74.91			92.25m	20.47	6.91b	0.0 %		3.66	
marketwatch	hsic	-0.79%	$74.32	open: 74.71	-0.59	28,668	$74.82	$73.78	$74.91	$74.98	$50.96		20.28	$6.85b			3.66	
minyanville	hsic	-0.7876%	74.32 usd	74.71	-0.5900	425,608	74.82	73.78	74.91	74.98	50.96	92,251,522						
msn-money	hsic	-0.79%	74.32	74.71	-0.59	426,010	74.82	73.78	74.91	74.98	50.96	92.25 mil	20.36	6.91 bil			3.67	
nasdaq-com	hsic	0.79%	$ 74.32	$ 74.45	0.59	426,010	$ 74.82	$ 73.78	$ 74.91	$ 74.98	$ 50.96	92,252,000	20.31	$ 6,856,168,640			$ 3.66	
optimum	hsic	-0.77%	74.33 ( 3:59 pm edt)	74.71	-0.58	387,801	74.82	73.78	74.91	74.98	50.96	92.25m	20.4	6.9b			3.65	
paidcontent	hsic	-0.7876%	74.32 usd	74.71	-0.5900	425,608	74.82	73.78	74.91	74.98	50.96	92,251,522						
pc-quote	hsic	-0.79%	74.32	74.71	-0.59	442,105	74.82	73.78	74.91	74.98	50.96	92,984,351	20.52329	6,910,597,000				
personal-wealth-biz	hsic	-0.79%	74.32	74.57	-0.59	441,018	74.82	73.78	74.91	74.98	50.96		20.53			0.00	3.649	
predictwallstreet	hsic	-0.79%	74.32		-0.59	426,010												
raymond-james	hsic	-0.79	74.32	74.71	-0.59	426,010	74.82	73.78	74.32	74.98	50.96		19.71				3.77	
renewable-energy-world	hsic	-0.7876%	74.32 usd	74.71	-0.5900	425,608	74.82	73.78	74.91	74.98	50.96	92,251,522						
screamingmedia	hsic	-0.79%	$	open: 74.71	-0.59	18,360	$74.82	$73.78	$74.91	$74.98	$50.96		20.28	$6.85b			3.66	
scroli	hsic	%	hsic			0												
simple-stock-quotes	hsic	-0.79%	last trade: 74.32		change: -0.590								p/e ratio: 20.53					
smartmoney	hsic	(-0.79%)	74.32	$74.71	-0.59	426,010	$74.82	$73.78	$74.91	$74.98	$50.96			6,910,600	0.00%	$0.00		
stocknod	hsic	-0.7876%	74.32 usd	74.71	-0.5900	425,608	74.82	73.78	74.91	74.98	50.96	92,251,522						
stockpickr	hsic	-0.79%	$74.32 -0.59 | -0.79%	74.71	-0.59	426.01k	74.82	73.78	74.91	74.98	50.96							
stocksmart	hsic	.0 %	$70.7	62.16	0	66,473	72.22	70.62										
stocktwits	hsic	-0.77%	74.33		-0.58													
streetinsider-com	hsic	0.79%	74.32	$74.71	-0.59	425,608	$74.82	$73.78	$74.91	$74.98	$50.96		20.36				$3.65	
thecramerreport	hsic		74.44	74.57	-0.47	216551	74.82	73.78										
thestree	hsic	-0.79%	$74.32	74.71	-0.59	426010	74.82	73.78	74.91	-74.98	50.96	9.2251522e7		6.845985448e9				
tickerspy	hsic	-0.79%	$74.32	74.71	-0.59	426,010	74.82	73.78	74.91	74.98	50.96		20.5	6.9b	0.00%	$0.00		
tmx-quotemedia	hsic	-0.79%	74.320	74.710	-0.590	441,218	74.820	73.780	74.910	74.980	50.960	92,251,522	20.50	6,856,133,115			3.65	
updown	hsic	-0.79%	$74.32	$74.45	-$0.59	423,837	$74.82	$73.78	$74.91	$74.98	$50.96	92.25b	19.83	$6.91b			3.78	
wallstreetsurvivor	hsic	-0.79%	74.32	74.71	-0.59	425,608	74.82	73.78		74.98	51.06		20.50	$7b			3.49	
yahoo-finance	hsic	0.79%	74.32	74.57	0.59	425,810	74.82	73.78	74.91	74.98	50.96		20.37	6.86b			3.65	
ycharts-com	hsic	-0.77%	74.33		-0.58					74.98	50.96		20.36	6.83b	0.00%		3.65	
zacks	hsic	(-0.79%)	74.32		-0.59	vol.  426,010	74.82	73.78		74.98	50.96		20.47	6.91 b	0.00	0.00	3.66	
advfn	iboc	-0.86	17.32	17.17	-0.15	167518	17.4	17.16										
barchart	iboc	-0.86%	17.32	17.17	-0.15	176,325	17.40	17.16	17.47	20.98	14.78		9.83	$1.17 b	2.21%	$0.38	+1.75	
barrons	iboc	0.86%	17.32	17.17	-0.15	167,518	17.40	17.16				68.00 million		$1.17 billion	2.19%	$0.19		
bloomberg	iboc	-0.859%	17.320	17.170	-0.150	167,518	17.400	17.160		21.20	15.11	67.698mil	9.841	1,172.526mil	2.194	0.190 regular cash	1.760	
boston-com	iboc	-0.8586%	17.32 usd	17.17	-0.1500	167,518	17.40	17.16	17.47	21.20	15.11	67,697,777						
bostonmerchant	iboc	-0.8586%	17.32 usd	17.17	-0.1500	167,518	17.40	17.16	17.47	21.20	15.11	67,697,777						
business-insider	iboc	-0.8586%	17.32 usd	17.17	-0.1500	167,518	17.40	17.16	17.47	21.20	15.11	67,697,777						
chron	iboc	-0.8586%	17.32 usd	17.17	-0.1500	167,518	17.40	17.16	17.47	21.20	15.11	67,697,777						
cio-com	iboc	-0.86%	17.32 usd	17.17	-0.1500	167,518	17.40	17.16	17.47	21.20	15.11	67,697,777	9.897	1b	2.2	0.38		
cnn-money	iboc	-0.86%	17.32	17.17	-0.15	167,518	17.40	17.16	17.47				9.9	$1.2b	2.19%			
easystockalterts	iboc	-0.87%	17.32	17.17	-0.15	167518	17.40	17.16	17.47	21.20	15.11		9.90				1.75	
eresearch-fidelity-com	iboc	-0.86%	17.3200	17.1700	-0.1500	167,518	17.4000	17.1600	17.4700	21.1992	15.1100	67,698,000	9.98	$1.18b	2.18%	$0.190000		
finance-abc7-com	iboc	-0.8586%	17.32 usd	17.17	-0.1500	167,518	17.40	17.16	17.47	21.20	15.11	67,697,777						
finance-abc7chicago-com	iboc	-0.8586%	17.32 usd	17.17	-0.1500	167,518	17.40	17.16	17.47	21.20	15.11	67,697,777						
financial-content	iboc	-0.8586%	17.32 usd	17.17	-0.1500	167,518	17.40	17.16	17.47	21.20	15.11	67,697,777						
finapps-forbes-com	iboc	-0.9%	$17.32	17.17	-0.15	167,518	17.40	17.16	17.47	21.19	15.11	68 mil	9.9	1 bil	2.2	0.38	1.75	
finviz	iboc	-0.86%	17.32			167,518			17.47	-17.43%	17.18%	67.70m	9.95	1.17b		0.38	1.74	
fool	iboc	-0.86%	$17.32	$17.17	-0.15	167,518	$17.40	$17.16	$17.47	$21.20	$15.11		9.70	$1.17b	1.70%	0.38		
foxbusiness	iboc		$17.32		-0.15	167,518			$17.47									
google-finance	iboc	(-0.86%)	17.32	17.17	-0.15	167,518.00	17.40	17.16		21.20	15.11	67.70m	9.94	1.17b	2.19	0.19	1.74	
howthemarketworks	iboc	-0.859%	17.32	17.17	-0.15	160,503	17.4	17.16	17.47									
hpcwire	iboc	-0.8586%	17.32 usd	17.17	-0.1500	167,518	17.40	17.16	17.47	21.20	15.11	67,697,777						
insidestocks	iboc	-0.86%	17.32	17.17	-0.15	167518	17.40	17.16										
investopedia	iboc	-0.86 %	$17.32	17.17	-0.15				17.47									
investorguide	iboc	-0.86%	17.32	17.18	-0.15		17.40	17.16		21.20	15.11		9.98	1.173b			1.75	
marketintellisearch	iboc	-0.86 %	$17.32	$17.18	-0.15	158.00k	$17.40	$17.16	$17.47			67.70m	10.04	1.18b	2.18 %		1.74	
marketwatch	iboc	-0.86%	$17.32	open: 17.17	-0.15	5,575	$17.40	$17.16	$17.47	$21.20	$15.11		9.92	$1.17b	2.19%	0.19	1.75	
minyanville	iboc	-0.8586%	17.32 usd	17.17	-0.1500	167,518	17.40	17.16	17.47	21.20	15.11	67,697,777						
msn-money	iboc	-0.86%	17.32	17.17	-0.15	167,518	17.40	17.16	17.47	21.20	15.11	67.70 mil	9.90	1.18 bil	2.18%	0.38	1.74	
nasdaq-com	iboc	0.86%	$ 17.32	$ 17.17	0.15	167,518	$ 17.40	$ 17.16	$ 17.47	$ 21.1992	$ 15.11	67,698,000	9.9	$ 1,172,529,360	2.18 %	$0.380000	$ 1.75	
optimum	iboc	-0.86%	17.32 ( 4:30 pm edt)	17.17	-0.15	167,518	17.40	17.16	17.47	21.20	15.11	67.70m	9.9	1.2b	2.19	0.38	1.75	
paidcontent	iboc	-0.8586%	17.32 usd	17.17	-0.1500	167,518	17.40	17.16	17.47	21.20	15.11	67,697,777						
pc-quote	iboc	-0.86%	17.32	17.17	-0.15	167,518	17.4	17.16	17.47	21.20	15.11	68,284,301	9.98286	1,182,684,000		0.19		
personal-wealth-biz	iboc	-0.86%	17.32	17.18	-0.15	167,518	17.40	17.16	17.47	21.20	15.11		9.98		2.18	0.38	1.75	
predictwallstreet	iboc	-0.86%	17.26		-0.15	167,518												
raymond-james	iboc	-0.86	17.32	17.17	-0.15	167,518	17.40	17.16	17.32	21.20	15.11		9.90				1.75	
renewable-energy-world	iboc	-0.8586%	17.32 usd	17.17	-0.1500	167,518	17.40	17.16	17.47	21.20	15.11	67,697,777						
screamingmedia	iboc	-0.86%	$	open: 17.17	-0.15	5,575	$17.40	$17.16	$17.47	$21.20	$15.11		9.92	$1.17b	2.19%	0.19	1.75	
scroli	iboc	%	iboc			0												
simple-stock-quotes	iboc	-0.86%	last trade: 17.32		change: -0.150								p/e ratio: 9.98					
smartmoney	iboc	(-0.86%)	17.32	$17.17	-0.15	167,518	$17.40	$17.16	$17.47	$21.20	$15.11			1,182,700	2.18%	$0.19		
stocknod	iboc	-0.8586%	17.32 usd	17.17	-0.1500	167,518	17.40	17.16	17.47	21.20	15.11	67,697,777						
stockpickr	iboc	-0.86%	$17.32 -0.15 | -0.86%	17.17	-0.15	167.52k	17.40	17.16	17.47	21.20	15.11							
stocksmart	iboc	.0 %	$16.36	20.35	0	50,650	17.09	16.36										
stocktwits	iboc	-0.86%	17.32		-0.15													
streetinsider-com	iboc	0.86%	17.32	$17.17	-0.15	167,518	$17.40	$17.16	$17.47	$21.20	$15.11		9.90				$1.75	
thecramerreport	iboc		17.32	17.18	-0.15	167518	17.40	17.16										
thestree	iboc	-0.86%	$17.32	17.17	-0.15	167518	17.4	17.16	17.47	-21.2	15.11	6.7697777e7		1.164401764e9				
tickerspy	iboc	-0.86%	$17.32	17.17	-0.15	167,518	17.40	17.16	17.47	21.20	15.11		10.0	1.1b	2.18%	$0.19		
tmx-quotemedia	iboc	-0.86%	17.320	17.170	-0.150	167,518	17.400	17.160	17.470	21.199	15.110	67,697,777	10.00	1,172,525,498	2.175	0.190 usd	1.75	
updown	iboc	-0.86%	$17.32	$17.17	-$0.15	158,901	$17.40	$17.16	$17.47	$21.20	$15.11	67.69b	10.01	$1.18b			1.74	
wallstreetsurvivor	iboc	-0.86%	17.32	17.17	-0.15	160,503	17.40	17.16		21.20	15.11		10.00	$1b	2.20%	0.36 -	1.72	
yahoo-finance	iboc	0.86%	17.32	17.18	0.15	167,518	17.40	17.16	17.47	21.20	15.11			1.17b				
ycharts-com	iboc	-0.74%	17.32		-0.13					21.20	15.11		9.90	1.17b	2.42%		1.75	
zacks	iboc	(-0.86%)	17.32		-0.15	vol.  167,518	17.40	17.16		21.20	15.11		9.98	1.18 b	2.18	0.38	1.75	
advfn	ysi	-1.10	10.83	10.79	-0.12	908773	10.85	10.67										
barchart	ysi	-1.10%	10.83	10.79	-0.12	908,773	10.85	10.67	10.95	11.48	6.70		20.51	$1.08 b	2.58%	$0.28	-0.05	
barrons	ysi	1.10%	10.83	10.79	-0.12	905,647	10.85	10.67				94.00 million		$1.08 billion	2.59%	$0.07		
bloomberg	ysi	-1.096%	10.830	10.790	-0.120	908,773	10.850	10.670		11.48	6.77	99.442mil		1,076.957mil	2.170	0.070 regular cash	-0.070	
boston-com	ysi	-1.096%	10.83 usd	10.79	-0.1200	908,773	10.85	10.67	10.95	11.45	6.770	99,442,049						
bostonmerchant	ysi	-1.096%	10.83 usd	10.79	-0.1200	908,773	10.85	10.67	10.95	11.45	6.770	99,442,049						
business-insider	ysi	-1.096%	10.83 usd	10.79	-0.1200	908,773	10.85	10.67	10.95	11.45	6.770	99,442,049						
chron	ysi	-1.096%	10.83 usd	10.79	-0.1200	908,773	10.85	10.67	10.95	11.45	6.770	99,442,049						
cio-com	ysi	-1.10%	10.83 usd	10.79	-0.1200	908,773	10.85	10.67	10.95	11.45	6.770	99,442,049		1b	2.6	0.28		
cnn-money	ysi	-1.10%today&rsquo;s change	10.83data as of 4:00pm et	10.79	-0.12	905,647	10.85	10.67	10.95				nm	$1.1b	2.59%			
easystockalterts	ysi	-1.11%	10.83	10.79	-0.12	908773	10.85	10.67	10.95	11.45	6.77						-0.09	
eresearch-fidelity-com	ysi	-1.10%	10.8300	10.7900	-0.1200	908,773	10.8500	10.6700	10.9500	11.4800	6.7700	99,442,000	nm	$1.09b	2.15%	$0.070000		
finance-abc7-com	ysi	-1.096%	10.83 usd	10.79	-0.1200	908,773	10.85	10.67	10.95	11.45	6.770	99,442,049						
finance-abc7chicago-com	ysi	-1.096%	10.83 usd	10.79	-0.1200	908,773	10.85	10.67	10.95	11.45	6.770	99,442,049						
financial-content	ysi	-1.096%	10.83 usd	10.79	-0.1200	908,773	10.85	10.67	10.95	11.45	6.770	99,442,049						
finapps-forbes-com	ysi	-1.1%	$10.83	10.79	-0.12	908,773	10.85	10.67	10.95	11.48	6.77	99 mil		1 bil	2.6	0.28	-0.05	
finviz	ysi	-1.10%	10.83			908,773			10.95	-5.07%	63.72%	99.44m		1.09b		0.28	-0.08	
fool	ysi	-1.10%	$10.83	$10.79	-0.12	908,773	$10.85	$10.67	$10.95	$11.48	$6.77		0.00	$1.08b	1.40%	0.28		
foxbusiness	ysi		$10.83		-0.12	908,773			$10.95									
google-finance	ysi	(-1.10%)	10.83	10.79	-0.12	908,773.00	10.85	10.67		11.48	6.77	99.44m		1.08b	2.59	0.07	-0.08	
howthemarketworks	ysi	-1.096%	10.83	10.79	-0.12	905,647	10.85	10.67	10.95									
hpcwire	ysi	-1.096%	10.83 usd	10.79	-0.1200	908,773	10.85	10.67	10.95	11.45	6.770	99,442,049						
insidestocks	ysi	-1.10%	10.83	10.79	-0.12	905647	10.85	10.67					price earnings ratio: 49.23					
investopedia	ysi	-1.10 %	$10.83	10.79	-0.12				10.95									
investorguide	ysi	-1.10%	10.83	10.79	-0.12		10.85	10.67		11.48	6.77			1.077b			-0.043	
marketintellisearch	ysi	-1.1 %	$10.83	$10.79	-0.12	924.00k	$10.85	$10.67	$10.95			99.44m	0.00	1.09b	2.56 %		-0.08	
marketwatch	ysi	-1.10%	$10.83	open: 10.79	-0.12	3,126	$10.85	$10.67	$10.95	$11.48	$6.77			$1.08b	2.59%	0.07		
minyanville	ysi	-1.096%	10.83 usd	10.79	-0.1200	908,773	10.85	10.67	10.95	11.45	6.770	99,442,049						
msn-money	ysi	-1.10%	10.83	10.79	-0.12	908,773	10.85	10.67	10.95	11.48	6.77	99.44 mil	-135.38	1.09 bil	2.56%	0.28	-0.05	
nasdaq-com	ysi	1.1%	$ 10.83		0.12	908,773	$ 10.85	$ 10.67	$ 10.95	$ 11.48	$ 6.77	99,442,000		$ 1,076,956,860	2.56 %	$0.280000	$ -0.05	
optimum	ysi	-1.10%	10.83 ( 4:15 pm edt)	10.79	-0.12	908,773	10.85	10.67	10.95	11.45	6.77	99.44m		1.1b	2.59	0.28	-0.09	
paidcontent	ysi	-1.096%	10.83 usd	10.79	-0.1200	908,773	10.85	10.67	10.95	11.45	6.770	99,442,049						
pc-quote	ysi	-1.10%	10.83	10.79	-0.12	908,773	10.85	10.67	10.95	11.48	6.77	100,543,850	-136.875	1,088,890,000		0.07		
personal-wealth-biz	ysi	-1.10%	10.83	10.79	-0.12	908,773	10.85	10.67	10.95	11.48	6.77				2.15	0.235	-0.043	
predictwallstreet	ysi	-1.10%	10.83		-0.12	908,773												
raymond-james	ysi	-1.10	10.83	10.79	-0.12	908,773	10.85	10.67	10.83	11.48	6.77						-0.08	
renewable-energy-world	ysi	-1.096%	10.83 usd	10.79	-0.1200	908,773	10.85	10.67	10.95	11.45	6.770	99,442,049						
screamingmedia	ysi	-1.10%	$	open: 10.79	-0.12	3,126	$10.85	$10.67	$10.95	$11.48	$6.77			$1.08b	2.59%	0.07		
scroli	ysi	%	ysi			0												
simple-stock-quotes	ysi	-1.10%	last trade: 10.83		change: -0.120													
smartmoney	ysi	(-1.10%)	10.83	$10.79	-0.12	908,773	$10.85	$10.67	$10.95	$11.48	$6.77			1,088,900	2.56%	$0.07		
stocknod	ysi	-1.096%	10.83 usd	10.79	-0.1200	908,773	10.85	10.67	10.95	11.45	6.770	99,442,049						
stockpickr	ysi	-1.10%	$10.83 -0.12 | -1.10%	10.79	-0.12	908.77k	10.85	10.67	10.95	11.48	6.77							
stocksmart	ysi	.0 %	$10.81	9.51	0	51,895	11.29	10.79										
stocktwits	ysi	-1.05%	10.84		-0.12													
streetinsider-com	ysi	1.1%	10.83	$10.79	-0.12	908,773	$10.85	$10.67	$10.95	$11.45	$6.77						$-0.09	
thecramerreport	ysi		10.83	10.79	-0.12	908773	10.85	10.67										
thestree	ysi	-1.1%	$10.83	10.79	-0.12	908773	10.85	10.67	10.95	-11.48	6.77	9.9442049e7		1.080935073e9				
tickerspy	ysi	-1.10%	$10.83	10.79	-0.12	908,773	10.85	10.67	10.95	11.48	6.77		-136.9	1.0b	2.56%	$0.07		
tmx-quotemedia	ysi	-1.10%	10.830	10.790	-0.120	908,773	10.850	10.670	10.950	11.480	6.770	99,442,049		1,076,957,391	2.557	0.070 usd	-0.05	
updown	ysi	-1.10%	$10.83	$10.79	-$0.12	905,647	$10.85	$10.67	$10.95	$11.48	$6.77	99.44b		$1.08b			-0.04	
wallstreetsurvivor	ysi	-1.10%	10.83	10.79	-0.12	905,647	10.85	10.67		11.48	7.45			$1b	2.60%	0.10 -	-0.08	
yahoo-finance	ysi	1.10%	10.83	10.79	0.12	908,773	10.85	10.67	10.95	11.48	6.77			1.08b	2.60%	0.28	-0.04	
ycharts-com	ysi	-0.96%	10.84		-0.10					11.48	6.77			1.08b	2.63%		-0.04	
zacks	ysi	(-1.10%)	10.83		-0.12	vol.  908,773	10.85	10.67		11.48	6.77		20.66	1.09 b	2.56	0.28	.53	
advfn	gmt	-0.95	38.48	38.24	-0.37	132858	38.63	38.16										
barchart	gmt	-0.95%	38.48	38.24	-0.37	132,858	38.63	38.16	38.85	42.49	24.57		26.01	$1.79 b	3.01%	$1.16	+1.75	
barrons	gmt	0.95%	38.48	38.24	-0.37	132,596	38.63	38.16				47.00 million		$1.79 billion	3.01%	$0.29		
bloomberg	gmt	-0.952%	38.480	38.240	-0.370	132,858	38.630	38.160		42.84	25.40	46.400mil	24.987	1,785.472mil	2.964	0.290 regular cash	1.540	
boston-com	gmt	-0.9524%	38.48 usd	38.24	-0.3700	132,858	38.63	38.16	38.85	42.67	25.40	46,400,000						
bostonmerchant	gmt	-0.9524%	38.48 usd	38.24	-0.3700	132,858	38.63	38.16	38.85	42.67	25.40	46,400,000						
business-insider	gmt	-0.9524%	38.48 usd	38.24	-0.3700	132,858	38.63	38.16	38.85	42.67	25.40	46,400,000						
chron	gmt	-0.9524%	38.48 usd	38.24	-0.3700	132,858	38.63	38.16	38.85	42.67	25.40	46,400,000						
cio-com	gmt	-0.95%	38.48 usd	38.24	-0.3700	132,858	38.63	38.16	38.85	42.67	25.40	46,400,000	22.11	2b	3	1.16		
cnn-money	gmt	-0.95%today&rsquo;s change	38.48data as of 4:07pm et	38.24	-0.37	132,596	38.63	38.16	38.85				22.1	$1.8b	3.01%			
easystockalterts	gmt	-0.97%	38.48	38.24	-0.37	132858	38.63	38.16	38.85	42.67	25.40		22.11				1.74	
eresearch-fidelity-com	gmt	-0.95%	38.4800	38.2400	-0.3700	132,858	38.6300	38.1600	38.8500	42.8400	25.4000	46,400,000	22.20	$1.80b	2.99%	$0.290000		
finance-abc7-com	gmt	-0.9524%	38.48 usd	38.24	-0.3700	132,858	38.63	38.16	38.85	42.67	25.40	46,400,000						
finance-abc7chicago-com	gmt	-0.9524%	38.48 usd	38.24	-0.3700	132,858	38.63	38.16	38.85	42.67	25.40	46,400,000						
financial-content	gmt	-0.9524%	38.48 usd	38.24	-0.3700	132,858	38.63	38.16	38.85	42.67	25.40	46,400,000						
finapps-forbes-com	gmt	-0.9%	$38.48	38.24	-0.37	132,858	38.63	38.16	38.85	42.84	25.40	46 mil	22.0	2 bil	3.0	1.16	1.75	
finviz	gmt	-0.95%	38.48			133,390			38.85	-9.43%	56.63%	46.40m	22.20	1.80b		1.16	1.75	
fool	gmt	-0.95%	$38.48	$38.24	-0.37	118,265	$38.63	$38.16	$38.85	$42.84	$25.40		21.90	$1.79b	4.20%	1.16		
foxbusiness	gmt		$38.48		-0.37	133,227			$38.85									
google-finance	gmt	(-0.95%)	38.48	38.24	-0.37	132,858.00	38.63	38.16		42.84	25.40	46.40m	21.99	1.79b	3.01	0.29	1.75	
howthemarketworks	gmt	-0.952%	38.48	38.24	-0.37	132,858	38.63	38.16	38.85									
hpcwire	gmt	-0.9524%	38.48 usd	38.24	-0.3700	132,858	38.63	38.16	38.85	42.67	25.40	46,400,000						
insidestocks	gmt	-0.95%	38.48	38.24	-0.37	132858	38.63	38.16					price earnings ratio: 22.90					
investopedia	gmt	-0.95 %	$38.48	38.24	-0.37				38.85									
investorguide	gmt	-0.95%	38.48	38.24	-0.37		38.63	38.16		42.84	25.40		22.25	1.785b			1.746	
marketintellisearch	gmt	-0.95 %	$38.48	$38.24	-0.37	123.80k	$38.63	$38.16	$38.85			46.40m	22.20	1.80b	2.99 %		1.75	
marketwatch	gmt	-0.95%	$38.48	open: 38.24	-0.37	161	$38.63	$38.16	$38.85	$42.84	$25.40		22.06	$1.79b	3.01%	0.29	1.74	
minyanville	gmt	-0.9524%	38.48 usd	38.24	-0.3700	132,858	38.63	38.16	38.85	42.67	25.40	46,400,000						
msn-money	gmt	-0.95%	38.48	38.24	-0.37	132,858	38.63	38.16	38.85	42.84	25.40	46.40 mil	22.11	1.8 bil	2.99%	1.16	1.75	
nasdaq-com	gmt	0.95%	$ 38.48		0.37	132,858	$ 38.63	$ 38.16	$ 38.85	$ 42.84	$ 25.40	46,400,000	21.99	$ 1,785,472,000	2.99 %	$1.160000	$ 1.75	
optimum	gmt	-0.95%	38.48 ( 4:07 pm edt)	38.24	-0.37	132,858	38.63	38.16	38.85	42.67	25.40	46.40m	22.1	1.8b	3.01	1.16	1.74	
paidcontent	gmt	-0.9524%	38.48 usd	38.24	-0.3700	132,858	38.63	38.16	38.85	42.67	25.40	46,400,000						
pc-quote	gmt	-0.95%	38.48	38.24	-0.37	133,227	38.63	38.16	38.85	42.84	25.40	46,837,069	22.32759	1,802,290,000		0.29		
personal-wealth-biz	gmt	-0.95%	38.48	38.24	-0.37	133,227	38.63	38.16	38.85	42.84	25.40		22.25		2.93	1.14	1.746	
predictwallstreet	gmt	-0.95%	38.48		-0.37	132,858												
raymond-james	gmt	-0.95	38.48	38.24	-0.37	132,258	38.63	38.16	38.48	42.84	25.40		21.74				1.77	
renewable-energy-world	gmt	-0.9524%	38.48 usd	38.24	-0.3700	132,858	38.63	38.16	38.85	42.67	25.40	46,400,000						
screamingmedia	gmt	-0.95%	$	open: 38.24	-0.37	161	$38.63	$38.16	$38.85	$42.84	$25.40		22.06	$1.79b	3.01%	0.29	1.74	
scroli	gmt	%	gmt			0												
simple-stock-quotes	gmt	-0.95%	last trade: 38.48		change: -0.370								p/e ratio: 22.25					
smartmoney	gmt	(-0.95%)	38.48	$38.24	-0.37	132,858	$38.63	$38.16	$38.85	$42.84	$25.40			1,802,600	2.99%	$0.29		
stocknod	gmt	-0.9524%	38.48 usd	38.24	-0.3700	132,858	38.63	38.16	38.85	42.67	25.40	46,400,000						
stockpickr	gmt	-0.95%	$38.48 -0.37 | -0.95%	38.24	-0.37	132.86k	38.63	38.16	38.85	42.84	25.40							
stocksmart	gmt	.0 %	$37.88	35.92	0	36,578	39.7	37.86										
stocktwits	gmt	-0.98%	38.47		-0.38													
streetinsider-com	gmt	0.95%	38.48	$38.24	-0.37	132,858	$38.63	$38.16	$38.85	$42.67	$25.40		22.11				$1.74	
thecramerreport	gmt		38.48	38.24	-0.37	132858	38.63	38.16										
thestree	gmt	-0.95%	$38.48	38.24	-0.37	132858	38.63	38.16	38.85	-42.84	25.4	4.64e7		1.785936e9				
tickerspy	gmt	-0.95%	$38.48	38.24	-0.37	132,858	38.63	38.16	38.85	42.84	25.40		22.3	1.8b	2.99%	$0.29		
tmx-quotemedia	gmt	-0.95%	38.480	38.240	-0.370	133,227	38.630	38.160	38.850	42.840	25.400	46,400,000	22.30	1,785,472,000	2.986	0.290 usd	1.74	
updown	gmt	-0.95%	$38.48	$38.24	-$0.37	132,596	$38.63	$38.16	$38.85	$42.84	$25.40	46.40b	21.88	$1.80b			1.78	
wallstreetsurvivor	gmt	-0.95%	38.48	38.24	-0.37	132,858	38.63	38.16		42.84	25.40		22.30	$2b	3.00%	1.12 -	1.72	
yahoo-finance	gmt	0.95%	38.48	38.24	0.37	133,390	38.63	38.16	38.85	42.84	25.40		22.04	1.79b	3.00%	1.16	1.75	
ycharts-com	gmt	-0.98%	38.47		-0.38					42.84	25.40		22.11	1.79b	3.23%		1.74	
zacks	gmt	(-0.95%)	38.48		-0.37	vol.  132,858	38.63	38.16		42.84	25.40		26.25	1.80 b	2.99	1.16	1.48	
advfn	ivc	-0.85	34.0	33.88	-0.29	145194	34.15	33.67										
barchart	ivc	-0.85%	34.00	33.88	-0.29	145,194	34.15	33.67	34.29	34.52	19.89		17.71	$1.06 b	0.15%	$0.05	+0.91	
barrons	ivc	0.85%	34.00	33.88	-0.29	144,156	34.15	33.67				32.69 million		$1.05 billion	0.15%	$0.01		
bloomberg	ivc	-0.846%	34.000	33.880	-0.290	145,194	34.150	33.670		34.52	19.92	30.842mil	19.101	1,085.938mil	0.147	0.012 regular cash	1.780	
boston-com	ivc	-0.8457%	34.00 usd	33.88	-0.2900	145,194	34.15	33.67	34.29	34.52	19.92	30,841,838						
bostonmerchant	ivc	-0.8457%	34.00 usd	33.88	-0.2900	145,194	34.15	33.67	34.29	34.52	19.92	30,841,838						
business-insider	ivc	-0.8457%	34.00 usd	33.88	-0.2900	145,194	34.15	33.67	34.29	34.52	19.92	30,841,838						
chron	ivc	-0.8457%	34.00 usd	33.88	-0.2900	145,194	34.15	33.67	34.29	34.52	19.92	30,841,838						
cio-com	ivc	-0.85%	34.00 usd	33.88	-0.2900	145,194	34.15	33.67	34.29	34.52	19.92	30,841,838	37.36	1b	0.1	0.05		
cnn-money	ivc	-0.85%	34.00	33.88	-0.29	143,240	34.15	33.67	34.29				37.4	$1.0b	0.15%			
easystockalterts	ivc	-0.86%	34.00	33.88	-0.29	145194	34.15	33.67	34.29	34.52	19.92		37.36				0.91	
eresearch-fidelity-com	ivc	-0.85%	34.0000	33.8800	-0.2900	145,194	34.1500	33.6700	34.2900	34.5200	19.9200	31,927,000	37.68	$1.09b	0.15%	$0.012500		
finance-abc7-com	ivc	-0.8457%	34.00 usd	33.88	-0.2900	145,194	34.15	33.67	34.29	34.52	19.92	30,841,838						
finance-abc7chicago-com	ivc	-0.8457%	34.00 usd	33.88	-0.2900	145,194	34.15	33.67	34.29	34.52	19.92	30,841,838						
financial-content	ivc	-0.8457%	34.00 usd	33.88	-0.2900	145,194	34.15	33.67	34.29	34.52	19.92	30,841,838						
finapps-forbes-com	ivc	-0.9%	$34.00	33.88	-0.29	145,194	34.15	33.67	34.29	34.52	19.92	32 mil		1 bil	0.1	0.05		
finviz	ivc	-0.85%	34.00			145,194			34.29	-1.51%	70.94%	33.04m	37.36	1.12b		0.05	0.91	
fool	ivc	-0.85%	$34.00	$33.88	-0.29	144,156	$34.15	$33.67	$34.29	$34.52	$19.92		37.30	$1.09b	0.20%	0.05		
foxbusiness	ivc		$34.00		-0.29	145,194			$34.29									
google-finance	ivc	(-0.85%)	34.00	33.88	-0.29	145,194.00	34.15	33.67		34.52	19.92	31.92m	37.54	1.09b	0.15	0.01	0.91	
howthemarketworks	ivc	-0.846%	34	33.88	-0.29	144,156	34.15	33.67	34.29									
hpcwire	ivc	-0.8457%	34.00 usd	33.88	-0.2900	145,194	34.15	33.67	34.29	34.52	19.92	30,841,838						
insidestocks	ivc	-0.85%	34.00	33.88	-0.29	144156	34.15	33.67					price earnings ratio: 17.71					
investopedia	ivc	-0.85 %	$34.00	33.88	-0.29				34.29									
investorguide	ivc	-0.85%	34.00	33.88	-0.29		34.15	33.67		34.52	19.92		37.23	1.085b			0.921	
marketintellisearch	ivc	-0.85 %	$34.00	$33.88	-0.29	147.10k	$34.15	$33.67	$34.29			33.04m	37.68	1.13b	0.15 %		0.91	
marketwatch	ivc	-0.85%	$34.00	open: 33.88	-0.29	1,838	$34.15	$33.67	$34.29	$34.52	$19.92		37.81	$1.05b	0.15%	0.01	0.90	
minyanville	ivc	-0.8457%	34.00 usd	33.88	-0.2900	145,194	34.15	33.67	34.29	34.52	19.92	30,841,838						
msn-money	ivc	-0.85%	34.00	33.88	-0.29	145,194	34.15	33.67	34.29	34.52	19.92	33.04 mil	36.96	1.09 bil	0.15%	0.05	0.91	
nasdaq-com	ivc	0.85%	$ 34		0.29	145,194	$ 34.15	$ 33.67	$ 34.29	$ 34.52	$ 19.92	30,842,000	37.36	$ 1,048,628,000	0.15 %	$0.050000	$ 0.91	
optimum	ivc	-0.85%	34.00 ( 4:15 pm edt)	33.88	-0.29	145,194	34.15	33.67	34.29	34.52	19.92	30.84m	37.4	1.0b	0.15	0.05	0.91	
paidcontent	ivc	-0.8457%	34.00 usd	33.88	-0.2900	145,194	34.15	33.67	34.29	34.52	19.92	30,841,838						
pc-quote	ivc	-0.85%	34.0	33.88	-0.29	145,194	34.15	33.67	34.29	34.52	19.92	31,105,062	37.27174	1,057,572,000		0.0125		
personal-wealth-biz	ivc	-0.85%	34.00	33.88	-0.29	145,194	34.15	33.67	34.29	34.52	19.92		37.23		0.15	0.052	0.921	
predictwallstreet	ivc	-0.85%	34.00		-0.29	145,194												
raymond-james	ivc	-0.85	34.00	33.88	-0.29	145,194	34.15	33.67	34.00	34.52	19.92		37.36				0.91	
renewable-energy-world	ivc	-0.8457%	34.00 usd	33.88	-0.2900	145,194	34.15	33.67	34.29	34.52	19.92	30,841,838						
screamingmedia	ivc	-0.85%	$	open: 33.88	-0.29	1,838	$34.15	$33.67	$34.29	$34.52	$19.92		37.81	$1.05b	0.15%	0.01	0.90	
scroli	ivc	%	ivc			0												
simple-stock-quotes	ivc	-0.85%	last trade: 34.00		change: -0.290								p/e ratio: 37.23					
smartmoney	ivc	(-0.85%)	34.00	$33.88	-0.29	145,194	$34.15	$33.67	$34.29	$34.52	$19.92			1,057,600	0.15%	$0.01		
stocknod	ivc	-0.8457%	34.00 usd	33.88	-0.2900	145,194	34.15	33.67	34.29	34.52	19.92	30,841,838						
stockpickr	ivc	-0.85%	$34.00 -0.29 | -0.85%	33.87	-0.29	145.19k	34.15	33.67	34.29	34.52	19.92							
stocksmart	ivc	.0 %	$33.09	30.57	0	13,631	33.53	32.97										
stocktwits	ivc	-0.85%	34.00		-0.29													
streetinsider-com	ivc	0.85%	34.00	$33.88	-0.29	145,194	$34.15	$33.67	$34.29	$34.52	$19.92		37.36				$0.91	
thecramerreport	ivc		34.00	33.88	-0.29	145194	34.15	33.67										
thestree	ivc	-0.85%	$34.0	33.87	-0.29	145194	34.15	33.67	34.29	-34.52	19.92	3.1926585e7		1.048622492e9				
tickerspy	ivc	-0.85%	$34.00	33.88	-0.29	145,194	34.15	33.67	34.29	34.52	19.92		37.3	1.0b	0.15%	$0.01		
tmx-quotemedia	ivc	-0.85%	34.000	33.880	-0.290	145,194	34.150	33.670	34.290	34.520	19.920	31,926,585	37.70	1,085,503,890	0.146	0.013 usd	0.91	
updown	ivc	-0.85%	$34.00	$33.88	-$0.29	143,240	$34.15	$33.67	$34.29	$34.52	$19.92	31.92b	37.36	$1.09b			0.92	
wallstreetsurvivor	ivc	-0.85%	34.00	33.88	-0.29	144,156	34.15	33.67		34.52	22.59		37.70	$1b	0.10%	0.04 -	0.78	
yahoo-finance	ivc	0.85%	34.00	33.88	0.29	145,194	34.15	33.67	34.29	34.52	19.92		36.92	1.09b	0.10%	0.05	0.92	
ycharts-com	ivc	-0.76%	34.00		-0.26					34.20	19.92		36.96	1.06b	0.10%		0.92	
zacks	ivc	(-0.85%)	34.00		-0.29	vol.  145,194	34.15	33.67		34.52	19.92		17.86	1.06 b	0.15	0.05	1.92	
advfn	actg	-0.08	38.75	38.21	-0.03	218967	38.77	37.57										
barchart	actg	-0.08%	38.75	38.21	-0.03	219,221	38.77	37.57	38.78	41.89	12.87		46.83	$1.59 b			+0.76	
barrons	actg	0.08%	38.75	38.21	-0.03	218,967	38.77	37.57				35.08 million		$1.64 billion	actg has not issued dividends in more than 1 year.			
bloomberg	actg	-0.077%	38.750	38.210	-0.030	218,967	38.770	37.570		41.89	12.87	42.771mil	26.007	1,657.392mil			1.490	
boston-com	actg	-0.0774%	38.75 usd	38.21	-0.0300	218,967	38.77	37.57	38.78	41.89	12.87	42,771,406						
bostonmerchant	actg	-0.0774%	38.75 usd	38.21	-0.0300	218,967	38.77	37.57	38.78	41.89	12.87	42,771,406						
business-insider	actg	-0.0774%	38.75 usd	38.21	-0.0300	218,967	38.77	37.57	38.78	41.89	12.87	42,771,406						
chron	actg	-0.0774%	38.75 usd	38.21	-0.0300	218,967	38.77	37.57	38.78	41.89	12.87	42,771,406						
cio-com	actg	-0.08%	38.75 usd	38.21	-0.0300	218,967	38.77	37.57	38.78	41.89	12.87	42,771,406	51.67	2b				
cnn-money	actg	-0.08%	38.75	38.21	-0.03	218,967	38.77	37.57	38.78				51.7	$1.7b				
easystockalterts	actg	-0.08%	38.75	38.21	-0.03	218967	38.77	37.57	38.78	41.89	12.87		51.67				0.75	
eresearch-fidelity-com	actg	-0.08%	38.7500	38.2100	-0.0300	218,967	38.7700	37.5700	38.7800	41.8900	12.8700	42,771,000	51.03	$1.66b				
finance-abc7-com	actg	-0.0774%	38.75 usd	38.21	-0.0300	218,967	38.77	37.57	38.78	41.89	12.87	42,771,406						
finance-abc7chicago-com	actg	-0.0774%	38.75 usd	38.21	-0.0300	218,967	38.77	37.57	38.78	41.89	12.87	42,771,406						
financial-content	actg	-0.0774%	38.75 usd	38.21	-0.0300	218,967	38.77	37.57	38.78	41.89	12.87	42,771,406						
finapps-forbes-com	actg	-0.1%	$38.75	38.21	-0.03	218,967	38.77	37.57	38.78	41.89	12.87	43 mil	51.0	2 bil	0.0	0.00	0.76	
finviz	actg	-0.08%	38.75			218,967			38.78	-7.50%	201.09%	42.77m	61.51	1.66b			0.63	
fool	actg	-0.08%	$38.75	$38.21	-0.03	218,767	$38.77	$37.57	$38.78	$41.89	$12.87		51.50	$1.66b				
foxbusiness	actg		$38.75		-0.03	218,967			$38.78									
google-finance	actg	(-0.08%)	38.75	38.21	-0.03	218,967.00	38.77	37.57		41.89	12.87	42.77m	61.78	1.66b			0.63	
howthemarketworks	actg	-0.077%	38.75	38.21	-0.03	215,171	38.77	37.57	38.78									
hpcwire	actg	-0.0774%	38.75 usd	38.21	-0.0300	218,967	38.77	37.57	38.78	41.89	12.87	42,771,406						
insidestocks	actg	-0.08%	38.75	38.21	-0.03	218967	38.77	37.57					price earnings ratio: 51.67					
investopedia	actg	-0.08 %	$38.75	38.21	-0.03				38.78									
investorguide	actg	-0.08%	38.75	38.21	-0.03		38.77	37.57		41.89	12.87		49.59	1.657b			0.782	
marketintellisearch	actg	-0.08 %	$38.75	$38.21	-0.03	212.20k	$38.77	$37.69	$38.78			42.77m	61.56	1.66b	0.0 %		0.63	
marketwatch	actg	-0.08%	$38.75	open: 38.21	-0.03	4,446	$38.77	$37.57	$38.78	$41.89	$12.87		50.63	$1.64b			0.77	
minyanville	actg	-0.0774%	38.75 usd	38.21	-0.0300	218,967	38.77	37.57	38.78	41.89	12.87	42,771,406						
msn-money	actg	-0.08%	38.75	38.21	-0.03	218,967	38.77	37.57	38.78	41.89	12.87	42.77 mil	50.99	1.66 bil			0.63	
nasdaq-com	actg	0.08%	$ 38.75	$ 38.21	0.03	218,967	$ 38.77	$ 37.57	$ 38.78	$ 41.89	$ 12.87	42,771,000	50.99	$ 1,657,376,250			$ 0.76	
optimum	actg	-0.08%	38.75 ( 4:30 pm edt)	38.21	-0.03	218,967	38.77	37.57	38.78	41.89	12.87	42.77m	51.7	1.7b			0.75	
paidcontent	actg	-0.0774%	38.75 usd	38.21	-0.0300	218,967	38.77	37.57	38.78	41.89	12.87	42,771,406						
pc-quote	actg	-0.08%	38.75	38.21	-0.03	218,967	38.77	37.57	38.78	41.89	12.87	42,804,114	51.02632	1,658,659,000				
personal-wealth-biz	actg	-0.08%	38.75	38.21	-0.03	218,967	38.77	37.57	38.78	41.89	12.87		49.59			0.00	0.782	
predictwallstreet	actg	-0.08%	38.73		-0.03	218,967												
raymond-james	actg	-0.08	38.75	38.21	-0.03	218,967	38.77	37.57	38.75	41.89	12.87		47.26				0.82	
renewable-energy-world	actg	-0.0774%	38.75 usd	38.21	-0.0300	218,967	38.77	37.57	38.78	41.89	12.87	42,771,406						
screamingmedia	actg	-0.08%	$	open: 38.21	-0.03	4,446	$38.77	$37.57	$38.78	$41.89	$12.87		50.63	$1.64b			0.77	
scroli	actg	%	actg			0												
simple-stock-quotes	actg	-0.08%	last trade: 38.75		change: -0.030								p/e ratio: 49.59					
smartmoney	actg	(-0.08%)	38.75	$38.21	-0.03	218,967	$38.77	$37.57	$38.78	$41.89	$12.87			1,658,700	0.00%	$0.00		
stocknod	actg	-0.0774%	38.75 usd	38.21	-0.0300	218,967	38.77	37.57	38.78	41.89	12.87	42,771,406						
stockpickr	actg	-0.08%	$38.75 -0.03 | -0.08%	38.21	-0.03	218.97k	38.77	37.57	38.78	41.89	12.87							
stocksmart	actg	.0 %	$37.16	26	0	40,988	38.99	37.14										
stocktwits	actg	-0.08%	38.75		-0.03													
streetinsider-com	actg	0.08%	38.75	$38.21	-0.03	218,967	$38.77	$37.57	$38.78	$41.89	$12.87		51.67				$0.75	
thecramerreport	actg		38.75	38.21	-0.03	218967	38.77	37.57										
thestree	actg	-0.08%	$38.75	38.21	-0.03	218967	38.77	37.57	38.78	-41.89	12.87	4.2771406e7		1.64242199e9				
tickerspy	actg	-0.08%	$38.75	38.21	-0.03	218,967	38.77	37.57	38.78	41.89	12.87		51.0	1.6b	0.00%	$0.00		
tmx-quotemedia	actg	-0.08%	38.750	38.210	-0.030	218,967	38.770	37.570	38.780	41.890	12.870	42,771,406	51.70	1,657,391,983			0.75	
updown	actg	-0.08%	$38.75	$38.21	-$0.03	214,521	$38.77	$37.57	$38.78	$41.89	$12.87	42.77b	46.42	$1.65b			0.84	
wallstreetsurvivor	actg	-0.08%	38.75	38.21	-0.03	215,171	38.77	37.57		41.89	13.12		51.70	$2b			0.97	
yahoo-finance	actg	0.08%	38.75	38.21	0.03	218,967	38.77	37.57	38.78	41.89	12.87		49.55	1.66b			0.78	
ycharts-com	actg	-0.08%	38.75		-0.03					41.89	12.87		50.99	1.59b	0.00%		0.76	
zacks	actg	(-0.08%)	38.75		-0.03	vol.  218,967	38.77	37.57		41.89	12.87		47.29	1.66 b	0.00	0.00	.82	
advfn	matk	0.00	31.49		0.0													
barrons	matk																	
bloomberg	matk																	
boston-com	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
bostonmerchant	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
business-insider	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
chron	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
cio-com	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053	37.94	1b				
cnn-money	matk																	
easystockalterts	matk	0.00%	31.49	0.01	+0.00	70350	31.49	31.49	31.49	32.75	17.95		37.94				0.83	
finance-abc7-com	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
finance-abc7chicago-com	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
financial-content	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
fool	matk	0%	$31.49	$0.00	0.00	0	$31.54	$31.48	$31.49	$32.75	$17.95		38.00	$1.06b				
foxbusiness	matk		$31.49		-0.01	308,073			$31.50									
howthemarketworks	matk																	
hpcwire	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
insidestocks	matk																	
investorguide	matk		0.00															
marketintellisearch	matk	0.56 %	$28.88	$28.45	0.16	718.30k	$29.00	$28.42	$28.72						%			
marketwatch	matk																	
minyanville	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
msn-money	matk																	
paidcontent	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
pc-quote	matk	0.00%	31.49	0	0.00	0	0	0	31.49	32.75	17.95	33,520,000	37.93976	1,055,545,000		0.0010		
personal-wealth-biz	matk					0												
predictwallstreet	matk	0.00%	31.49		0.00													
raymond-james	matk																	
renewable-energy-world	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
screamingmedia	matk																	
scroli	matk	%	matk			0												
simple-stock-quotes	matk		last trade: 0.00		change: 0.000													
smartmoney	matk																	
stocknod	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
stockpickr	matk	-0.03%	$31.49 -0.01 | -0.03%	31.54	-0.01	308.07k	31.54	31.48	31.50	32.75	17.95							
stocksmart	matk	%	$31.48	31.32		85,127	31.51	31.48										
stocktwits	matk	-0.06%	31.48		-0.02													
streetinsider-com	matk	-0%	31.49	$0.01		70,350	$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	-0.35	17.0	16.94	-0.06	1038598	17.05	16.9										
barchart	pnm	-0.35%	17.00	16.94	-0.06	1,038,598	17.05	16.90	17.06	17.14	10.70		19.95	$1.47 b	2.95%	$0.50	-0.22	
barrons	pnm	0.35%	17.00	16.94	-0.06	1.035m	17.05	16.90				91.56 million		$1.48 billion	2.94%	$0.12		
bloomberg	pnm	-0.352%	17.000	16.940	-0.060	1,038,598	17.050	16.900		17.14	11.01	86.673mil	18.681	1,473.444mil	2.939	0.125 regular cash	0.910	
boston-com	pnm	-0.3517%	17.00 usd	16.94	-0.0600	1,038,598	17.05	16.90	17.06	17.14	10.85	86,673,174						
bostonmerchant	pnm	-0.3517%	17.00 usd	16.94	-0.0600	1,038,598	17.05	16.90	17.06	17.14	10.85	86,673,174						
business-insider	pnm	-0.3517%	17.00 usd	16.94	-0.0600	1,038,598	17.05	16.90	17.06	17.14	10.85	86,673,174						
chron	pnm	-0.3517%	17.00 usd	16.94	-0.0600	1,038,598	17.05	16.90	17.06	17.14	10.85	86,673,174						
cio-com	pnm	-0.35%	17.00 usd	16.94	-0.0600	1,038,598	17.05	16.90	17.06	17.14	10.85	86,673,174		1b	2.9	0.5		
cnn-money	pnm	-0.35%today&rsquo;s change	17.00data as of 4:02pm et	16.94	-0.06	985,951	17.05	16.90	17.06				nm	$1.5b	2.94%			
easystockalterts	pnm	-0.35%	17.00	16.94	-0.06	1038598	17.05	16.90	17.06	17.14	10.95						-0.22	
eresearch-fidelity-com	pnm	-0.35%	17.0000	16.9400	-0.0600	1,038,598	17.0500	16.9000	17.0600	17.1400	11.0100	86,673,000	nm	$1.48b	2.93%	$0.125000		
finance-abc7-com	pnm	-0.3517%	17.00 usd	16.94	-0.0600	1,038,598	17.05	16.90	17.06	17.14	10.85	86,673,174						
finance-abc7chicago-com	pnm	-0.3517%	17.00 usd	16.94	-0.0600	1,038,598	17.05	16.90	17.06	17.14	10.85	86,673,174						
financial-content	pnm	-0.3517%	17.00 usd	16.94	-0.0600	1,038,598	17.05	16.90	17.06	17.14	10.85	86,673,174						
finapps-forbes-com	pnm	-0.3%	$17.00	16.94	-0.06	1,038,598	17.05	16.90	17.06	17.14	11.01	87 mil		1 bil	2.9	0.50	-0.22	
finviz	pnm	-0.35%	17.00			1,038,598			17.06	-0.82%	58.81%	86.67m		1.48b		0.50	-0.22	
fool	pnm	-0.35%	$17.00	$16.94	-0.06	1,038,598	$17.05	$16.90	$17.06	$17.14	$11.01		0.00	$1.47b	4.20%	0.50		
foxbusiness	pnm		$17.00		-0.06	1,038,598			$17.06									
google-finance	pnm	(-0.35%)	17.00	16.94	-0.06	1.04m	17.05	16.90		17.14	11.01	86.67m		1.47b	2.94	0.12	-0.22	
howthemarketworks	pnm	-0.352%	17	16.94	-0.06	1,035,054	17.05	16.9	17.06									
hpcwire	pnm	-0.3517%	17.00 usd	16.94	-0.0600	1,038,598	17.05	16.90	17.06	17.14	10.85	86,673,174						
insidestocks	pnm	-0.35%	17.00	16.94	-0.06	1035054	17.05	16.90					price earnings ratio: 20.00					
investopedia	pnm	-0.35 %	$17.00	16.94	-0.06				17.06									
investorguide	pnm	-0.35%	17.00	16.94	-0.06		17.05	16.90		17.14	11.01			1.555b			-0.219	
marketintellisearch	pnm	-0.35 %	$17.00	$16.94	-0.06	916.20k	$17.05	$16.90	$17.06			86.67m	0.00	1.48b	2.93 %		-0.22	
marketwatch	pnm	-0.35%	$17.00	open: 16.94	-0.06	51,946	$17.05	$16.90	$17.06	$17.14	$11.01		18.78	$1.48b	2.94%	0.13	0.91	
minyanville	pnm	-0.3517%	17.00 usd	16.94	-0.0600	1,038,598	17.05	16.90	17.06	17.14	10.85	86,673,174						
msn-money	pnm	-0.35%	17.00	16.94	-0.06	1.04 mil	17.05	16.90	17.06	17.14	11.01	86.67 mil	-77.27	1.48 bil	2.93%	0.50	-0.22	
nasdaq-com	pnm	0.35%	$ 17		0.06	1,038,598	$ 17.05	$ 16.90	$ 17.06	$ 17.14	$ 11.01	86,673,000		$ 1,473,441,000	2.93 %	$0.500000	$ -0.22	
optimum	pnm	-0.35%	17.00 ( 4:15 pm edt)	16.94	-0.06	1,038,598	17.05	16.90	17.06	17.14	10.95	86.67m		1.5b	2.94	0.50	-0.22	
paidcontent	pnm	-0.3517%	17.00 usd	16.94	-0.0600	1,038,598	17.05	16.90	17.06	17.14	10.85	86,673,174						
pc-quote	pnm	-0.35%	17.0	16.94	-0.06	1,038,598	17.05	16.9	17.06	17.14	11.01	86,978,906	-77.54545	1,478,641,000		0.125		
personal-wealth-biz	pnm	-0.35%	17.00	16.94	-0.06	1,038,598	17.05	16.90	17.06	17.14	11.01				2.93	0.50	-0.219	
predictwallstreet	pnm	-0.35%	17.00		-0.06	1,038,598												
raymond-james	pnm	-0.35	17.00	16.94	-0.06	1,038,598	17.05	16.90	17.00	17.14	11.01						-0.22	
renewable-energy-world	pnm	-0.3517%	17.00 usd	16.94	-0.0600	1,038,598	17.05	16.90	17.06	17.14	10.85	86,673,174						
screamingmedia	pnm	-0.35%	$	open: 16.94	-0.06	51,946	$17.05	$16.90	$17.06	$17.14	$11.01		18.78	$1.48b	2.94%	0.13	0.91	
scroli	pnm	%	pnm			0												
simple-stock-quotes	pnm	-0.35%	last trade: 17.00		change: -0.060													
smartmoney	pnm	(-0.35%)	17.00	$16.94	-0.06	1,038,598	$17.05	$16.90	$17.06	$17.14	$11.01			1,478,600	2.93%	$0.13		
stocknod	pnm	-0.3517%	17.00 usd	16.94	-0.0600	1,038,598	17.05	16.90	17.06	17.14	10.85	86,673,174						
stockpickr	pnm	-0.35%	$17.00 -0.06 | -0.35%	16.96	-0.06	1.04m	17.05	16.90	17.06	17.14	11.01							
stocksmart	pnm	.0 %	$16.135	13.22	0	72,451	16.49	16.08										
stocktwits	pnm	-0.26%	17.02		-0.04													
streetinsider-com	pnm	0.35%	17.00	$16.94	-0.06	1,038,598	$17.05	$16.90	$17.06	$17.14	$10.95						$-0.22	
thecramerreport	pnm		17.00	16.94	-0.06	1038598	17.05	16.90										
thestree	pnm	-0.35%	$17.0	16.96	-0.06	1038598	17.05	16.9	17.06	-17.14	11.01	8.6673174e7		1.469977031e9				
tickerspy	pnm	-0.35%	$17.00	16.94	-0.06	1,038,598	17.05	16.90	17.06	17.14	11.01		-77.5	1.4b	2.93%	$0.12		
tmx-quotemedia	pnm	-0.35%	17.000	16.940	-0.060	1,038,598	17.050	16.900	17.060	17.140	11.010	86,673,174		1,473,443,958	2.931	0.125 usd	-0.22	
updown	pnm	-0.35%	$17.00	$16.94	-$0.06	985,951	$17.05	$16.90	$17.06	$17.14	$11.01	86.67b		$1.47b			-0.22	
wallstreetsurvivor	pnm	-0.35%	17.00	16.94	-0.06	1,035,054	17.05	16.90		17.14	11.01			$1b	2.90%	0.50 -	-0.49	
yahoo-finance	pnm	0.35%	17.00	16.94	0.06	1,038,598	17.05	16.90	17.06	17.14	11.01			1.55b	2.90%	0.50	-0.22	
ycharts-com	pnm	-0.32%	17.02		-0.06					17.10	10.95			1.47b	2.91%		-0.22	
zacks	pnm	(-0.35%)	17.00		-0.06	vol.  1,038,598	17.05	16.90		17.14	10.95		20.07	1.48 b	2.93	0.50	.85	
advfn	prgo	0.14	91.15	90.29	0.13	302245	91.42	90.001										
barchart	prgo	+0.14%	91.15	90.29	+0.13	302,245	91.42	90.00	91.02	92.22	54.36		24.54	$8.42 b	0.31%	$0.28	+3.25	
barrons	prgo	0.14%	91.15	90.29	+0.13	302,245	91.42	90.001				92.84 million		$8.42 billion	0.31%	$0.07		
bloomberg	prgo	0.143%	91.150	90.290	0.130	302,245	91.420	90.001		92.30	54.58	93.547mil	26.344	8,526.803mil	0.299	0.070 regular cash	3.460	
boston-com	prgo	+0.1428%	91.15 usd	90.29	+0.1300	302,245	91.42	90.00	91.02	92.30	54.58	92,726,110						
bostonmerchant	prgo	+0.1428%	91.15 usd	90.29	+0.1300	302,245	91.42	90.00	91.02	92.30	54.58	92,726,110						
business-insider	prgo	+0.1428%	91.15 usd	90.29	+0.1300	302,245	91.42	90.00	91.02	92.30	54.58	92,726,110						
chron	prgo	+0.1428%	91.15 usd	90.29	+0.1300	302,245	91.42	90.00	91.02	92.30	54.58	92,726,110						
cio-com	prgo	+0.14%	91.15 usd	90.29	+0.1300	302,245	91.42	90.00	91.02	92.30	54.58	92,726,110	27.96	8b	0.3	0.28		
cnn-money	prgo	+0.14%	91.15	90.29	+0.13	299,932	91.42	90.00	91.02				28.0	$8.5b	0.31%			
easystockalterts	prgo	0.14%	91.15	90.29	+0.13	301945	91.42	90.00	91.02	92.30	54.58		27.96				3.26	
eresearch-fidelity-com	prgo	0.14%	91.1500	90.2900	0.1300	302,245	91.4200	90.0010	91.0200	92.3001	54.5800	92,726,000	27.92	$8.44b	0.31%	$0.070000		
finance-abc7-com	prgo	+0.1428%	91.15 usd	90.29	+0.1300	302,245	91.42	90.00	91.02	92.30	54.58	92,726,110						
finance-abc7chicago-com	prgo	+0.1428%	91.15 usd	90.29	+0.1300	302,245	91.42	90.00	91.02	92.30	54.58	92,726,110						
financial-content	prgo	+0.1428%	91.15 usd	90.29	+0.1300	302,245	91.42	90.00	91.02	92.30	54.58	92,726,110						
finapps-forbes-com	prgo	0.1%	$91.15	90.29	0.13	302,245	91.42	90.00	91.02	92.30	54.58	93 mil	28.1	8 bil	0.3	0.28	3.24	
finviz	prgo	0.14%	91.15			302,245			91.02	-1.16%	67.66%	92.73m	27.83	8.44b		0.28	3.27	
fool	prgo	+0.14%	$91.15	$90.29	0.13	302,045	$91.42	$90.00	$91.02	$92.30	$54.58		27.90	$8.45b	0.50%	0.28		
foxbusiness	prgo		$91.15		+0.13	302,245			$91.02									
google-finance	prgo	(0.14%)	91.15	90.29	+0.13	302,245.00	91.42	90.00		92.30	54.58	92.73m	27.89	8.45b	0.31	0.07	3.27	
howthemarketworks	prgo	0.143%	91.15	90.29	0.13	299,632	91.42	90.001	91.02									
hpcwire	prgo	+0.1428%	91.15 usd	90.29	+0.1300	302,245	91.42	90.00	91.02	92.30	54.58	92,726,110						
insidestocks	prgo	+0.14%	91.15	90.29	+0.13	302245	91.42	90.00					price earnings ratio: 24.64					
investopedia	prgo	+0.14 %	$91.15	90.29	+0.13				91.02									
investorguide	prgo	+0.14%	91.15	90.29	+0.13		91.42	90.001		92.30	54.58		28.21	8.452b			3.226	
marketintellisearch	prgo	0.14 %	$91.15	$90.29	0.13	282.00k	$91.42	$90.29	$91.02			92.73m	27.83	8.44b	0.31 %		3.27	
marketwatch	prgo	+0.14%	$91.15	open: 90.29	+0.13	15,594	$91.42	$90.00	$91.02	$92.30	$54.58		27.99	$8.42b	0.31%	0.07	3.26	
minyanville	prgo	+0.1428%	91.15 usd	90.29	+0.1300	302,245	91.42	90.00	91.02	92.30	54.58	92,726,110						
msn-money	prgo	+0.14%	91.15	90.29	+0.13	302,245	91.42	90.00	91.02	92.30	54.58	92.73 mil	28.05	8.44 bil	0.31%	0.28	3.25	
nasdaq-com	prgo	0.14%	$ 91.15	$ 90.29	0.13	302,245	$ 91.42	$ 90.001	$ 91.02	$ 92.3001	$ 54.58	92,726,000	28.05	$ 8,451,974,900	0.31 %	$0.280000	$ 3.25	
optimum	prgo	+0.14%	91.15 ( 4:00 pm edt)	90.29	+0.13	301,745	91.42	90.00	91.02	92.30	54.58	92.73m	28.0	8.5b	0.31	0.28	3.26	
paidcontent	prgo	+0.1428%	91.15 usd	90.29	+0.1300	302,245	91.42	90.00	91.02	92.30	54.58	92,726,110						
pc-quote	prgo	0.14%	91.15	90.29	0.13	302,245	91.42	90.001	91.02	92.30	54.58	92,593,758	28.00615	8,439,921,000		0.07		
personal-wealth-biz	prgo	+0.14%	91.15	90.29		302,245	91.42	90.001	91.02	92.30	54.58		28.21		0.30	0.273	3.226	
predictwallstreet	prgo	+0.14%	90.91		+0.13	302,245												
raymond-james	prgo	0.14	91.15	90.29	0.13	302,245	91.42	90.00	91.15	92.30	54.58		27.54				3.31	
renewable-energy-world	prgo	+0.1428%	91.15 usd	90.29	+0.1300	302,245	91.42	90.00	91.02	92.30	54.58	92,726,110						
screamingmedia	prgo	+0.14%	$	open: 90.29	+0.13	15,594	$91.42	$90.00	$91.02	$92.30	$54.58		27.99	$8.42b	0.31%	0.07	3.26	
scroli	prgo	%	prgo			0												
simple-stock-quotes	prgo	+0.14%	last trade: 91.15		change: 0.130								p/e ratio: 28.21					
smartmoney	prgo	(0.14%)	91.15	$90.29	0.13	302,245	$91.42	$90.00	$91.02	$92.30	$54.58			8,439,900	0.31%	$0.07		
stocknod	prgo	+0.1428%	91.15 usd	90.29	+0.1300	302,245	91.42	90.00	91.02	92.30	54.58	92,726,110						
stockpickr	prgo	0.14%	$91.15 0.13 | 0.14%	90.29	0.13	302.25k	91.42	90.00	91.02	92.30	54.58							
stocksmart	prgo	.0 %	$84.3	63.26	0	30,548	85.73	84.2										
stocktwits	prgo	0.19%	91.19		+0.17													
streetinsider-com	prgo	0.14%	91.15	$90.29	+0.13	302,245	$91.42	$90.00	$91.02	$92.30	$54.58		27.96				$3.26	
thecramerreport	prgo		91.02	91.61	+0.21	296433	91.95	90.58										
thestree	prgo	0.14%	$91.15	90.29	0.13	302245	91.42	90.0	91.02	-92.3	54.58	9.272611e7		8.420458049e9				
tickerspy	prgo	0.14%	$91.15	90.29	+0.13	302,245	91.42	90.00	91.02	92.30	54.58		28.0	8.4b	0.31%	$0.07		
tmx-quotemedia	prgo	0.14%	91.150	90.290	0.130	302,245	91.420	90.001	91.020	92.300	54.580	92,726,110	28.20	8,451,984,927	0.308	0.070 usd	3.23	
updown	prgo	0.14%	$91.15	$90.29	$0.13	285,931	$91.42	$90.00	$91.02	$92.30	$54.58	92.72b	27.78	$8.44b			3.28	
wallstreetsurvivor	prgo	0.14%	91.15	90.29	0.13	299,632	91.42	90.00		92.30	55.94		28.20	$8b	0.30%	0.24 -	2.39	
yahoo-finance	prgo	0.14%	91.15	90.29	0.13	302,245	91.42	90.00	91.02	92.30	54.58		28.25	8.45b	0.30%	0.28	3.23	
ycharts-com	prgo	+0.19%	91.19		+0.17					92.30	54.58		28.15	8.42b	0.30%		3.24	
zacks	prgo	(0.14%)	91.15		0.13	vol.  302,245	91.42			92.30	54.58		24.6	8.44 b	0.31	0.28	3.7	
advfn	utx	-1.14	90.35	90.5	-1.04	4453074	90.97	89.95										
barchart	utx	-1.14%	90.35	90.50	-1.04	3,554,423	90.97	89.96	91.39	91.83	63.53		17.46	$83.23 b	2.12%	$1.92	+4.92	
barrons	utx	1.14%	90.35	90.50	-1.04	4.453m	90.97	89.95				922.70 million		$81.93 billion	2.13%	$0.48		
bloomberg	utx	-1.138%	90.350	90.500	-1.040	4,453,374	90.970	89.950		91.83	64.57	915.262mil	17.387	82,593.230mil	1.947	0.480 regular cash	5.190	
boston-com	utx	-1.138%	90.35 usd	90.50	-1.040	4,453,374	90.97	89.95	91.39	91.83	63.91	915,261,938						
bostonmerchant	utx	-1.138%	90.35 usd	90.50	-1.040	4,453,374	90.97	89.95	91.39	91.83	63.91	915,261,938						
business-insider	utx	-1.138%	90.35 usd	90.50	-1.040	4,453,374	90.97	89.95	91.39	91.83	63.91	915,261,938						
chron	utx	-1.138%	90.35 usd	90.50	-1.040	4,453,374	90.97	89.95	91.39	91.83	63.91	915,261,938						
cio-com	utx	-1.14%	90.35 usd	90.50	-1.040	4,453,374	90.97	89.95	91.39	91.83	63.91	915,261,938	18.36	83b	2.1	1.92		
cnn-money	utx	-1.14%today&rsquo;s change	90.35data as of 4:01pm et	90.50	-1.04	4,453,374	90.97	89.95	91.39				18.4	$82.7b	2.13%			
easystockalterts	utx	-1.16%	90.34	90.50	-1.05	4182417	90.97	89.95	91.39	91.83	64.56		18.36				4.92	
eresearch-fidelity-com	utx	-1.14%	90.3500	90.5000	-1.0400	4,170,764	90.9700	89.9500	91.3900	91.8300	64.5700	915,262,000	18.58	$83.65b	2.10%	$0.480000		
finance-abc7-com	utx	-1.138%	90.35 usd	90.50	-1.040	4,453,374	90.97	89.95	91.39	91.83	63.91	915,261,938						
finance-abc7chicago-com	utx	-1.138%	90.35 usd	90.50	-1.040	4,453,374	90.97	89.95	91.39	91.83	63.91	915,261,938						
financial-content	utx	-1.138%	90.35 usd	90.50	-1.040	4,453,374	90.97	89.95	91.39	91.83	63.91	915,261,938						
finapps-forbes-com	utx	-1.1%	$90.35	90.50	-1.04	4,453,778	90.97	89.95	91.39	91.83	64.57	915 mil	18.4	83 bil	2.1	1.92	4.92	
finviz	utx	-1.15%	90.34			4,174,421			91.39	-1.62%	42.20%	915.26m	18.58	83.65b		1.92	4.92	
fool	utx	-1.29%	$90.21	$90.50	-1.18	3,759,598	$90.97	$89.95	$91.39	$91.83	$64.57		18.20	$82.57b	2.30%	1.92		
foxbusiness	utx		$90.35		-1.04	4,453,074			$91.39									
google-finance	utx	(-1.14%)	90.35	90.50	-1.04	4.39m	90.97	89.95		91.83	64.57	921.19m	18.36	83.23b	2.13	0.48	4.92	
howthemarketworks	utx	-1.138%	90.35	90.5	-1.04	4,453,374	90.97	89.95	91.39									
hpcwire	utx	-1.138%	90.35 usd	90.50	-1.040	4,453,374	90.97	89.95	91.39	91.83	63.91	915,261,938						
insidestocks	utx	-1.17%	90.32	90.50	-1.07	3059713	90.97	89.96					price earnings ratio: 18.28					
investopedia	utx	-1.16 %	$90.33	90.50	-1.06				91.39									
investorguide	utx	-1.14%	90.35	90.50	-1.04		90.96	89.95		91.83	64.57		18.56	82.694b			4.923	
marketintellisearch	utx	-1.14 %	$90.35	$90.50	-1.04	4415.20k	$90.97	$89.95	$91.39			915.26m	18.58	83.65b	2.1 %		4.92	
marketwatch	utx	-1.14%	$90.29	open: 90.50	-1.04	130,148	$90.97	$89.95	$91.39	$91.83	$64.57		39.55	$81.93b	2.13%	0.48	2.28	
minyanville	utx	-1.138%	90.35 usd	90.50	-1.040	4,453,374	90.97	89.95	91.39	91.83	63.91	915,261,938						
msn-money	utx	-1.14%	90.35	90.50	-1.04	4.45 mil	90.97	89.95	91.39	91.83	64.57	915.26 mil	18.36	83.65 bil	2.10%	1.92	4.92	
nasdaq-com	utx	1.15%	$ 90.34		1.05	4,043,708	$ 90.97	$ 89.95	$ 91.39	$ 91.83	$ 64.57	915,262,000	18.36	$ 82,684,769,080	2.1 %	$1.920000	$ 4.92	
optimum	utx	-1.16%	90.33 ( 3:55 pm edt)	90.50	-1.06	3,973,591	90.97	89.95	91.39	91.83	64.56	915.26m	18.4	82.7b	2.13	1.92	4.92	
paidcontent	utx	-1.138%	90.35 usd	90.50	-1.040	4,453,374	90.97	89.95	91.39	91.83	63.91	915,261,938						
pc-quote	utx	-1.14%	90.35	90.5	-1.04	4,491,541	90.97	89.95	91.39	91.83	64.57	925,797,454	18.5752	83,645,800,000		0.48		
personal-wealth-biz	utx	-1.14%	90.35	90.50	-1.04	4,445,378	90.97	89.95	91.39	91.83	64.57		18.56		1.92	1.755	4.923	
predictwallstreet	utx	-1.54%	89.98		-1.41	2,861,147												
raymond-james	utx	-1.14	90.35	90.50	-1.04	4,419,392	90.97	89.95	90.35	91.83	64.57		18.07				5.00	
renewable-energy-world	utx	-1.138%	90.35 usd	90.50	-1.040	4,453,374	90.97	89.95	91.39	91.83	63.91	915,261,938						
screamingmedia	utx	-1.14%	$	open: 90.50	-1.04	130,148	$90.97	$89.95	$91.39	$91.83	$64.57		39.55	$82.76b	2.13%	0.48	2.28	
scroli	utx	-1.14%	utx 90.35	90.50	-1.04	3,828,166	90.97	89.95	91.39	91.83	64.57		18.36				4.92	
simple-stock-quotes	utx	-1.14%	last trade: 90.35		change: -1.040								p/e ratio: 18.56					
smartmoney	utx	(-1.14%)	90.35	$90.50	-1.04	4,453,074	$90.97	$89.95	$91.39	$91.83	$64.57			83,645,800	2.10%	$0.48		
stocknod	utx	-1.138%	90.35 usd	90.50	-1.040	4,453,374	90.97	89.95	91.39	91.83	63.91	915,261,938						
stockpickr	utx	-1.18%	$90.31 -1.08 | -1.18%	90.50	-1.08	4.06m	90.97	89.95	91.39	91.83	64.57							
stocksmart	utx	.0 %	$84.335	78.8	0	679,954	87.53	84.25										
stocktwits	utx	-1.15%	90.34		-1.05													
streetinsider-com	utx	1.15%	90.34	$90.50	-1.05	4,182,417	$90.97	$89.95	$91.39	$91.83	$64.56		18.36				$4.92	
thecramerreport	utx		91.39		0.00	22162												
thestree	utx	-1.18%	$90.31	90.5	-1.08	4064725	90.97	89.95	91.39	-91.83	64.57	9.15261938e8		8.2757984434e10				
tickerspy	utx	-1.15%	$90.34	90.50	-1.05	4,131,489	90.97	89.95	91.39	91.83	64.57		18.6	83.6b	2.10%	$0.48		
tmx-quotemedia	utx	-1.14%	90.350	90.500	-1.040	4,453,374	90.970	89.950	91.390	91.830	64.570	915,261,938	18.60	82,693,916,098	2.101	0.480 usd	4.92	
updown	utx	-1.14%	$90.35	$90.50	-$1.04	4,453,374	$90.97	$89.95	$91.39	$91.83	$64.57	915.26b	18.29	$83.64b			5.00	
wallstreetsurvivor	utx	-1.15%	90.34	90.50	-1.05	4,182,417	90.97	89.95		91.83	64.57		18.60	$84b	2.10%	1.70 -	4.74	
yahoo-finance	utx	1.14%	90.35	90.50	1.04	4,445,378	90.97	89.95	91.39	91.83	64.57		18.35	82.69b	2.10%	1.92	4.92	
ycharts-com	utx	-1.15%	90.34		-1.05					91.80	64.56		18.36	83.22b	2.12%		4.92	
zacks	utx	(-1.14%)	90.35		-1.04	vol.  4,453,374	90.97	89.95		91.83	64.56		17.64	83.65 b	2.10	1.92	5.18	
advfn	evr	-1.20	32.8	32.94	-0.4	181754	33.3	32.65										
barchart	evr	-1.20%	32.80	32.94	-0.40	181,754	33.30	32.65	33.20	37.07	20.56		33.64	$686.18 m	2.18%	$0.72	+0.44	
barrons	evr	1.20%	32.80	32.94	-0.40	181,140	33.30	32.65				22.97 million		$1.42 billion	2.20%	$0.18		
bloomberg	evr	-1.205%	32.800	32.940	-0.400	181,754	33.300	32.650		37.26	21.02	20.924mil	64.314	1,265.303mil	2.103	0.180 regular cash	0.510	
boston-com	evr	-1.205%	32.80 usd	32.94	-0.4000	181,754	33.30	32.65	33.20	37.26	21.02	20,924,214						
bostonmerchant	evr	-1.205%	32.80 usd	32.94	-0.4000	181,754	33.30	32.65	33.20	37.26	21.02	20,924,214						
business-insider	evr	-1.205%	32.80 usd	32.94	-0.4000	181,754	33.30	32.65	33.20	37.26	21.02	20,924,214						
chron	evr	-1.205%	32.80 usd	32.94	-0.4000	181,754	33.30	32.65	33.20	37.26	21.02	20,924,214						
cio-com	evr	-1.20%	32.80 usd	32.94	-0.4000	181,754	33.30	32.65	33.20	37.26	21.02	20,924,214	72.89	686m	2.1	0.72		
cnn-money	evr	-1.20%	32.80	32.94	-0.40	181,754	33.30	32.65	33.20				72.9	$686.3m	2.20%			
easystockalterts	evr	-1.21%	32.80	32.94	-0.40	181754	33.30	32.65	33.20	37.26	21.02		72.89				0.45	
eresearch-fidelity-com	evr	-1.20%	32.8000	32.9400	-0.4000	181,754	33.3000	32.6500	33.2000	37.2600	21.0200	25,682,000	75.45	$852.64m	2.17%	$0.180000		
finance-abc7-com	evr	-1.205%	32.80 usd	32.94	-0.4000	181,754	33.30	32.65	33.20	37.26	21.02	20,924,214						
finance-abc7chicago-com	evr	-1.205%	32.80 usd	32.94	-0.4000	181,754	33.30	32.65	33.20	37.26	21.02	20,924,214						
financial-content	evr	-1.205%	32.80 usd	32.94	-0.4000	181,754	33.30	32.65	33.20	37.26	21.02	20,924,214						
finapps-forbes-com	evr	-1.2%	$32.80	32.94	-0.40	181,754	33.30	32.65	33.20	37.26	21.02	26 mil	74.6	842 mil	2.2	0.72	0.44	
finviz	evr	-1.20%	32.80			181,754			33.20	-11.53%	59.57%	19.73m	71.30	647.14m		0.72	0.46	
fool	evr	-1.20%	$32.80	$32.94	-0.40	181,754	$33.30	$32.65	$33.20	$37.26	$21.02		74.30	$686.32m	2.10%	0.72		
foxbusiness	evr		$32.80		-0.40	181,754			$33.20									
google-finance	evr	(-1.20%)	32.80	32.94	-0.40	181,754.00	33.30	32.65		37.26	21.02	20.29m	72.04	665.65m	2.20	0.18	0.46	
howthemarketworks	evr	-1.205%	32.8	32.94	-0.4	181,140	33.3	32.65	33.2									
hpcwire	evr	-1.205%	32.80 usd	32.94	-0.4000	181,754	33.30	32.65	33.20	37.26	21.02	20,924,214						
insidestocks	evr	-1.20%	32.80	32.94	-0.40	181700	33.30	32.65					price earnings ratio: 33.47					
investopedia	evr	-1.20 %	$32.80	32.94	-0.40				33.20									
investorguide	evr	-1.20%	32.80	32.94	-0.40		33.30	32.65		37.26	21.02		74.77	686.3m			0.444	
marketintellisearch	evr	-1.2 %	$32.80	$32.94	-0.40	168.60k	$33.30	$32.65	$33.20			19.73m	72.17	0.66b	2.17 %		0.46	
marketwatch	evr	-1.20%	$32.80	open: 32.94	-0.40	414	$33.30	$32.65	$33.20	$37.26	$21.02		82.62	$1.42b	2.20%	0.18	0.40	
minyanville	evr	-1.205%	32.80 usd	32.94	-0.4000	181,754	33.30	32.65	33.20	37.26	21.02	20,924,214						
msn-money	evr	-1.20%	32.80	32.94	-0.40	181,754	33.30	32.65	33.20	37.26	21.02	25.68 mil	74.55	852.64 mil	2.17%	0.72	0.46	
nasdaq-com	evr	1.2%	$ 32.80		0.40	181,754	$ 33.30	$ 32.65	$ 33.20	$ 37.26	$ 21.02	20,924,000	74.55	$ 686,307,200	2.17 %	$0.720000	$ 0.44	
optimum	evr	-1.20%	32.80 ( 4:15 pm edt)	32.94	-0.40	181,754	33.30	32.65	33.20	37.26	21.02	20.92m	72.9	686.3m	2.20	0.72	0.45	
paidcontent	evr	-1.205%	32.80 usd	32.94	-0.4000	181,754	33.30	32.65	33.20	37.26	21.02	20,924,214						
pc-quote	evr	-1.20%	32.8	32.94	-0.40	181,754	33.3	32.65	33.2	37.26	21.02	25,995,195	75.45455	852,642,000		0.18		
personal-wealth-biz	evr	-1.20%	32.80	32.94	-0.40	181,754	33.30	32.65	33.20	37.26	21.02		74.77		2.08	0.69	0.444	
predictwallstreet	evr	-1.20%	32.80		-0.40	181,754												
raymond-james	evr	-1.20	32.80	32.94	-0.40	181,754	33.30	32.65	32.80	37.26	21.02		65.60				0.50	
renewable-energy-world	evr	-1.205%	32.80 usd	32.94	-0.4000	181,754	33.30	32.65	33.20	37.26	21.02	20,924,214						
screamingmedia	evr	-1.20%	$	open: 32.94	-0.40	414	$33.30	$32.65	$33.20	$37.26	$21.02		82.62	$1.42b	2.20%	0.18	0.40	
scroli	evr	%	evr			0												
simple-stock-quotes	evr	-1.20%	last trade: 32.80		change: -0.400								p/e ratio: 74.77					
smartmoney	evr	(-1.20%)	32.80	$32.94	-0.40	181,754	$33.30	$32.65	$33.20	$37.26	$21.02			694,700	2.17%	$0.18		
stocknod	evr	-1.205%	32.80 usd	32.94	-0.4000	181,754	33.30	32.65	33.20	37.26	21.02	20,924,214						
stockpickr	evr	-1.20%	$32.80 -0.40 | -1.20%	32.94	-0.40	181.75k	33.30	32.65	33.20	37.26	21.02							
stocksmart	evr	.0 %	$35.89	34.12	0	13,991	36.75	35.855										
stocktwits	evr	-1.19%	32.80		-0.40													
streetinsider-com	evr	1.2%	32.80	$32.94	-0.4	181,754	$33.30	$32.65	$33.20	$37.26	$21.02		72.89				$0.45	
thecramerreport	evr		32.80	32.94	-0.40	181754	33.30	32.65										
thestree	evr	-1.2%	$32.8	32.94	-0.4	181754	33.3	32.65	33.2	-37.26	21.02	2.0924262e7		6.89871336e8				
tickerspy	evr	-1.20%	$32.80	32.94	-0.40	181,754	33.30	32.65	33.20	37.26	21.02		75.5	694.5m	2.17%	$0.18		
tmx-quotemedia	evr	-1.20%	32.800	32.940	-0.400	181,754	33.300	32.650	33.200	37.260	21.020	20,924,262	73.80	686,315,794	2.195	0.180 usd	0.45	
updown	evr	-1.20%	$32.80	$32.94	-$0.40	181,140	$33.30	$32.65	$33.20	$37.26	$21.02	20.92b	65.70	$695m			0.51	
wallstreetsurvivor	evr	-1.20%	32.80	32.94	-0.40	181,140	33.30	32.65		37.26	21.02		73.80	$695m	2.20%	0.63 -	0.39	
yahoo-finance	evr	1.20%	32.80	32.94	0.40	181,754	33.30	32.65	33.20	37.26	21.02		73.87	686.31m	2.20%	0.72	0.44	
ycharts-com	evr	-1.19%	32.80		-0.40					37.26	21.02		74.56	686.28m	2.23%		0.44	
zacks	evr	(-1.20%)	32.80		-0.40	vol.  181,754	33.30	32.65		37.26	21.02		33.88	852.64 m	2.17	0.72	.98	
advfn	joyg	-1.68	97.25	96.98	-1.66	1255254	97.8	95.9										
barchart	joyg	-1.68%	97.25	96.98	-1.66	1,116,129	97.80	95.90	98.91	103.23	51.55		19.34	$10.19 b	0.72%	$0.70	+5.00	
barrons	joyg	1.68%	97.25	96.98	-1.66	1.250m	97.80	95.90				104.90 million		$10.16 billion	0.72%	$0.18		
bloomberg	joyg	-1.678%	97.250	96.980	-1.660	1,255,254	97.800	95.900		103.44	51.27	105.040mil	19.450	10,215.100mil	0.720	0.175 regular cash	5.000	
boston-com	joyg	-1.678%	97.25 usd	96.98	-1.660	1,254,758	97.80	95.90	98.91	103.44	50.05	105,039,581						
bostonmerchant	joyg	-1.678%	97.25 usd	96.98	-1.660	1,254,758	97.80	95.90	98.91	103.44	50.05	105,039,581						
business-insider	joyg	-1.678%	97.25 usd	96.98	-1.660	1,254,758	97.80	95.90	98.91	103.44	50.05	105,039,581						
chron	joyg	-1.678%	97.25 usd	96.98	-1.660	1,254,758	97.80	95.90	98.91	103.44	50.05	105,039,581						
cio-com	joyg	-1.68%	97.25 usd	96.98	-1.660	1,254,758	97.80	95.90	98.91	103.44	50.05	105,039,581	19.45	10b	0.7	0.7		
cnn-money	joyg	-1.68%today&rsquo;s change	97.25data as of 4:00pm et	96.98	-1.66	1,252,470	97.80	95.90	98.91				19.5	$10.2b	0.72%			
easystockalterts	joyg	-1.71%	97.25	96.98	-1.66	1254758	97.80	95.90	98.91	103.44	50.30		19.45				5.00	
eresearch-fidelity-com	joyg	-1.68%	97.2500	96.9800	-1.6600	1,255,254	97.8000	95.9000	98.9100	103.4400	51.2700	105,040,000	19.78	$10.39b	0.71%	$0.175000		
finance-abc7-com	joyg	-1.678%	97.25 usd	96.98	-1.660	1,254,758	97.80	95.90	98.91	103.44	50.05	105,039,581						
finance-abc7chicago-com	joyg	-1.678%	97.25 usd	96.98	-1.660	1,254,758	97.80	95.90	98.91	103.44	50.05	105,039,581						
financial-content	joyg	-1.678%	97.25 usd	96.98	-1.660	1,254,758	97.80	95.90	98.91	103.44	50.05	105,039,581						
finapps-forbes-com	joyg	-1.7%	$97.25	96.98	-1.66	1,255,254	97.80	95.90	98.91	103.44	51.27	105 mil	19.5	10 bil	0.7	0.70	5.00	
finviz	joyg	-1.68%	97.25			1,255,254			98.91	-5.79%	91.43%	105.04m	19.78	10.39b		0.70	5.00	
fool	joyg	-1.71%	$97.22	$96.98	-1.69	1,115,464	$97.80	$95.90	$98.91	$103.44	$51.27		19.30	$10.21b	1.50%	0.70		
foxbusiness	joyg		$97.25		-1.66	1,262,182			$98.91									
google-finance	joyg	(-1.68%)	97.25	96.98	-1.66	1.26m	97.80	95.90		103.44	51.27	105.04m	19.45	10.22b	0.72	0.17	5.00	
howthemarketworks	joyg	-1.678%	97.25	96.98	-1.66	1,254,758	97.8	95.9	98.91									
hpcwire	joyg	-1.678%	97.25 usd	96.98	-1.660	1,254,758	97.80	95.90	98.91	103.44	50.05	105,039,581						
insidestocks	joyg	-1.68%	97.25	96.98	-1.66	1086561	97.80	95.90					price earnings ratio: 19.45					
investopedia	joyg	-1.68 %	$97.25	96.98	-1.66				98.91									
investorguide	joyg	-1.68%	97.25	97.11	-1.66		97.80	95.90		103.44	51.27		19.79	10.215b			4.998	
marketintellisearch	joyg	-2.22 %	$96.71	$97.00	-2.20	1236.60k	$97.80	$95.90	$98.91			105.04m	19.78	10.39b	0.71 %		5.00	
marketwatch	joyg	-1.68%	$97.25	open: 96.98	-1.66	11,786	$97.80	$95.90	$98.91	$103.44	$52.42		1177.36	$10.16b	0.72%	0.18	0.08	
minyanville	joyg	-1.678%	97.25 usd	96.98	-1.660	1,254,758	97.80	95.90	98.91	103.44	50.05	105,039,581						
msn-money	joyg	-1.68%	97.25	96.98	-1.66	1.26 mil	97.80	95.90	98.91	103.44	51.27	105.04 mil	19.45	10.39 bil	0.71%	0.70	5.00	
nasdaq-com	joyg	1.68%	$ 97.25	$ 97	1.66	1,255,254	$ 97.80	$ 95.90	$ 98.91	$ 103.44	$ 51.27	104,787,000	19.45	$ 10,190,535,750	0.71 %	$0.700000	$ 5	
optimum	joyg	-1.68%	97.25 ( 4:00 pm edt)	96.98	-1.66	1,249,030	97.80	95.90	98.91	103.44	50.30	105.04m	19.4	10.2b	0.72	0.70	5.00	
paidcontent	joyg	-1.678%	97.25 usd	96.98	-1.660	1,254,758	97.80	95.90	98.91	103.44	50.05	105,039,581						
pc-quote	joyg	-1.68%	97.25	96.98	-1.66	1,262,813	97.8	95.9	98.91	103.44	51.27	106,832,977	19.782	10,389,507,000		0.175		
personal-wealth-biz	joyg	-1.68%	97.25	97.11	-1.66	1,262,182	97.80	95.90	98.91	103.44	51.27		19.79		0.71	0.70	4.998	
predictwallstreet	joyg	-1.68%	97.25		-1.66	1,255,254												
raymond-james	joyg	-1.68	97.25	96.98	-1.66	1,255,254	97.80	95.90	97.25	103.44	51.27		19.11				5.09	
renewable-energy-world	joyg	-1.678%	97.25 usd	96.98	-1.660	1,254,758	97.80	95.90	98.91	103.44	50.05	105,039,581						
screamingmedia	joyg	-1.68%	$	open: 96.98	-1.66	8,943	$97.80	$95.90	$98.91	$103.44	$52.42		1177.36	$10.16b	0.72%	0.18	0.08	
scroli	joyg	-1.68%	joyg 97.25	96.98	-1.66	1,132,625	97.80	95.90	98.91	103.44	51.27		19.45				5.00	
simple-stock-quotes	joyg	-1.68%	last trade: 97.25		change: -1.660								p/e ratio: 19.79					
smartmoney	joyg	(-1.68%)	97.25	$96.98	-1.66	1,255,254	$97.80	$95.90	$98.91	$103.44	$51.27			10,389,500	0.71%	$0.18		
stocknod	joyg	-1.678%	97.25 usd	96.98	-1.660	1,254,758	97.80	95.90	98.91	103.44	50.05	105,039,581						
stockpickr	joyg	-1.68%	$97.25 -1.66 | -1.68%	96.98	-1.66	1.26m	97.80	95.90	98.91	103.44	51.27							
stocksmart	joyg	.0 %	$86.26	87	0	235,938	89.82	86.06										
stocktwits	joyg	-1.72%	97.21		-1.70													
streetinsider-com	joyg	1.68%	97.25	$96.98	-1.66	1,254,758	$97.80	$95.90	$98.91	$103.44	$50.30		19.45				$5.00	
thecramerreport	joyg		98.91	98.40	+2.19	1533681	99.31	97.93										
thestree	joyg	-1.68%	$97.25	96.98	-1.66	1255254	97.8	95.9	98.91	-103.44	51.27	1.05039581e8		1.0159428274e10				
tickerspy	joyg	-1.68%	$97.25	96.98	-1.66	1,255,254	97.80	95.90	98.91	103.44	51.27		19.8	10.3b	0.71%	$0.17		
tmx-quotemedia	joyg	-1.68%	97.250	96.980	-1.660	1,262,182	97.800	95.900	98.910	103.440	51.270	105,039,581	19.80	10,215,099,252	0.708	0.175 usd	5.00	
updown	joyg	-1.68%	$97.25	$97.00	-$1.66	1,252,470	$97.80	$95.90	$98.91	$103.44	$51.27	104.78b	19.45	$10.38b			5.09	
wallstreetsurvivor	joyg	-1.68%	97.25	96.98	-1.66	1,254,758	97.80	95.90		103.44	53.13		19.80	$10b	0.70%	0.70 -	4.40	
yahoo-finance	joyg	1.68%	97.25	97.11	1.66	1,255,254	97.80	95.90	98.91	103.44	51.27			10.22b				
ycharts-com	joyg	-1.72%	97.21		-1.70					103.44	50.30		19.44	10.19b	0.81%		5.00	
zacks	joyg	(-1.68%)	97.25		-1.66	vol.  1,255,254	97.80	95.90		103.44	50.30		19.78	10.39 b	0.71	0.70	5	
advfn	ffiv	-1.04	116.42	114.76	-1.22	1689585	117.0	114.2										
barchart	ffiv	-1.04%	116.42	115.00	-1.22	1,451,403	117.00	114.20	117.64	145.76	72.48		47.08	$9.40 b			+2.45	
barrons	ffiv	1.04%	116.42	114.76	-1.22	1.688m	117.00	114.20				81.05 million		$9.39 billion	ffiv has not issued dividends in more than 1 year.			
bloomberg	ffiv	-1.037%	116.420	114.760	-1.220	1,689,585	117.000	114.200		145.76	72.48	81.111mil	47.309	9,439.709mil			2.460	
boston-com	ffiv	-1.037%	116.42 usd	114.76	-1.220	1,687,261	117.00	114.20	117.64	145.76	69.26	81,111,096						
bostonmerchant	ffiv	-1.037%	116.42 usd	114.76	-1.220	1,687,261	117.00	114.20	117.64	145.76	69.26	81,111,096						
business-insider	ffiv	-1.037%	116.42 usd	114.76	-1.220	1,687,261	117.00	114.20	117.64	145.76	69.26	81,111,096						
chron	ffiv	-1.037%	116.42 usd	114.76	-1.220	1,687,261	117.00	114.20	117.64	145.76	69.26	81,111,096						
cio-com	ffiv	-1.04%	116.42 usd	114.76	-1.220	1,687,261	117.00	114.20	117.64	145.76	69.26	81,111,096	47.52	9b				
cnn-money	ffiv	-1.04%	116.42	114.76	-1.22	1,687,985	117.00	114.20	117.64				47.5	$9.4b				
easystockalterts	ffiv	-1.06%	116.42	114.76	-1.22	1685961	117.00	114.20	117.64	145.76	70.50		47.52				2.45	
eresearch-fidelity-com	ffiv	-1.04%	116.4200	114.7600	-1.2200	1,689,585	117.0000	114.2000	117.6400	145.7600	72.4800	81,111,000	48.02	$9.54b				
finance-abc7-com	ffiv	-1.037%	116.42 usd	114.76	-1.220	1,687,261	117.00	114.20	117.64	145.76	69.26	81,111,096						
finance-abc7chicago-com	ffiv	-1.037%	116.42 usd	114.76	-1.220	1,687,261	117.00	114.20	117.64	145.76	69.26	81,111,096						
financial-content	ffiv	-1.037%	116.42 usd	114.76	-1.220	1,687,261	117.00	114.20	117.64	145.76	69.26	81,111,096						
finapps-forbes-com	ffiv	-1.0%	$116.42	114.76	-1.22	1,689,585	117.00	114.20	117.64	145.76	72.48	81 mil	47.5	9 bil	0.0	0.00	2.45	
finviz	ffiv	-1.04%	116.42			1,689,385			117.64	-20.13%	60.62%	81.11m	47.82	9.54b			2.46	
fool	ffiv	-1.06%	$116.39	$114.76	-1.25	1,547,247	$117.00	$114.20	$117.64	$145.76	$72.48		46.30	$9.44b				
foxbusiness	ffiv		$116.42		-1.22	1,690,885			$117.64									
google-finance	ffiv	(-1.04%)	116.42	114.76	-1.22	1.69m	117.00	114.20		145.76	72.48	81.11m	47.40	9.44b			2.46	
howthemarketworks	ffiv	-1.037%	116.42	114.76	-1.22	1,687,261	117	114.2	117.64									
hpcwire	ffiv	-1.037%	116.42 usd	114.76	-1.220	1,687,261	117.00	114.20	117.64	145.76	69.26	81,111,096						
insidestocks	ffiv	-1.04%	116.42	115.00	-1.22	1443100	117.00	114.20					price earnings ratio: 36.27					
investopedia	ffiv	-1.05 %	$116.40	114.76	-1.24				117.64									
investorguide	ffiv	-1.04%	116.42	114.92	-1.22		117.00	114.20		145.76	72.48		48.04	9.443b			2.449	
marketintellisearch	ffiv	-0.99 %	$116.47	$115.00	-1.17	1664.00k	$117.00	$114.20	$117.64			81.11m	47.82	9.54b	0.0 %		2.46	
marketwatch	ffiv	-1.04%	$116.42	open: 114.76	-1.22	6,286	$117.00	$114.20	$117.64	$145.76	$72.48		121.31	$9.39b			0.96	
minyanville	ffiv	-1.037%	116.42 usd	114.76	-1.220	1,687,261	117.00	114.20	117.64	145.76	69.26	81,111,096						
msn-money	ffiv	-1.04%	116.42	114.76	-1.22	1.69 mil	117.00	114.20	117.64	145.76	72.48	81.11 mil	47.52	9.54 bil			2.46	
nasdaq-com	ffiv	1.04%	$ 116.42	$ 115	1.22	1,689,585	$ 117	$ 114.20	$ 117.64	$ 145.76	$ 72.48	81,111,000	47.52	$ 9,442,942,620			$ 2.45	
optimum	ffiv	-1.05%	116.40 ( 4:00 pm edt)	114.76	-1.24	1,649,310	117.00	114.20	117.64	145.76	70.50	81.11m	47.5	9.4b			2.45	
paidcontent	ffiv	-1.037%	116.42 usd	114.76	-1.220	1,687,261	117.00	114.20	117.64	145.76	69.26	81,111,096						
pc-quote	ffiv	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ffiv	-1.04%	116.42	114.92	-1.22	1,690,685	116.73	114.20	117.64	145.76	72.48		48.04			0.00	2.449	
predictwallstreet	ffiv	-1.04%	116.42		-1.22	1,689,585												
raymond-james	ffiv	-1.04	116.42	114.76	-1.22	1,689,585	117.00	114.20	116.42	145.76	72.48		46.76				2.49	
renewable-energy-world	ffiv	-1.037%	116.42 usd	114.76	-1.220	1,687,261	117.00	114.20	117.64	145.76	69.26	81,111,096						
screamingmedia	ffiv	-1.04%	$	open: 114.76	-1.22	7,167	$117.00	$114.20	$117.64	$145.76	$72.48		121.31	$9.39b			0.96	
scroli	ffiv	-1.04%	ffiv 116.42	114.76	-1.22	1,566,036	117.00	114.20	117.64	145.76	72.48		47.40				2.46	
simple-stock-quotes	ffiv	-1.04%	last trade: 116.42		change: -1.220								p/e ratio: 48.04					
smartmoney	ffiv	(-1.04%)	116.42	$114.76	-1.22	1,689,585	$117.00	$114.20	$117.64	$145.76	$72.48			9,541,900	0.00%	$0.00		
stocknod	ffiv	-1.037%	116.42 usd	114.76	-1.220	1,687,261	117.00	114.20	117.64	145.76	69.26	81,111,096						
stockpickr	ffiv	-1.04%	$116.42 -1.22 | -1.04%	114.76	-1.22	1.69m	117.00	114.20	117.64	145.76	72.48							
stocksmart	ffiv	.0 %	$109.36	132.35	0	262,922	114.89	108.96										
stocktwits	ffiv	-1.05%	116.40		-1.24													
streetinsider-com	ffiv	1.04%	116.42	$114.76	-1.22	1,685,961	$117.00	$114.20	$117.64	$145.76	$70.50		47.52				$2.45	
thecramerreport	ffiv		115.46	114.92	-2.18	875954	116.73	114.20										
thestree	ffiv	-1.04%	$116.42	114.76	-1.22	1689585	117.0	114.2	117.64	-145.76	72.48	8.1111096e7		9.394287139e9				
tickerspy	ffiv	-1.04%	$116.42	114.76	-1.22	1,688,285	117.00	114.20	117.64	145.76	72.48		48.0	9.4b	0.00%	$0.00		
tmx-quotemedia	ffiv	-1.04%	116.420	114.760	-1.220	1,690,885	117.000	114.200	117.640	145.760	72.480	81,111,096	48.00	9,442,953,796			2.45	
updown	ffiv	-1.04%	$116.42	$114.76	-$1.22	1,687,985	$117.00	$114.20	$117.64	$145.76	$72.48	81.11b	47.30	$9.54b			2.49	
wallstreetsurvivor	ffiv	-1.04%	116.42	114.76	-1.22	1,687,261	117.00	114.20		145.76	80.00		48.00	$10b			1.86	
yahoo-finance	ffiv	1.04%	116.42	114.92	1.22	1,689,385	117.00	114.20	117.64	145.76	72.48		47.54	9.44b			2.45	
ycharts-com	ffiv	-1.03%	116.40		-1.21					145.76	70.50		47.51	9.40b	0.00%		2.45	
zacks	ffiv	(-1.04%)	116.42		-1.22	vol.  1,689,585	117.00	114.20		145.76	70.50		47.82	9.54 b	0.00	0.00	2.46	
advfn	ctgx	-1.41	12.61	12.58	-0.18	29108	12.81	12.5										
barchart	ctgx	-1.41%	12.61	12.58	-0.18	30,713	12.81	12.50	12.79	15.00	6.23		21.81	$228.11 m			+0.58	
barrons	ctgx	1.41%	12.61	12.58	-0.18	29,108	12.81	12.50				16.07 million		$232.95 million	ctgx has not issued dividends in more than 1 year.	$0.05		
bloomberg	ctgx	-1.407%	12.610	12.580	-0.180	29,108	12.810	12.500		15.00	6.23	18.459mil	21.741	232.766mil			0.580	
boston-com	ctgx	-1.407%	12.61 usd	12.58	-0.1800	29,108	12.81	12.50	12.79	15.00	6.230	18,458,806						
bostonmerchant	ctgx	-1.407%	12.61 usd	12.58	-0.1800	29,108	12.81	12.50	12.79	15.00	6.230	18,458,806						
business-insider	ctgx	-1.407%	12.61 usd	12.58	-0.1800	29,108	12.81	12.50	12.79	15.00	6.230	18,458,806						
chron	ctgx	-1.407%	12.61 usd	12.58	-0.1800	29,108	12.81	12.50	12.79	15.00	6.230	18,458,806						
cio-com	ctgx	-1.41%	12.61 usd	12.58	-0.1800	29,108	12.81	12.50	12.79	15.00	6.230	18,458,806	21.74	233m				
cnn-money	ctgx	-1.41%	12.61	12.58	-0.18	29,108	12.81	12.50	12.79				21.7	$232.8m				
easystockalterts	ctgx	-1.43%	12.61	12.58	-0.18	29108	12.81	12.50	12.79	15.00	6.23		21.74				0.58	
eresearch-fidelity-com	ctgx	-1.41%	12.6100	12.5800	-0.1800	29,108	12.8100	12.5000	12.7900	15.0000	6.2300	18,459,000	22.05	$236.09m				
finance-abc7-com	ctgx	-1.407%	12.61 usd	12.58	-0.1800	29,108	12.81	12.50	12.79	15.00	6.230	18,458,806						
finance-abc7chicago-com	ctgx	-1.407%	12.61 usd	12.58	-0.1800	29,108	12.81	12.50	12.79	15.00	6.230	18,458,806						
financial-content	ctgx	-1.407%	12.61 usd	12.58	-0.1800	29,108	12.81	12.50	12.79	15.00	6.230	18,458,806						
finapps-forbes-com	ctgx	-1.4%	$12.61	12.58	-0.18	29,108	12.81	12.50	12.79	15.00	6.23	18 mil	21.7	233 mil	0.0	0.00	0.58	
finviz	ctgx	-1.41%	12.61			29,108			12.79	-15.93%	102.41%	18.46m	21.74	232.78m			0.58	
fool	ctgx	-1.41%	$12.61	$12.58	-0.18	29,108	$12.81	$12.50	$12.79	$15.00	$6.23		21.80	$232.77m				
foxbusiness	ctgx		$12.61		-0.18	29,108			$12.79									
google-finance	ctgx	(-1.41%)	12.61	12.58	-0.18	29,108.00	12.81	12.50		15.00	6.23	18.46m	21.79	232.77m			0.58	
howthemarketworks	ctgx	-1.407%	12.61	12.58	-0.18	27,836	12.81	12.5	12.79									
hpcwire	ctgx	-1.407%	12.61 usd	12.58	-0.1800	29,108	12.81	12.50	12.79	15.00	6.230	18,458,806						
insidestocks	ctgx	-1.41%	12.61	12.58	-0.18	29108	12.81	12.50										
investopedia	ctgx	-1.41 %	$12.61	12.58	-0.18				12.79									
investorguide	ctgx	-1.41%	12.61	12.75	-0.18		12.81	12.50		15.00	6.23		22.01	190.1m			0.581	
marketintellisearch	ctgx	-1.41 %	$12.61	$12.75	-0.18	29.80k	$12.81	$12.50	$12.79			18.46m	22.05	0.24b	0.0 %		0.58	
marketwatch	ctgx	-1.41%	$12.61	open: 12.58	-0.18	1,272	$12.81	$12.50	$12.79	$15.00	$6.23		22.31	$233.51m			0.57	
minyanville	ctgx	-1.407%	12.61 usd	12.58	-0.1800	29,108	12.81	12.50	12.79	15.00	6.230	18,458,806						
msn-money	ctgx	-1.41%	12.61	12.58	-0.18	29,108	12.81	12.50	12.79	15.00	6.23	18.46 mil	21.74	236.09 mil			0.58	
nasdaq-com	ctgx	1.41%	$ 12.61	$ 12.58	0.18	29,108	$ 12.81	$ 12.50	$ 12.79	$ 15	$ 6.23	18,459,000	21.74	$ 232,767,990			$ 0.58	
optimum	ctgx	-1.41%	12.61 ( 4:30 pm edt)	12.58	-0.18	29,108	12.81	12.50	12.79	15.00	6.23	18.46m	21.7	232.8m			0.58	
paidcontent	ctgx	-1.407%	12.61 usd	12.58	-0.1800	29,108	12.81	12.50	12.79	15.00	6.230	18,458,806						
pc-quote	ctgx	-1.41%	12.61	12.58	-0.18	29,108	12.81	12.5	12.79	15.00	6.23	18,722,490	22.05172	236,091,000				
personal-wealth-biz	ctgx	-1.41%	12.61	12.75	-0.18	29,108	12.81	12.50	12.79	15.00	6.23		22.01			0.00	0.581	
predictwallstreet	ctgx	-1.41%	12.61		-0.18	29,108												
raymond-james	ctgx	-1.41	12.61	12.58	-0.18	29,108	12.81	12.50	12.61	15.00	6.23		19.70				0.64	
renewable-energy-world	ctgx	-1.407%	12.61 usd	12.58	-0.1800	29,108	12.81	12.50	12.79	15.00	6.230	18,458,806						
screamingmedia	ctgx	-1.41%	$	open: 12.58	-0.18	1,272	$12.81	$12.50	$12.79	$15.00	$6.23		22.31	$233.51m			0.57	
scroli	ctgx	%	ctgx			0												
simple-stock-quotes	ctgx	-1.41%	last trade: 12.61		change: -0.180								p/e ratio: 22.01					
smartmoney	ctgx	(-1.41%)	12.61	$12.58	-0.18	29,108	$12.81	$12.50	$12.79	$15.00	$6.23			236,100	0.00%	$0.05		
stocknod	ctgx	-1.407%	12.61 usd	12.58	-0.1800	29,108	12.81	12.50	12.79	15.00	6.230	18,458,806						
stockpickr	ctgx	-1.41%	$12.61 -0.18 | -1.41%	12.58	-0.18	29.11k	12.81	12.50	12.79	15.00	6.23							
stocksmart	ctgx	.0 %	$12.73	10.64	0	1,781	13.53	12.73										
stocktwits	ctgx	-1.41%	12.61		-0.18													
streetinsider-com	ctgx	1.41%	12.61	$12.58	-0.18	29,108	$12.81	$12.50	$12.79	$15.00	$6.23		21.74				$0.58	
thecramerreport	ctgx		12.61	12.75	-0.18	29108	12.81	12.50										
thestree	ctgx	-1.41%	$12.61	12.58	-0.18	29108	12.81	12.5	12.79	-15.0	6.23	1.8458806e7		2.33503896e8				
tickerspy	ctgx	-1.41%	$12.61	12.58	-0.18	29,108	12.81	12.50	12.79	15.00	6.23		22.1	235.8m	0.00%	$0.00		
tmx-quotemedia	ctgx	-1.41%	12.610	12.580	-0.180	29,108	12.810	12.500	12.790	15.000	6.230	18,458,806	22.10	232,765,544			0.58	
updown	ctgx	-1.41%	$12.61	$12.58	-$0.18	27,836	$12.81	$12.50	$12.79	$15.00	$6.23	18.45b	19.98	$236m			0.64	
wallstreetsurvivor	ctgx	-1.41%	12.61	12.58	-0.18	27,836	12.81	12.50		15.00	6.23		22.10	$236m			0.52	
yahoo-finance	ctgx	1.41%	12.61	12.75	0.18	29,108	12.81	12.50	12.79	15.00	6.23		21.70	190.10m			0.58	
ycharts-com	ctgx	-1.33%	12.61		-0.17					15.00	6.23		21.74	228.11m	0.00%		0.58	
zacks	ctgx	(-1.41%)	12.61		-0.18	vol.  29,108	12.81	12.50		15.00	6.23		22.05	236.09 m	0.00	0.00	.58	
advfn	cog	-0.17	66.48	65.44	-0.11	1384649	66.58	65.0701										
barchart	cog	-0.17%	66.48	65.39	-0.11	1,384,649	66.58	65.07	66.59	68.79	26.56		80.11	$6.93 b	0.18%	$0.12	+0.84	
barrons	cog	0.17%	66.48	65.44	-0.11	1.382m	66.58	65.07				105.19 million		$6.95 billion	0.18%	$0.03		
bloomberg	cog	-0.165%	66.480	65.440	-0.110	1,384,649	66.580	65.070		68.79	26.62	104.467mil	97.693	6,944.956mil	0.181	0.030 regular cash	0.680	
boston-com	cog	-0.1652%	66.48 usd	65.44	-0.1100	1,384,649	66.58	65.07	66.59	68.79	26.62	104,466,838						
bostonmerchant	cog	-0.1652%	66.48 usd	65.44	-0.1100	1,384,649	66.58	65.07	66.59	68.79	26.62	104,466,838						
business-insider	cog	-0.1652%	66.48 usd	65.44	-0.1100	1,384,649	66.58	65.07	66.59	68.79	26.62	104,466,838						
chron	cog	-0.1652%	66.48 usd	65.44	-0.1100	1,384,649	66.58	65.07	66.59	68.79	26.62	104,466,838						
cio-com	cog	-0.17%	66.48 usd	65.44	-0.1100	1,384,649	66.58	65.07	66.59	68.79	26.62	104,466,838	80.10	7b	0.2	0.12		
cnn-money	cog	-0.17%	66.48	65.44	-0.11	1,382,396	66.58	65.07	66.59				80.1	$6.9b	0.18%			
easystockalterts	cog	-0.17%	66.48	65.44	-0.11	1384649	66.58	65.07	66.59	68.79	26.62		80.10				0.83	
eresearch-fidelity-com	cog	-0.17%	66.4800	65.4400	-0.1100	1,384,649	66.5800	65.0701	66.5900	68.7900	26.6200	104,467,000	79.27	$6.96b	0.18%	$0.030000		
finance-abc7-com	cog	-0.1652%	66.48 usd	65.44	-0.1100	1,384,649	66.58	65.07	66.59	68.79	26.62	104,466,838						
finance-abc7chicago-com	cog	-0.1652%	66.48 usd	65.44	-0.1100	1,384,649	66.58	65.07	66.59	68.79	26.62	104,466,838						
financial-content	cog	-0.1652%	66.48 usd	65.44	-0.1100	1,384,649	66.58	65.07	66.59	68.79	26.62	104,466,838						
finapps-forbes-com	cog	-0.2%	$66.48	65.44	-0.11	1,384,649	66.58	65.07	66.59	68.79	26.62	104 mil	79.1	7 bil	0.2	0.12	0.84	
finviz	cog	-0.17%	66.48			1,384,649			66.59	-3.36%	150.28%	104.47m	79.27	6.96b		0.12	0.84	
fool	cog	-0.17%	$66.48	$65.44	-0.11	1,384,249	$66.58	$65.07	$66.59	$68.79	$26.62		80.90	$6.94b	0.30%	0.12		
foxbusiness	cog		$66.48		-0.11	1,384,649			$66.59									
google-finance	cog	(-0.17%)	66.48	65.44	-0.11	1.38m	66.58	65.07		68.79	26.62	104.47m	79.26	6.94b	0.18	0.03	0.84	
howthemarketworks	cog	-0.165%	66.48	65.44	-0.11	1,382,396	66.58	65.0701	66.59									
hpcwire	cog	-0.1652%	66.48 usd	65.44	-0.1100	1,384,649	66.58	65.07	66.59	68.79	26.62	104,466,838						
insidestocks	cog	-0.17%	66.48	65.39	-0.11	1382396	66.58	65.07					price earnings ratio: 74.70					
investopedia	cog	-0.17 %	$66.48	65.44	-0.11				66.59									
investorguide	cog	-0.17%	66.48	65.44	-0.11		66.58	65.0701		68.79	26.62		80.23	6.945b			0.83	
marketintellisearch	cog	-0.17 %	$66.48	$65.44	-0.11	1341.20k	$66.58	$65.07	$66.59			104.47m	79.27	6.96b	0.18 %		0.84	
marketwatch	cog	-0.17%	$66.02	open: 65.44	-0.11	2,853	$66.58	$65.07	$66.59	$68.79	$26.62		79.95	$7.02b	0.18%	0.03	0.83	
minyanville	cog	-0.1652%	66.48 usd	65.44	-0.1100	1,384,649	66.58	65.07	66.59	68.79	26.62	104,466,838						
msn-money	cog	-0.17%	66.48	65.44	-0.11	1.38 mil	66.58	65.07	66.59	68.79	26.62	104.47 mil	80.10	6.96 bil	0.18%	0.12	0.84	
nasdaq-com	cog	0.17%	$ 66.48		0.11	1,384,649	$ 66.58	$ 65.0701	$ 66.59	$ 68.79	$ 26.62	104,467,000	79.14	$ 6,944,966,160	0.18 %	$0.120000	$ 0.84	
optimum	cog	-0.17%	66.48 ( 4:15 pm edt)	65.44	-0.11	1,384,649	66.58	65.07	66.59	68.79	26.62	104.47m	80.1	6.9b	0.18	0.12	0.83	
paidcontent	cog	-0.1652%	66.48 usd	65.44	-0.1100	1,384,649	66.58	65.07	66.59	68.79	26.62	104,466,838						
pc-quote	cog	-0.17%	66.48	65.44	-0.11	1,384,649	66.58	65.0701	66.59	68.79	26.62	104,639,854	80.22892	6,956,458,000		0.03		
personal-wealth-biz	cog	-0.17%	66.48	65.44	-0.11	1,384,649	66.58	65.0701	66.59	68.79	26.62		80.23		0.18	0.12	0.83	
predictwallstreet	cog	-0.17%	66.48		-0.11	1,384,649												
raymond-james	cog	-0.17	66.48	65.44	-0.11	1,384,649	66.58	65.07	66.48	68.79	26.62		79.14				0.84	
renewable-energy-world	cog	-0.1652%	66.48 usd	65.44	-0.1100	1,384,649	66.58	65.07	66.59	68.79	26.62	104,466,838						
screamingmedia	cog	-0.17%	$	open: 65.44	-0.11	2,853	$66.58	$65.07	$66.59	$68.79	$26.62		79.95	$6.95b	0.18%	0.03	0.83	
scroli	cog	-0.17%	cog 66.48	65.44	-0.11	1,269,260	66.58	65.07	66.59	68.79	26.62		79.26				0.84	
simple-stock-quotes	cog	-0.17%	last trade: 66.48		change: -0.110								p/e ratio: 80.23					
smartmoney	cog	(-0.17%)	66.48	$65.44	-0.11	1,384,649	$66.58	$65.07	$66.59	$68.79	$26.62			6,956,400	0.18%	$0.03		
stocknod	cog	-0.1652%	66.48 usd	65.44	-0.1100	1,384,649	66.58	65.07	66.59	68.79	26.62	104,466,838						
stockpickr	cog	-0.17%	$66.48 -0.11 | -0.17%	65.39	-0.11	1.38m	66.58	65.07	66.59	68.79	26.62							
stocksmart	cog	.0 %	$56.04	37.7	0	123,307	59.18	55.83										
stocktwits	cog	-0.15%	66.49		-0.10													
streetinsider-com	cog	0.17%	66.48	$65.44	-0.11	1,384,649	$66.58	$65.07	$66.59	$68.79	$26.62		80.10				$0.83	
thecramerreport	cog		66.48	65.44	-0.11	1384649	66.58	65.0701										
thestree	cog	-0.17%	$66.48	65.39	-0.11	1384649	66.58	65.07	66.59	-68.79	26.62	1.04466838e8		6.946000059e9				
tickerspy	cog	-0.17%	$66.48	65.44	-0.11	1,384,649	66.58	65.07	66.59	68.79	26.62		80.2	6.9b	0.18%	$0.03		
tmx-quotemedia	cog	-0.17%	66.480	65.440	-0.110	1,384,649	66.580	65.070	66.590	68.790	26.620	104,466,838	80.20	6,944,955,390	0.180	0.030 usd	0.83	
updown	cog	-0.17%	$66.48	$65.44	-$0.11	1,381,596	$66.58	$65.07	$66.59	$68.79	$26.62	104.46b	79.08	$6.95b			0.84	
wallstreetsurvivor	cog	-0.17%	66.48	65.44	-0.11	1,382,396	66.58	65.07		68.79	26.62		80.20	$7b	0.20%	0.12 -	0.98	
yahoo-finance	cog	0.17%	66.48	65.44	0.11	1,384,649	66.58	65.07	66.59	68.79	26.62		80.10	6.94b	0.20%	0.12	0.83	
ycharts-com	cog	-0.15%	66.49		-0.10					68.72	26.62		80.11	6.93b	0.20%		0.83	
zacks	cog	(-0.17%)	66.48		-0.11	vol.  1,384,649	66.58	65.07		68.79	26.62		80.23	6.96 b	0.18	0.12	.83	
advfn	comv	11.96	3.37	3.03	0.36	608374	3.71	2.98										
barchart	comv	+11.96%	3.37	3.03	+0.36	614,153	3.71	2.98	3.01	10.43	2.50		0.00	$85.40 m			-1.25	
barrons	comv			3.03		608,374	3.71	2.98				24.67 million		$70.90 million	comv has not issued dividends in more than 1 year.			
bloomberg	comv	11.960%	3.370	3.030	0.360	608,374	3.710	2.980		10.43	2.50	25.323mil		85.337mil			-0.890	
boston-com	comv	+11.96%	3.370 usd	3.030	+0.3600	608,374	3.710	2.980	3.010	10.43	2.500	25,322,633						
bostonmerchant	comv	+11.96%	3.370 usd	3.030	+0.3600	608,374	3.710	2.980	3.010	10.43	2.500	25,322,633						
business-insider	comv	+11.96%	3.370 usd	3.030	+0.3600	608,374	3.710	2.980	3.010	10.43	2.500	25,322,633						
chron	comv	+11.96%	3.370 usd	3.030	+0.3600	608,374	3.710	2.980	3.010	10.43	2.500	25,322,633						
cio-com	comv	+11.96%	3.370 usd	3.030	+0.3600	608,374	3.710	2.980	3.010	10.43	2.500	25,322,633		85m				
cnn-money	comv	+11.96%today&rsquo;s change	3.37data as of 4:00pm et	3.03	+0.36	608,374	3.71	2.98	3.01				nm	$85.3m				
easystockalterts	comv	11.88%	3.37	3.03	+0.36	608374	3.71	2.98	3.01	10.43	2.50						-1.25	
eresearch-fidelity-com	comv	11.96%	3.3700	3.0300	0.3600	608,374	3.7100	2.9800	3.0100	10.4300	2.5000	25,323,000	nm	$76.22m				
finance-abc7-com	comv	+11.96%	3.370 usd	3.030	+0.3600	608,374	3.710	2.980	3.010	10.43	2.500	25,322,633						
finance-abc7chicago-com	comv	+11.96%	3.370 usd	3.030	+0.3600	608,374	3.710	2.980	3.010	10.43	2.500	25,322,633						
financial-content	comv	+11.96%	3.370 usd	3.030	+0.3600	608,374	3.710	2.980	3.010	10.43	2.500	25,322,633						
finapps-forbes-com	comv	12.0%	$3.37	3.03	0.36	608,374	3.71	2.98	3.01	10.43	2.50	25 mil		85 mil	0.0	0.00	-1.25	
finviz	comv	11.96%	3.37			608,374			3.01	-67.69%	34.80%	25.32m		85.33m			-1.25	
fool	comv	+11.96%	$3.37	$3.03	0.36	608,374	$3.71	$2.98	$3.01	$10.43	$2.50		0.00	$85.34m				
foxbusiness	comv		$3.37		+0.36	608,374			$3.01									
google-finance	comv	(11.96%)	3.37	3.03	+0.36	608,374.00	3.71	2.98		10.43	2.50	25.32m		85.33m			-1.25	
howthemarketworks	comv	11.96%	3.37	3.03	0.36	608,374	3.71	2.98	3.01									
hpcwire	comv	+11.96%	3.370 usd	3.030	+0.3600	608,374	3.710	2.980	3.010	10.43	2.500	25,322,633						
insidestocks	comv	+11.96%	3.37	3.03	+0.36	608374	3.71	2.98										
investopedia	comv	+11.96 %	$3.37	3.03	+0.36				3.01									
investorguide	comv	+11.96%	3.37	3.03	+0.36		3.71	2.98		10.43	3.41			83.7m			-1.252	
marketintellisearch	comv	11.96 %	$3.37	$3.03	0.36	608.40k	$3.71	$2.98	$3.01			25.32m	0.00	0.08b	0.0 %		-1.25	
marketwatch	comv	+11.96%	$3.37	open: 3.03	+0.36	608,374	$3.71	$2.98	$3.01	$10.43	$2.50			$70.90m				
minyanville	comv	+11.96%	3.370 usd	3.030	+0.3600	608,374	3.710	2.980	3.010	10.43	2.500	25,322,633						
msn-money	comv	+11.96%	3.37	3.03	+0.36	608,374	3.71	2.98	3.01	10.43	2.50	25.32 mil	-2.70	76.22 mil			-1.25	
nasdaq-com	comv	11.96%	$ 3.37	$ 3.03	0.36	608,374	$ 3.71	$ 2.98	$ 3.01	$ 10.43	$ 2.50	25,323,000		$ 85,338,510			$ -1.25	
optimum	comv	+11.96%	3.37 ( 4:30 pm edt)	3.03	+0.36	608,374	3.71	2.98	3.01	10.43	2.50	25.32m		85.3m			-1.25	
paidcontent	comv	+11.96%	3.370 usd	3.030	+0.3600	608,374	3.710	2.980	3.010	10.43	2.500	25,322,633						
pc-quote	comv	11.96%	3.37	3.03	0.36	608,374	3.71	2.98	3.01	10.43	2.50	22,617,864	-2.408	76,222,000				
personal-wealth-biz	comv	+11.96%	3.37	3.03		608,374	3.71	2.98	3.01	10.43	3.41					0.00	-1.252	
predictwallstreet	comv	+12.29%	3.38		+0.37	608,374												
raymond-james	comv	11.96	3.37	3.03	0.36	608,374	3.71	2.98	3.37	10.43	2.50						-1.25	
renewable-energy-world	comv	+11.96%	3.370 usd	3.030	+0.3600	608,374	3.710	2.980	3.010	10.43	2.500	25,322,633						
screamingmedia	comv	+11.96%	$	open: 3.03	+0.36	608,374	$3.71	$2.98	$3.01	$10.43	$2.50			$70.90m				
scroli	comv	%	comv			0												
simple-stock-quotes	comv	+11.96%	last trade: 3.37		change: 0.360													
smartmoney	comv	(11.96%)	3.37	$3.03	0.36	608,374	$3.71	$2.98	$3.01	$10.43	$2.50			76,200	0.00%	$0.00		
stocknod	comv	+11.96%	3.370 usd	3.030	+0.3600	608,374	3.710	2.980	3.010	10.43	2.500	25,322,633						
stockpickr	comv	11.96%	$3.37 0.36 | 11.96%	3.03	0.36	608.37k	3.71	2.98	3.01	10.43	2.50							
stocksmart	comv	.0 %	$3.44	7.13	0	26,197	3.58	3.43										
stocktwits	comv	11.63%	3.36		+0.35													
streetinsider-com	comv	11.96%	3.37	$3.03	+0.36	608,374	$3.71	$2.98	$3.01	$10.43	$2.50						$-1.25	
thecramerreport	comv		3.37	3.03	+0.36	608374	3.71	2.98										
thestree	comv	11.96%	$3.37	3.03	0.36	608374	3.71	2.98	3.01	-10.43	2.5	2.5322633e7		7.1156599e7				
tickerspy	comv	11.96%	$3.37	3.03	+0.36	608,374	3.71	2.98	3.01	10.43	2.50		-2.4	76.1m	0.00%	$0.00		
tmx-quotemedia	comv	11.96%	3.370	3.030	0.360	608,374	3.710	2.980	3.010	10.430	2.500	25,322,633		85,337,273			-1.25	
updown	comv	11.96%	$3.37	$3.03	$0.36	608,374	$3.71	$2.98	$3.01	$10.43	$2.50	25.32b		$76m			-1.25	
wallstreetsurvivor	comv	11.96%	3.37	3.03	0.36	608,374	3.71	2.98		8.99	2.50			$76m			-1.27	
yahoo-finance	comv	11.96%	3.37	3.03	0.36	608,374	3.71	2.98	3.01	10.43	2.50			83.71m			-1.25	
ycharts-com	comv	+12.75%	3.36		+0.38					10.43	2.50			85.14m	0.00%		-1.25	
zacks	comv	(11.96%)	3.37		0.36	vol.  608,374	3.71	2.98		10.43	2.50			76.22 m	0.00	0.00	-.8	
advfn	ilmn	0.11	76.12	75.06	0.08	1410698	76.37	74.69										
barchart	ilmn	+0.11%	76.12	75.06	+0.08	1,288,443	76.37	74.69	76.04	79.40	41.15		64.90	$9.74 b			+0.86	
barrons	ilmn	0.11%	76.12	75.06	+0.08	1.408m	76.37	74.69				143.43 million		$10.92 billion	ilmn has not issued dividends in more than 1 year.			
bloomberg	ilmn	0.105%	76.120	75.060	0.080	1,410,698	76.370	74.690		79.40	41.16	123.132mil	73.192	9,372.809mil			1.040	
boston-com	ilmn	+0.1052%	76.12 usd	75.06	+0.0800	1,410,198	76.37	74.69	76.04	79.40	41.16	123,132,000						
bostonmerchant	ilmn	+0.1052%	76.12 usd	75.06	+0.0800	1,410,198	76.37	74.69	76.04	79.40	41.16	123,132,000						
business-insider	ilmn	+0.1052%	76.12 usd	75.06	+0.0800	1,410,198	76.37	74.69	76.04	79.40	41.16	123,132,000						
chron	ilmn	+0.1052%	76.12 usd	75.06	+0.0800	1,407,326	76.37	74.69	76.04	79.40	41.16	123,132,000						
cio-com	ilmn	+0.11%	76.12 usd	75.06	+0.0800	1,407,326	76.37	74.69	76.04	79.40	41.16	123,132,000	87.49	9b				
cnn-money	ilmn	+0.11%	76.12	75.06	+0.08	1,407,680	76.37	74.69	76.04				87.5	$9.4b				
easystockalterts	ilmn	0.11%	76.12	75.06	+0.08	1407326	76.37	74.69	76.04	79.40	41.16		87.49				0.87	
eresearch-fidelity-com	ilmn	0.11%	76.1200	75.0600	0.0800	1,407,826	76.3700	74.6900	76.0400	79.4000	41.1550	123,132,000	88.42	$9.36b				
finance-abc7-com	ilmn	+0.1052%	76.12 usd	75.06	+0.0800	1,407,326	76.37	74.69	76.04	79.40	41.16	123,132,000						
finance-abc7chicago-com	ilmn	+0.1052%	76.12 usd	75.06	+0.0800	1,407,326	76.37	74.69	76.04	79.40	41.16	123,132,000						
financial-content	ilmn	+0.1052%	76.12 usd	75.06	+0.0800	1,407,326	76.37	74.69	76.04	79.40	41.16	123,132,000						
finapps-forbes-com	ilmn	0.1%	$76.12	75.06	0.08	1,407,826	76.37	74.69	76.04	79.40	41.15	123 mil	88.5	9 bil	0.0	0.00	0.86	
finviz	ilmn	0.11%	76.12			1,407,726			76.04	-4.13%	84.98%	123.13m	87.40	9.36b			0.87	
fool	ilmn	+0.08%	$76.10	$75.06	0.06	1,326,174	$76.37	$74.69	$76.04	$79.40	$41.15		89.50	$9.37b				
foxbusiness	ilmn		$76.12		+0.08	1,410,698			$76.04									
google-finance	ilmn	(0.11%)	76.12	75.06	+0.08	1.41m	76.37	74.69		79.40	41.15	123.13m	87.75	9.37b			0.87	
howthemarketworks	ilmn	0.105%	76.12	75.06	0.08	1,407,326	76.37	74.69	76.04									
hpcwire	ilmn	+0.1052%	76.12 usd	75.06	+0.0800	1,410,198	76.37	74.69	76.04	79.40	41.16	123,132,000						
insidestocks	ilmn	+0.11%	76.12	75.06	+0.08	1211822	76.37	74.69					price earnings ratio: 63.43					
investopedia	ilmn	+0.11 %	$76.12	75.06	+0.08				76.04									
investorguide	ilmn	+0.11%	76.12	75.56	+0.08		76.37	74.69		79.40	41.08		88.11	9.373b			0.863	
marketintellisearch	ilmn	0.13 %	$76.14	$75.06	0.10	1389.50k	$76.37	$74.69	$76.04			123.13m	87.40	9.36b	0.0 %		0.87	
marketwatch	ilmn	+0.11%	$76.10	open: 75.06	+0.08	7,866	$76.37	$74.69	$76.04	$79.40	$41.16		91.19	$10.92b			0.83	
minyanville	ilmn	+0.1052%	76.12 usd	75.06	+0.0800	1,407,326	76.37	74.69	76.04	79.40	41.16	123,132,000						
msn-money	ilmn	+0.11%	76.12	75.06	+0.08	1.41 mil	76.37	74.69	76.04	79.40	41.16	123.13 mil	87.49	9.36 bil			0.87	
nasdaq-com	ilmn	0.11%	$ 76.12	$ 75.06	0.08	1,407,826	$ 76.37	$ 74.69	$ 76.04	$ 79.40	$ 41.155	123,132,000	88.51	$ 9,372,807,840			$ 0.86	
optimum	ilmn	+0.11%	76.12 ( 4:00 pm edt)	75.06	+0.08	1,404,221	76.37	74.69	76.04	79.40	41.16	123.13m	87.5	9.4b			0.87	
paidcontent	ilmn	+0.1052%	76.12 usd	75.06	+0.0800	1,407,326	76.37	74.69	76.04	79.40	41.16	123,132,000						
pc-quote	ilmn	0.11%	76.12	75.06	0.08	1,412,915	76.37	74.69	76.04	79.40	41.16	123,002,588	87.4023	9,362,957,000				
personal-wealth-biz	ilmn	+0.11%	76.12	75.56		1,410,598	76.37	74.69	76.04	79.40	41.08		88.11			0.00	0.863	
predictwallstreet	ilmn	+0.11%	76.12		+0.08	1,407,826												
raymond-james	ilmn	0.11	76.12	75.06	0.08	1,407,826	76.37	74.69	76.12	79.40	41.16		74.63				1.02	
renewable-energy-world	ilmn	+0.1052%	76.12 usd	75.06	+0.0800	1,407,326	76.37	74.69	76.04	79.40	41.16	123,132,000						
screamingmedia	ilmn	+0.11%	$	open: 75.06	+0.08	4,994	$76.37	$74.69	$76.04	$79.40	$41.16		91.19	$10.92b			0.83	
scroli	ilmn	%	ilmn			0												
simple-stock-quotes	ilmn	+0.11%	last trade: 76.12		change: 0.080								p/e ratio: 88.11					
smartmoney	ilmn	(0.11%)	76.12	$75.06	0.08	1,407,826	$76.37	$74.69	$76.04	$79.40	$41.16			9,363,000	0.00%	$0.00		
stocknod	ilmn	+0.1052%	76.12 usd	75.06	+0.0800	1,407,326	76.37	74.69	76.04	79.40	41.16	123,132,000						
stockpickr	ilmn	0.11%	$76.12 0.08 | 0.11%	75.06	0.08	1.41m	76.37	74.69	76.04	79.40	41.16							
stocksmart	ilmn	.0 %	$72.52	64.03	0	129,060	72.81	71.88										
stocktwits	ilmn	0.10%	76.12		+0.08													
streetinsider-com	ilmn	0.11%	76.12	$75.06	+0.08	1,407,326	$76.37	$74.69	$76.04	$79.40	$41.16		87.49				$0.87	
thecramerreport	ilmn		76.12	75.56	+0.08	1410598	76.37	74.69										
thestree	ilmn	0.11%	$76.12	75.06	0.08	1407826	76.37	74.69	76.04	-79.4	41.16	1.23132e8		9.58952016e9				
tickerspy	ilmn	0.11%	$76.12	75.06	+0.08	1,407,826	76.37	74.69	76.04	79.40	41.16		87.4	9.3b	0.00%	$0.00		
tmx-quotemedia	ilmn	0.11%	76.120	75.060	0.080	1,410,698	76.370	74.690	76.040	79.400	41.155	123,132,000	87.40	9,372,807,840			0.87	
updown	ilmn	0.11%	$76.12	$75.06	$0.08	1,407,580	$76.37	$74.69	$76.04	$79.40	$41.16	123.13b	74.39	$9.36b			1.02	
wallstreetsurvivor	ilmn	0.11%	76.12	75.06	0.08	1,407,326	76.37	74.69		79.40	42.60		87.40	$9b			0.87	
yahoo-finance	ilmn	0.11%	76.12	75.56	0.08	1,407,726	76.37	74.85	76.04	79.40	41.15			9.37b				
ycharts-com	ilmn	+0.11%	76.12		+0.08					79.40	41.15		87.49	9.74b	0.00%		0.87	
zacks	ilmn	(0.11%)	76.12		0.08	vol.  1,407,826	76.37	74.69		79.40	41.16		63.37	9.36 b	0.00	0.00	1.2	
advfn	actl	0.00	20.95		0.0													
barrons	actl																	
bloomberg	actl																	
boston-com	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	12.31	26,246,919						
bostonmerchant	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	12.31	26,246,919						
business-insider	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	12.31	26,246,919						
chron	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	12.31	26,246,919						
cio-com	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	12.31	26,246,919	58.19	550m				
cnn-money	actl																	
easystockalterts	actl	0.00%	20.95	10.56	+0.00	29572	20.95	20.95	20.95	21.31	10.25		58.19				0.36	
finance-abc7-com	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	12.31	26,246,919						
finance-abc7chicago-com	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	12.31	26,246,919						
financial-content	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	12.31	26,246,919						
fool	actl																	
foxbusiness	actl		$20.95		+0.09	354,801			$20.86									
howthemarketworks	actl																	
hpcwire	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	12.31	26,246,919						
insidestocks	actl			symbol			exchange											
investorguide	actl		0.00															
marketintellisearch	actl	-0.29 %	$41.60	$41.00	-0.12	30.90k	$41.75	$40.63	$41.72						%			
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	$10.56		29,572	$20.95	$20.95	$20.95	$21.31	$10.25		58.19				$0.36	
thecramerreport	actl		0.00															
thestree	actl	0.43%	$20.95	20.88	0.09	354801	20.95	20.86	20.86	-21.31	10.25	2.6246919e7		5.49872953e8				
tickerspy	actl	0.00%	$20.95	0.00	0.00		0.00	0.00	20.95	21.31	10.25		58.2		0.00%	$0.00		
tmx-quotemedia	actl																	
wallstreetsurvivor	actl	-			-		- -											
ycharts-com	actl																	
zacks	actl																	
advfn	outd	-3.40	7.1	7.14	-0.25	28024	7.22	6.97										
barchart	outd	-3.40%	7.10	7.14	-0.25	36,886	7.22	6.97	7.35	8.50	4.56		88.13	$180.70 m			+0.08	
barrons	outd	3.40%	7.10	7.14	-0.25	28,024	7.22	6.97				25.63 million		$179.26 million		$0.25		
bloomberg	outd	-3.401%	7.100	7.140	-0.250	28,024	7.220	6.970		8.50	4.55	25.427mil	88.750	180.530mil		0.250 return of capital	0.080	
boston-com	outd	-3.401%	7.100 usd	7.140	-0.2500	28,024	7.220	6.970	7.350	8.500	4.590	25,426,804						
bostonmerchant	outd	-3.401%	7.100 usd	7.140	-0.2500	28,024	7.220	6.970	7.350	8.500	4.590	25,426,804						
business-insider	outd	-3.401%	7.100 usd	7.140	-0.2500	28,024	7.220	6.970	7.350	8.500	4.590	25,426,804						
chron	outd	-3.401%	7.100 usd	7.140	-0.2500	28,024	7.220	6.970	7.350	8.500	4.590	25,426,804						
cio-com	outd	-3.40%	7.100 usd	7.140	-0.2500	28,024	7.220	6.970	7.350	8.500	4.590	25,426,804	88.75	181m				
cnn-money	outd	-3.40%	7.10	7.14	-0.25	28,024	7.22	6.97	7.35				88.8	$180.5m				
easystockalterts	outd	-3.50%	7.10	7.14	-0.25	28024	7.22	6.97	7.35	8.50	4.63		88.75				0.08	
eresearch-fidelity-com	outd	-3.40%	7.1000	7.1400	-0.2500	28,024	7.2200	6.9700	7.3500	8.5000	4.7200	25,427,000	91.88	$186.89m				
finance-abc7-com	outd	-3.401%	7.100 usd	7.140	-0.2500	28,024	7.220	6.970	7.350	8.500	4.590	25,426,804						
finance-abc7chicago-com	outd	-3.401%	7.100 usd	7.140	-0.2500	28,024	7.220	6.970	7.350	8.500	4.590	25,426,804						
financial-content	outd	-3.401%	7.100 usd	7.140	-0.2500	28,024	7.220	6.970	7.350	8.500	4.590	25,426,804						
finapps-forbes-com	outd	-3.4%	$7.10	7.14	-0.25	28,024	7.22	6.97	7.35	8.50	4.72	25 mil	88.8	181 mil	0.0	0.00	0.08	
finviz	outd	-3.40%	7.10			28,024			7.35	-16.47%	50.42%	25.43m	88.75	180.55m			0.08	
fool	outd	-3.40%	$7.10	$7.14	-0.25	28,024	$7.22	$6.97	$7.35	$8.50	$4.72		85.40	$180.53m				
foxbusiness	outd		$7.10		-0.25	28,024			$7.35									
google-finance	outd	(-3.40%)	7.10	7.14	-0.25	28,024.00	7.22	6.97		8.50	4.72	25.43m	93.54	180.53m	null	null	0.08	
howthemarketworks	outd	-3.401%	7.1	7.14	-0.25	26,812	7.22	6.97	7.35									
hpcwire	outd	-3.401%	7.100 usd	7.140	-0.2500	28,024	7.220	6.970	7.350	8.500	4.590	25,426,804						
insidestocks	outd	-3.40%	7.10	7.14	-0.25	28000	7.22	6.97										
investopedia	outd	-3.40 %	$7.10	7.14	-0.25				7.35									
investorguide	outd	-3.40%	7.10	7.15	-0.25		7.22	6.97		8.50	4.72		94.23	175.7m			0.078	
marketintellisearch	outd	-3.4 %	$7.10	$7.15	-0.25	26.70k	$7.14	$6.97	$7.35			25.43m	91.87	0.19b	0.0 %		0.08	
marketwatch	outd	-3.40%	$7.10	open: 7.14	-0.25	1,212	$7.22	$6.97	$7.35	$8.50	$4.72		90.68	$179.26m		0.25	0.08	
minyanville	outd	-3.401%	7.100 usd	7.140	-0.2500	28,024	7.220	6.970	7.350	8.500	4.590	25,426,804						
msn-money	outd	-3.40%	7.10	7.14	-0.25	28,024	7.22	6.97	7.35	8.50	4.72	25.43 mil	88.75	186.89 mil			0.08	
nasdaq-com	outd	3.4%	$ 7.10	$ 7.14	0.25	28,024	$ 7.22	$ 6.97	$ 7.35	$ 8.50	$ 4.72	25,427,000	88.75	$ 180,531,700			$ 0.08	
optimum	outd	-3.40%	7.10 ( 5:20 pm edt)	7.14	-0.25	28,024	7.22	6.97	7.35	8.50	4.63	25.43m	88.8	180.5m			0.08	
paidcontent	outd	-3.401%	7.100 usd	7.140	-0.2500	28,024	7.220	6.970	7.350	8.500	4.590	25,426,804						
pc-quote	outd	-3.40%	7.1	7.14	-0.25	28,024	7.22	6.97	7.35	8.50	4.72	26,322,324	91.875	186,889,000		0.25		
personal-wealth-biz	outd	-3.40%	7.10	7.15	-0.25	28,024	7.22	6.97	7.35	8.50	4.72		94.23			0.00	0.078	
predictwallstreet	outd	-3.40%	7.10		-0.25	28,024												
raymond-james	outd	-3.40	7.10	7.14	-0.25	28,024	7.22	6.97	7.10	8.50	4.72		88.75				0.08	
renewable-energy-world	outd	-3.401%	7.100 usd	7.140	-0.2500	28,024	7.220	6.970	7.350	8.500	4.590	25,426,804						
screamingmedia	outd	-3.40%	$	open: 7.14	-0.25	1,212	$7.22	$6.97	$7.35	$8.50	$4.72		90.68	$179.26m		0.25	0.08	
scroli	outd	%	outd			0												
simple-stock-quotes	outd	-3.40%	last trade: 7.10		change: -0.250								p/e ratio: 94.23					
smartmoney	outd	(-3.40%)	7.10	$7.14	-0.25	28,024	$7.22	$6.97	$7.35	$8.50	$4.72			186,900	0.00%	$0.00		
stocknod	outd	-3.401%	7.100 usd	7.140	-0.2500	28,024	7.220	6.970	7.350	8.500	4.590	25,426,804						
stockpickr	outd	-3.40%	$7.10 -0.25 | -3.40%	7.14	-0.25	28.02k	7.22	6.97	7.35	8.50	4.72							
stocksmart	outd	.0 %	$5.99	7.06	0	4,176	6.1	5.97										
stocktwits	outd	-3.67%	7.08		-0.27													
streetinsider-com	outd	3.4%	7.10	$7.14	-0.25	28,024	$7.22	$6.97	$7.35	$8.50	$4.63		88.75				$0.08	
thecramerreport	outd		7.10	7.15	-0.25	28024	7.22	6.97										
thestree	outd	-3.4%	$7.1	7.14	-0.25	28024	7.22	6.97	7.35	-8.5	4.72	2.5426804e7		1.79258968e8				
tickerspy	outd	-3.40%	$7.10	7.14	-0.25	28,024	7.22	6.97	7.35	8.50	4.72		91.9	186.9m	0.00%	$0.25		
tmx-quotemedia	outd	-3.40%	7.100	7.140	-0.250	28,024	7.220	6.970	7.350	8.500	4.720	25,426,804	91.90	180,530,308			0.08	
updown	outd	-3.40%	$7.10	$7.14	-$0.25	26,812	$7.22	$6.97	$7.35	$8.50	$4.72	25.42b	93.70	$187m			0.08	
wallstreetsurvivor	outd	-3.40%	7.10	7.14	-0.25	26,812	7.22	6.97		8.50	4.84		91.90	$187m			0.05	
yahoo-finance	outd	3.40%	7.10	7.15	0.25	28,024	7.22	6.97	7.35	8.50	4.72		91.03	175.72m			0.08	
ycharts-com	outd	-3.54%	7.08		-0.26					8.50	4.63		88.50	180.19m	0.00%		0.08	
zacks	outd	(-3.40%)	7.10		-0.25	vol.  28,024	7.22	6.97		8.50	4.63		91.88	186.89 m	0.00	0.00	.08	
advfn	utr	-0.53	29.87	29.71	-0.16	158759	29.88	29.57										
barchart	utr	-0.53%	29.87	29.71	-0.16	158,759	29.88	29.57	30.03	31.44	22.13		10.02	$1.82 b	3.26%	$0.96	+3.11	
barrons	utr	0.53%	29.87	29.71	-0.16	155,445	29.88	29.57				61.77 million		$1.78 billion	3.21%	$0.24		
bloomberg	utr	-0.533%	29.870	29.710	-0.160	158,759	29.880	29.570		31.69	22.70	60.453mil	10.555	1,805.730mil	3.082	0.240 regular cash	2.830	
boston-com	utr	-0.5328%	29.87 usd	29.71	-0.1600	158,759	29.88	29.57	30.03	31.69	22.70	60,452,971						
bostonmerchant	utr	-0.5328%	29.87 usd	29.71	-0.1600	158,759	29.88	29.57	30.03	31.69	22.70	60,452,971						
business-insider	utr	-0.5328%	29.87 usd	29.71	-0.1600	158,759	29.88	29.57	30.03	31.69	22.70	60,452,971						
chron	utr	-0.5328%	29.87 usd	29.71	-0.1600	158,759	29.88	29.57	30.03	31.69	22.70	60,452,971						
cio-com	utr	-0.53%	29.87 usd	29.71	-0.1600	158,759	29.88	29.57	30.03	31.69	22.70	60,452,971	9.635	2b	3.2	0.96		
cnn-money	utr	-0.53%	29.87	29.71	-0.16	158,539	29.88	29.57	30.03				10.1	$1.8b	3.21%			
easystockalterts	utr	-0.54%	29.87	29.71	-0.16	158759	29.88	29.57	30.03	31.69	22.70		9.64				3.10	
eresearch-fidelity-com	utr	-0.53%	29.8700	29.7100	-0.1600	158,759	29.8800	29.5700	30.0300	31.6900	22.7000	60,453,000	9.63	$1.82b	3.20%	$0.240000		
finance-abc7-com	utr	-0.5328%	29.87 usd	29.71	-0.1600	158,759	29.88	29.57	30.03	31.69	22.70	60,452,971						
finance-abc7chicago-com	utr	-0.5328%	29.87 usd	29.71	-0.1600	158,759	29.88	29.57	30.03	31.69	22.70	60,452,971						
financial-content	utr	-0.5328%	29.87 usd	29.71	-0.1600	158,759	29.88	29.57	30.03	31.69	22.70	60,452,971						
finapps-forbes-com	utr	-0.5%	$29.87	29.71	-0.16	158,759	29.88	29.57	30.03	31.69	22.70	60 mil		2 bil	3.2	0.96		
finviz	utr	-0.53%	29.87			158,759			30.03	-4.99%	35.00%	60.45m	9.54	1.81b		0.96	3.13	
fool	utr	-0.53%	$29.87	$29.71	-0.16	158,539	$29.88	$29.57	$30.03	$31.69	$22.70		9.40	$1.81b	3.50%	0.96		
foxbusiness	utr		$29.87		-0.16	158,759			$30.03									
google-finance	utr	(-0.53%)	29.87	29.71	-0.16	158,759.00	29.88	29.57		31.69	22.70	60.45m	9.53	1.81b	3.21	0.24	3.13	
howthemarketworks	utr	-0.533%	29.87	29.71	-0.16	155,445	29.88	29.57	30.03									
hpcwire	utr	-0.5328%	29.87 usd	29.71	-0.1600	158,759	29.88	29.57	30.03	31.69	22.70	60,452,971						
insidestocks	utr	-0.53%	29.87	29.71	-0.16	155445	29.88	29.57					price earnings ratio: 9.70					
investopedia	utr	-0.53 %	$29.87	29.71	-0.16				30.03									
investorguide	utr	-0.53%	29.87	29.71	-0.16		29.88	29.57		31.69	22.70		9.69	1.806b			3.098	
marketintellisearch	utr	-0.53 %	$29.87	$29.71	-0.16	98.20k	$29.88	$29.57	$30.03			60.45m	9.59	1.82b	3.2 %		3.13	
marketwatch	utr	-0.53%	$29.87	open: 29.71	-0.16	3,090	$29.88	$29.57	$30.03	$31.69	$22.70		9.64	$1.78b	3.21%	0.24	3.10	
minyanville	utr	-0.5328%	29.87 usd	29.71	-0.1600	158,759	29.88	29.57	30.03	31.69	22.70	60,452,971						
msn-money	utr	-0.53%	29.87	29.71	-0.16	158,759	29.88	29.57	30.03	31.69	22.70	60.45 mil	9.54	1.82 bil	3.20%	0.96	3.11	
nasdaq-com	utr	0.53%	$ 29.87		0.16	158,759	$ 29.88	$ 29.57	$ 30.03	$ 31.69	$ 22.70	60,453,000	9.6	$ 1,805,731,110	3.2 %	$0.960000	$ 3.11	
optimum	utr	-0.53%	29.87 ( 4:15 pm edt)	29.71	-0.16	158,759	29.88	29.57	30.03	31.69	22.70	60.45m	9.6	1.8b	3.21	0.96	3.10	
paidcontent	utr	-0.5328%	29.87 usd	29.71	-0.1600	158,759	29.88	29.57	30.03	31.69	22.70	60,452,971						
pc-quote	utr	-0.53%	29.87	29.71	-0.16	158,759	29.88	29.57	30.03	31.69	22.70	60,776,820	9.59425	1,815,404,000		0.24		
personal-wealth-biz	utr	-0.53%	29.87	29.71	-0.16	158,759	29.88	29.57	30.03	31.69	22.70		9.69		3.06	0.92	3.098	
predictwallstreet	utr	-0.53%	29.87		-0.16	158,759												
raymond-james	utr	-0.53	29.87	29.71	-0.16	158,759	29.88	29.57	29.87	31.69	22.70		9.54				3.13	
renewable-energy-world	utr	-0.5328%	29.87 usd	29.71	-0.1600	158,759	29.88	29.57	30.03	31.69	22.70	60,452,971						
screamingmedia	utr	-0.53%	$	open: 29.71	-0.16	3,090	$29.88	$29.57	$30.03	$31.69	$22.70		9.64	$1.78b	3.21%	0.24	3.10	
scroli	utr	%	utr			0												
simple-stock-quotes	utr	-0.53%	last trade: 29.87		change: -0.160								p/e ratio: 9.69					
smartmoney	utr	(-0.53%)	29.87	$29.71	-0.16	158,759	$29.88	$29.57	$30.03	$31.69	$22.70			1,815,400	3.20%	$0.24		
stocknod	utr	-0.5328%	29.87 usd	29.71	-0.1600	158,759	29.88	29.57	30.03	31.69	22.70	60,452,971						
stockpickr	utr	-0.53%	$29.87 -0.16 | -0.53%	29.71	-0.16	158.76k	29.88	29.57	30.03	31.69	22.70							
stocksmart	utr	.0 %	$28.72	24.58	0	20,807	29.87	28.72										
stocktwits	utr	-0.60%	29.85		-0.18													
streetinsider-com	utr	0.53%	29.87	$29.71	-0.16	158,759	$29.88	$29.57	$30.03	$31.69	$22.70		9.64				$3.10	
thecramerreport	utr		29.87	29.71	-0.16	158759	29.88	29.57										
thestree	utr	-0.53%	$29.87	29.71	-0.16	158759	29.88	29.57	30.03	-31.69	22.7	6.0452971e7		1.780339996e9				
tickerspy	utr	-0.53%	$29.87	29.71	-0.16	158,759	29.88	29.57	30.03	31.69	22.70		9.6	1.8b	3.20%	$0.24		
tmx-quotemedia	utr	-0.53%	29.870	29.710	-0.160	158,759	29.880	29.570	30.030	31.690	22.700	60,452,971	9.70	1,805,730,244	3.197	0.240 usd	3.09	
updown	utr	-0.53%	$29.87	$29.71	-$0.16	154,916	$29.88	$29.57	$30.03	$31.69	$22.70	60.45b	9.67	$1.81b			3.11	
wallstreetsurvivor	utr	-0.53%	29.87	29.71	-0.16	155,445	29.88	29.57		31.69	22.70		9.70	$2b	3.20%	0.88 -	2.97	
yahoo-finance	utr	0.53%	29.87	29.71	0.16	158,759	29.88	29.57	30.03	31.69	22.70		9.64	1.81b	3.30%	0.96	3.10	
ycharts-com	utr	-0.53%	29.85		-0.16					31.69	22.70		9.63	1.82b	3.32%		3.10	
zacks	utr	(-0.53%)	29.87		-0.16	vol.  158,759	29.88	29.57		31.69	22.70		10.21	1.82 b	3.20	0.96	2.94	
advfn	coo	-0.88	81.35	81.55	-0.72	299577	81.59	80.48										
barchart	coo	-0.88%	81.35	81.59	-0.72	299,577	81.59	80.48	82.07	82.24	37.41		21.40	$3.76 b	0.07%	$0.06	+3.58	
barrons	coo	0.88%	81.35	81.55	-0.72	298,847	81.59	80.48				46.50 million		$3.75 billion	0.07%	$0.03		
bloomberg	coo	-0.877%	81.350	81.550	-0.720	299,577	81.590	80.480		82.24	37.43	46.933mil	21.810	3,817.995mil	0.074	0.030 regular cash	3.730	
boston-com	coo	-0.8773%	81.35 usd	81.55	-0.7200	299,577	81.59	80.48	82.07	82.24	37.43	46,932,942						
bostonmerchant	coo	-0.8773%	81.35 usd	81.55	-0.7200	299,577	81.59	80.48	82.07	82.24	37.43	46,932,942						
business-insider	coo	-0.8773%	81.35 usd	81.55	-0.7200	299,577	81.59	80.48	82.07	82.24	37.43	46,932,942						
chron	coo	-0.8773%	81.35 usd	81.55	-0.7200	299,577	81.59	80.48	82.07	82.24	37.43	46,932,942						
cio-com	coo	-0.88%	81.35 usd	81.55	-0.7200	299,577	81.59	80.48	82.07	82.24	37.43	46,932,942	22.72	4b	0.1	0.06		
cnn-money	coo	-0.88%	81.35	81.59	-0.72	298,647	81.59	80.48	82.07				22.7	$3.8b	0.07%			
easystockalterts	coo	-0.88%	81.35	81.55	-0.72	299577	81.59	80.48	82.07	82.24	37.43		22.72				3.58	
eresearch-fidelity-com	coo	-0.88%	81.3500	81.5500	-0.7200	299,577	81.5900	80.4800	82.0700	82.2400	37.4300	46,933,000	22.92	$3.85b	0.07%	$0.030000		
finance-abc7-com	coo	-0.8773%	81.35 usd	81.55	-0.7200	299,577	81.59	80.48	82.07	82.24	37.43	46,932,942						
finance-abc7chicago-com	coo	-0.8773%	81.35 usd	81.55	-0.7200	299,577	81.59	80.48	82.07	82.24	37.43	46,932,942						
financial-content	coo	-0.8773%	81.35 usd	81.55	-0.7200	299,577	81.59	80.48	82.07	82.24	37.43	46,932,942						
finapps-forbes-com	coo	-0.9%	$81.35	81.55	-0.72	299,577	81.59	80.48	82.07	82.24	37.43	47 mil	22.7	4 bil	0.1	0.06	3.58	
finviz	coo	-0.88%	81.35			299,577			82.07	-1.08%	117.45%	46.93m	22.79	3.82b		0.06	3.57	
fool	coo	-0.88%	$81.35	$81.55	-0.72	299,252	$81.59	$80.48	$82.07	$82.24	$37.43		22.30	$3.82b	0.20%	0.06		
foxbusiness	coo		$81.35		-0.72	299,577			$82.07									
google-finance	coo	(-0.88%)	81.35	81.55	-0.72	299,577.00	81.59	80.48		82.24	37.43	46.93m	22.80	3.82b	0.07	0.03	3.57	
howthemarketworks	coo	-0.877%	81.35	81.55	-0.72	298,847	81.59	80.48	82.07									
hpcwire	coo	-0.8773%	81.35 usd	81.55	-0.7200	299,577	81.59	80.48	82.07	82.24	37.43	46,932,942						
insidestocks	coo	-0.88%	81.35	81.59	-0.72	298847	81.59	80.48					price earnings ratio: 21.02					
investopedia	coo	-0.88 %	$81.35	81.55	-0.72				82.07									
investorguide	coo	-0.88%	81.35	81.55	-0.72		81.59	80.48		82.24	35.47		23.00	3.818b			3.569	
marketintellisearch	coo	-0.88 %	$81.35	$81.55	-0.72	296.40k	$81.59	$80.48	$82.07			46.93m	22.99	3.85b	0.07 %		3.57	
marketwatch	coo	-0.88%	$81.35	open: 81.55	-0.72	525	$81.59	$80.48	$82.07	$82.24	$37.43		23.28	$3.84b	0.07%	0.03	3.49	
minyanville	coo	-0.8773%	81.35 usd	81.55	-0.7200	299,577	81.59	80.48	82.07	82.24	37.43	46,932,942						
msn-money	coo	-0.88%	81.35	81.55	-0.72	299,577	81.59	80.48	82.07	82.24	37.43	46.93 mil	22.72	3.85 bil	0.07%	0.06	3.57	
nasdaq-com	coo	0.88%	$ 81.35		0.72	299,577	$ 81.59	$ 80.48	$ 82.07	$ 82.24	$ 37.43	46,933,000	22.72	$ 3,817,999,550	0.07 %	$0.060000	$ 3.58	
optimum	coo	-0.88%	81.35 ( 4:15 pm edt)	81.55	-0.72	299,577	81.59	80.48	82.07	82.24	37.43	46.93m	22.7	3.8b	0.07	0.06	3.58	
paidcontent	coo	-0.8773%	81.35 usd	81.55	-0.7200	299,577	81.59	80.48	82.07	82.24	37.43	46,932,942						
pc-quote	coo	-0.88%	81.35	81.55	-0.72	299,577	81.59	80.48	82.07	82.24	37.43	47,348,387	22.92458	3,851,791,000		0.03		
personal-wealth-biz	coo	-0.88%	81.35	81.55	-0.72	299,577	81.59	80.48	82.07	82.24	35.47		23.00		0.07	0.06	3.569	
predictwallstreet	coo	-0.88%	81.35		-0.72	299,577												
raymond-james	coo	-0.88	81.35	81.55	-0.72	299,577	81.59	80.48	81.35	82.24	37.43		22.17				3.67	
renewable-energy-world	coo	-0.8773%	81.35 usd	81.55	-0.7200	299,577	81.59	80.48	82.07	82.24	37.43	46,932,942						
screamingmedia	coo	-0.88%	$	open: 81.55	-0.72	525	$81.59	$80.48	$82.07	$82.24	$37.43		23.28	$3.84b	0.07%	0.03	3.49	
scroli	coo	%	coo			0												
simple-stock-quotes	coo	-0.88%	last trade: 81.35		change: -0.720								p/e ratio: 23.0					
smartmoney	coo	(-0.88%)	81.35	$81.55	-0.72	299,577	$81.59	$80.48	$82.07	$82.24	$37.43			3,851,800	0.07%	$0.03		
stocknod	coo	-0.8773%	81.35 usd	81.55	-0.7200	299,577	81.59	80.48	82.07	82.24	37.43	46,932,942						
stockpickr	coo	-0.88%	$81.35 -0.72 | -0.88%	81.55	-0.72	299.58k	81.59	80.48	82.07	82.24	37.43							
stocksmart	coo	.0 %	$73.54	56.21	0	18,929	75.3	73.51										
stocktwits	coo	-0.90%	81.33		-0.74													
streetinsider-com	coo	0.88%	81.35	$81.55	-0.72	299,577	$81.59	$80.48	$82.07	$82.24	$37.43		22.72				$3.58	
thecramerreport	coo		81.35	81.55	-0.72	299577	81.59	80.48										
thestree	coo	-0.88%	$81.35	81.55	-0.72	299577	81.59	80.48	82.07	-82.24	37.43	4.6932942e7		3.83582935e9				
tickerspy	coo	-0.88%	$81.35	81.55	-0.72	299,577	81.59	80.48	82.07	82.24	37.43		22.9	3.8b	0.07%	$0.03		
tmx-quotemedia	coo	-0.88%	81.350	81.550	-0.720	299,577	81.590	80.480	82.070	82.240	37.430	46,932,942	22.90	3,817,994,832	0.074	0.030 usd	3.58	
updown	coo	-0.88%	$81.35	$81.55	-$0.72	298,647	$81.59	$80.48	$82.07	$82.24	$37.43	46.23b	22.37	$3.85b			3.67	
wallstreetsurvivor	coo	-0.88%	81.35	81.55	-0.72	298,847	81.59	80.48		82.24	39.00		22.90	$4b	0.10%	0.06 -	2.43	
yahoo-finance	coo	0.88%	81.35	81.55	0.72	299,577	81.59	80.48	82.07	82.24	37.43		22.79	3.82b	0.10%	0.06	3.57	
ycharts-com	coo	-0.84%	81.33		-0.69					81.78	37.43		22.72	3.76b	0.10%		3.58	
zacks	coo	(-0.88%)	81.35		-0.72	vol.  299,577	81.59	80.48		82.24	37.43		21.48	3.85 b	0.07	0.06	3.82	
advfn	auxl	-0.39	20.36	20.14	-0.08	604400	20.44	20.01										
barchart	auxl	-0.39%	20.36	20.14	-0.08	611,098	20.44	20.01	20.44	28.56	18.55		0.00	$975.65 m			-1.14	
barrons	auxl	0.39%	20.36	20.14	-0.08	604,400	20.44	20.01				47.43 million		$941.49 million	auxl has not issued dividends in more than 1 year.			
bloomberg	auxl	-0.391%	20.360	20.140	-0.080	604,400	20.440	20.010		28.56	18.55	47.840mil		974.026mil			-1.140	
boston-com	auxl	-0.3914%	20.36 usd	20.14	-0.0800	604,400	20.44	20.01	20.44	28.56	18.55	47,840,162						
bostonmerchant	auxl	-0.3914%	20.36 usd	20.14	-0.0800	604,400	20.44	20.01	20.44	28.56	18.55	47,840,162						
business-insider	auxl	-0.3914%	20.36 usd	20.14	-0.0800	604,400	20.44	20.01	20.44	28.56	18.55	47,840,162						
chron	auxl	-0.3914%	20.36 usd	20.14	-0.0800	604,400	20.44	20.01	20.44	28.56	18.55	47,840,162						
cio-com	auxl	-0.39%	20.36 usd	20.14	-0.0800	604,400	20.44	20.01	20.44	28.56	18.55	47,840,162		974m				
cnn-money	auxl	-0.44%	20.35	20.14	-0.09	582,880	20.44	20.01	20.44				nm	$973.5m				
easystockalterts	auxl	-0.40%	20.36	20.14	-0.08	604400	20.44	20.01	20.44	28.56	18.55						-1.14	
eresearch-fidelity-com	auxl	-0.39%	20.3600	20.1400	-0.0800	604,400	20.4400	20.0100	20.4400	28.5600	18.5500	47,840,000	nm	$977.85m				
finance-abc7-com	auxl	-0.3914%	20.36 usd	20.14	-0.0800	604,400	20.44	20.01	20.44	28.56	18.55	47,840,162						
finance-abc7chicago-com	auxl	-0.3914%	20.36 usd	20.14	-0.0800	604,400	20.44	20.01	20.44	28.56	18.55	47,840,162						
financial-content	auxl	-0.3914%	20.36 usd	20.14	-0.0800	604,400	20.44	20.01	20.44	28.56	18.55	47,840,162						
finapps-forbes-com	auxl	-0.4%	$20.36	20.14	-0.08	604,400	20.44	20.01	20.44	28.56	18.55	48 mil		974 mil	0.0	0.00	-1.14	
finviz	auxl	-0.39%	20.36			604,400			20.44	-28.71%	9.76%	47.84m		977.85m			-1.14	
fool	auxl	-0.39%	$20.36	$20.14	-0.08	604,400	$20.44	$20.01	$20.44	$28.56	$18.55		0.00	$974.03m				
foxbusiness	auxl		$20.36		-0.08	604,400			$20.44									
google-finance	auxl	(-0.39%)	20.36	20.14	-0.08	604,400.00	20.44	20.01		28.56	18.55	47.84m		974.03m			-1.14	
howthemarketworks	auxl	-0.391%	20.36	20.14	-0.08	599,549	20.44	20.01	20.44									
hpcwire	auxl	-0.3914%	20.36 usd	20.14	-0.0800	604,400	20.44	20.01	20.44	28.56	18.55	47,840,162						
insidestocks	auxl	-0.39%	20.36	20.14	-0.08	604400	20.44	20.01										
investopedia	auxl	-0.39 %	$20.36	20.14	-0.08				20.44									
investorguide	auxl	-0.39%	20.36	20.34	-0.08		20.44	20.01		29.77	18.65			973.4m			-1.145	
marketintellisearch	auxl	-0.39 %	$20.36	$20.34	-0.08	594.90k	$20.43	$20.01	$20.44			47.84m	0.00	0.98b	0.0 %		-1.14	
marketwatch	auxl	-0.39%	$20.36	open: 20.14	-0.08	7,022	$20.44	$20.01	$20.44	$28.56	$18.55			$941.49m				
minyanville	auxl	-0.3914%	20.36 usd	20.14	-0.0800	604,400	20.44	20.01	20.44	28.56	18.55	47,840,162						
msn-money	auxl	-0.39%	20.36	20.14	-0.08	604,400	20.44	20.01	20.44	28.56	18.55	47.84 mil	-17.70	977.85 mil			-1.15	
nasdaq-com	auxl	0.39%	$ 20.36	$ 20.14	0.08	604,400	$ 20.44	$ 20.01	$ 20.44	$ 28.56	$ 18.55	47,840,000		$ 974,022,400			$ -1.14	
optimum	auxl	-0.39%	20.36 ( 4:00 pm edt)	20.14	-0.08	604,400	20.44	20.01	20.44	28.56	18.55	47.84m		974.0m			-1.14	
paidcontent	auxl	-0.3914%	20.36 usd	20.14	-0.0800	604,400	20.44	20.01	20.44	28.56	18.55	47,840,162						
pc-quote	auxl	-0.39%	20.36	20.14	-0.08	604,400	20.44	20.01	20.44	28.56	18.55	48,027,976	-17.77391	977,850,000				
personal-wealth-biz	auxl	-0.39%	20.36	20.34	-0.08	604,400	20.44	20.01	20.44	29.77	18.65					0.00	-1.145	
predictwallstreet	auxl	-0.39%	20.36		-0.08	604,400												
raymond-james	auxl	-0.39	20.36	20.14	-0.08	604,400	20.44	20.01	20.36	28.56	18.55						-1.14	
renewable-energy-world	auxl	-0.3914%	20.36 usd	20.14	-0.0800	604,400	20.44	20.01	20.44	28.56	18.55	47,840,162						
screamingmedia	auxl	-0.39%	$	open: 20.14	-0.08	7,022	$20.44	$20.01	$20.44	$28.56	$18.55			$941.49m				
scroli	auxl	%	auxl			0												
simple-stock-quotes	auxl	-0.39%	last trade: 20.36		change: -0.080													
smartmoney	auxl	(-0.39%)	20.36	$20.14	-0.08	604,400	$20.44	$20.01	$20.44	$28.56	$18.55			977,900	0.00%	$0.00		
stocknod	auxl	-0.3914%	20.36 usd	20.14	-0.0800	604,400	20.44	20.01	20.44	28.56	18.55	47,840,162						
stockpickr	auxl	-0.39%	$20.36 -0.08 | -0.39%	20.14	-0.08	604.40k	20.44	20.01	20.44	28.56	18.55							
stocksmart	auxl	.0 %	$22.02	21.12	0	39,277	22.47	21.96										
stocktwits	auxl	-0.44%	20.35		-0.09													
streetinsider-com	auxl	0.39%	20.36	$20.14	-0.08	604,400	$20.44	$20.01	$20.44	$28.56	$18.55						$-1.14	
thecramerreport	auxl		20.36	20.34	-0.08	604400	20.44	20.01										
thestree	auxl	-0.39%	$20.36	20.14	-0.08	604400	20.44	20.01	20.44	-28.56	18.55	4.7840162e7		9.41494388e8				
tickerspy	auxl	-0.39%	$20.36	20.14	-0.08	604,400	20.44	20.01	20.44	28.56	18.55		-17.8	977.8m	0.00%	$0.00		
tmx-quotemedia	auxl	-0.39%	20.360	20.140	-0.080	604,400	20.440	20.010	20.440	28.560	18.550	47,840,162		974,025,698			-1.14	
updown	auxl	-0.39%	$20.36	$20.14	-$0.08	597,378	$20.44	$20.01	$20.44	$28.56	$18.55	47.84b		$978m			-1.14	
wallstreetsurvivor	auxl	-0.39%	20.36	20.14	-0.08	599,549	20.44	20.01		28.56	18.55			$978m			-1.08	
yahoo-finance	auxl	0.39%	20.36	20.34	0.08	604,400	20.44	20.01	20.44	28.56	18.55			973.43m			-1.15	
ycharts-com	auxl	-0.44%	20.35		-0.09					28.56	18.55			975.17m	0.00%		-1.15	
zacks	auxl	(-0.39%)	20.36		-0.08	vol.  604,400	20.44	20.01		28.56	18.55			977.85 m	0.00	0.00	-1.14	
advfn	pss	-0.27	14.98	14.83	-0.04	998867	15.06	14.77										
barchart	pss	-0.27%	14.98	14.83	-0.04	998,867	15.06	14.77	15.02	23.96	12.41		10.99	$922.17 m			+1.33	
barrons	pss	0.27%	14.98	14.83	-0.04	996,261	15.06	14.77				63.34 million		$906.08 million	pss has not issued dividends in more than 1 year.			
bloomberg	pss	-0.266%	14.980	14.830	-0.040	998,867	15.060	14.770		23.96	12.41	61.554mil	11.179	922.081mil			1.340	
boston-com	pss	-0.2663%	14.98 usd	14.83	-0.0400	998,867	15.06	14.77	15.02	23.96	12.41	61,554,169						
bostonmerchant	pss	-0.2663%	14.98 usd	14.83	-0.0400	998,867	15.06	14.77	15.02	23.96	12.41	61,554,169						
business-insider	pss	-0.2663%	14.98 usd	14.83	-0.0400	998,867	15.06	14.77	15.02	23.96	12.41	61,554,169						
chron	pss	-0.2663%	14.98 usd	14.83	-0.0400	998,867	15.06	14.77	15.02	23.96	12.41	61,554,169						
cio-com	pss	-0.27%	14.98 usd	14.83	-0.0400	998,867	15.06	14.77	15.02	23.96	12.41	61,554,169	11.18	922m				
cnn-money	pss	-0.27%today&rsquo;s change	14.98data as of 4:04pm et	14.83	-0.04	994,615	15.06	14.77	15.02				11.2	$922.1m				
easystockalterts	pss	-0.27%	14.98	14.83	-0.04	998867	15.06	14.77	15.02	23.96	12.41		11.18				1.34	
eresearch-fidelity-com	pss	-0.27%	14.9800	14.8300	-0.0400	998,867	15.0600	14.7700	15.0200	23.9600	12.4100	61,554,000	11.29	$924.54m				
finance-abc7-com	pss	-0.2663%	14.98 usd	14.83	-0.0400	998,867	15.06	14.77	15.02	23.96	12.41	61,554,169						
finance-abc7chicago-com	pss	-0.2663%	14.98 usd	14.83	-0.0400	998,867	15.06	14.77	15.02	23.96	12.41	61,554,169						
financial-content	pss	-0.2663%	14.98 usd	14.83	-0.0400	998,867	15.06	14.77	15.02	23.96	12.41	61,554,169						
finapps-forbes-com	pss	-0.3%	$14.98	14.83	-0.04	998,867	15.06	14.77	15.02	23.96	12.41	62 mil	11.3	922 mil	0.0	0.00	1.33	
finviz	pss	-0.27%	14.98			998,867			15.02	-37.48%	20.71%	61.55m	11.29	924.48m			1.33	
fool	pss	-0.27%	$14.98	$14.83	-0.04	998,867	$15.06	$14.77	$15.02	$23.96	$12.41		11.30	$922.08m				
foxbusiness	pss		$14.98		-0.04	998,867			$15.02									
google-finance	pss	(-0.27%)	14.98	14.83	-0.04	998,867.00	15.06	14.77		23.96	12.41	61.55m	11.25	922.08m			1.33	
howthemarketworks	pss	-0.266%	14.98	14.83	-0.04	996,361	15.06	14.77	15.02									
hpcwire	pss	-0.2663%	14.98 usd	14.83	-0.0400	998,867	15.06	14.77	15.02	23.96	12.41	61,554,169						
insidestocks	pss	-0.27%	14.98	14.83	-0.04	996361	15.06	14.77					price earnings ratio: 11.26					
investopedia	pss	-0.27 %	$14.98	14.83	-0.04				15.02									
investorguide	pss	-0.27%	14.98	14.83	-0.04		15.06	14.77		23.96	12.41		11.31	922.1m			1.328	
marketintellisearch	pss	-0.27 %	$14.98	$14.83	-0.04	944.90k	$15.06	$14.77	$15.02			61.55m	11.29	0.92b	0.0 %		1.33	
marketwatch	pss	-0.27%	$14.98	open: 14.83	-0.04	884	$15.06	$14.77	$15.02	$23.96	$12.41		10.87	$906.08m			1.38	
minyanville	pss	-0.2663%	14.98 usd	14.83	-0.0400	998,867	15.06	14.77	15.02	23.96	12.41	61,554,169						
msn-money	pss	-0.27%	14.98	14.83	-0.04	998,867	15.06	14.77	15.02	23.96	12.41	61.55 mil	11.18	924.54 mil			1.33	
nasdaq-com	pss	0.27%	$ 14.98		0.04	998,867	$ 15.06	$ 14.77	$ 15.02	$ 23.96	$ 12.41	61,554,000	11.26	$ 922,078,920			$ 1.33	
optimum	pss	-0.27%	14.98 ( 4:15 pm edt)	14.83	-0.04	998,867	15.06	14.77	15.02	23.96	12.41	61.55m	11.2	922.1m			1.34	
paidcontent	pss	-0.2663%	14.98 usd	14.83	-0.0400	998,867	15.06	14.77	15.02	23.96	12.41	61,554,169						
pc-quote	pss	-0.27%	14.98	14.83	-0.04	998,867	15.06	14.77	15.02	23.96	12.41	61,718,364	11.20896	924,541,000				
personal-wealth-biz	pss	-0.27%	14.98	14.83	-0.04	998,867	15.06	14.77	15.02	23.96	12.41		11.31			0.00	1.328	
predictwallstreet	pss	-0.27%	14.98		-0.04	998,867												
raymond-james	pss	-0.27	14.98	14.83	-0.04	998,867	15.06	14.77	14.98	23.96	12.41		11.10				1.35	
renewable-energy-world	pss	-0.2663%	14.98 usd	14.83	-0.0400	998,867	15.06	14.77	15.02	23.96	12.41	61,554,169						
screamingmedia	pss	-0.27%	$	open: 14.83	-0.04	884	$15.06	$14.77	$15.02	$23.96	$12.41		10.87	$906.08m			1.38	
scroli	pss	%	pss			0												
simple-stock-quotes	pss	-0.27%	last trade: 14.98		change: -0.040								p/e ratio: 11.31					
smartmoney	pss	(-0.27%)	14.98	$14.83	-0.04	998,867	$15.06	$14.77	$15.02	$23.96	$12.41			924,500	0.00%	$0.00		
stocknod	pss	-0.2663%	14.98 usd	14.83	-0.0400	998,867	15.06	14.77	15.02	23.96	12.41	61,554,169						
stockpickr	pss	-0.27%	$14.98 -0.04 | -0.27%	14.83	-0.04	998.87k	15.06	14.77	15.02	23.96	12.41							
stocksmart	pss	.0 %	$14.9	20.93	0	143,623	15.62	14.83										
stocktwits	pss	-0.27%	14.98		-0.04													
streetinsider-com	pss	0.27%	14.98	$14.83	-0.04	998,867	$15.06	$14.77	$15.02	$23.96	$12.41		11.18				$1.34	
thecramerreport	pss		14.98	14.83	-0.04	998867	15.06	14.77										
thestree	pss	-0.27%	$14.98	14.83	-0.04	998867	15.06	14.77	15.02	-23.96	12.41	6.1554169e7		9.06077368e8				
tickerspy	pss	-0.27%	$14.98	14.83	-0.04	998,867	15.06	14.77	15.02	23.96	12.41		11.2	924.5m	0.00%	$0.00		
tmx-quotemedia	pss	-0.27%	14.980	14.830	-0.040	998,867	15.060	14.770	15.020	23.960	12.410	61,554,169	11.20	922,081,452			1.34	
updown	pss	-0.27%	$14.98	$14.83	-$0.04	994,615	$15.06	$14.77	$15.02	$23.96	$12.41	61.55b	10.94	$925m			1.37	
wallstreetsurvivor	pss	-0.27%	14.98	14.83	-0.04	996,361	15.06	14.77		23.96	12.41		11.20	$925m			1.75	
yahoo-finance	pss	0.27%	14.98	14.83	0.04	998,867	15.06	14.77	15.02	23.96	12.41		11.28	922.08m			1.33	
ycharts-com	pss	-0.27%	14.98		-0.04					23.96	12.41		11.18	922.17m	0.00%		1.34	
zacks	pss	(-0.27%)	14.98		-0.04	vol.  998,867	15.06	14.77		23.96	12.41		11.21	924.54 m	0.00	0.00	1.34	
advfn	dvox	-1.44	7.52	7.54	-0.11	30721	7.6699	7.44										
barchart	dvox	-1.44%	7.52	7.54	-0.11	31,938	7.67	7.44	7.63	16.76	3.80		51.47	$70.54 m			+0.07	
barrons	dvox	1.44%	7.52	7.54	-0.11	30,721	7.67	7.44				9.69 million		$72.44 million	dvox has not issued dividends in more than 1 year.			
bloomberg	dvox	-1.442%	7.520	7.540	-0.110	30,721	7.670	7.440		16.80	3.80	29.383mil	20.324	220.963mil			0.370	
boston-com	dvox	-1.442%	7.520 usd	7.540	-0.1100	30,721	7.670	7.440	7.630	16.80	3.800	9,383,335						
bostonmerchant	dvox	-1.442%	7.520 usd	7.540	-0.1100	30,721	7.670	7.440	7.630	16.80	3.800	9,383,335						
business-insider	dvox	-1.442%	7.520 usd	7.540	-0.1100	30,721	7.670	7.440	7.630	16.80	3.800	9,383,335						
chron	dvox	-1.442%	7.520 usd	7.540	-0.1100	30,721	7.670	7.440	7.630	16.80	3.800	9,383,335						
cio-com	dvox	-1.44%	7.520 usd	7.540	-0.1100	30,721	7.670	7.440	7.630	16.80	3.800	9,383,335	188.00	71m				
cnn-money	dvox	-1.44%	7.52	7.54	-0.11	30,721	7.67	7.44	7.63				188.0	$70.6m				
easystockalterts	dvox	-1.46%	7.52	7.54	-0.11	30721	7.67	7.44	7.63	16.80	3.80		188.00				0.04	
eresearch-fidelity-com	dvox	-1.44%	7.5200	7.5400	-0.1100	30,721	7.6699	7.4400	7.6300	16.8000	3.8000	29,800,000	32.17	$227.37m				
finance-abc7-com	dvox	-1.442%	7.520 usd	7.540	-0.1100	30,721	7.670	7.440	7.630	16.80	3.800	9,383,335						
finance-abc7chicago-com	dvox	-1.442%	7.520 usd	7.540	-0.1100	30,721	7.670	7.440	7.630	16.80	3.800	9,383,335						
financial-content	dvox	-1.442%	7.520 usd	7.540	-0.1100	30,721	7.670	7.440	7.630	16.80	3.800	9,383,335						
finapps-forbes-com	dvox	-1.4%	$7.52	7.54	-0.11	30,721	7.67	7.44	7.63	16.80	3.80	30 mil	53.7	224 mil	0.0	0.00	0.14	
finviz	dvox	-1.44%	7.52			30,721			7.63	-55.24%	97.89%	9.38m	83.56	70.54m			0.09	
fool	dvox	-1.44%	$7.52	$7.54	-0.11	29,931	$7.67	$7.44	$7.63	$16.80	$3.80		192.80	$70.56m				
foxbusiness	dvox		$7.52		-0.11	30,721			$7.63									
google-finance	dvox	(-1.44%)	7.52	7.54	-0.11	30,721.00	7.67	7.44		16.80	3.80	9.38m	82.09	70.56m			0.09	
howthemarketworks	dvox	-1.442%	7.52	7.54	-0.11	29,731	7.6699	7.44	7.63									
hpcwire	dvox	-1.442%	7.520 usd	7.540	-0.1100	30,721	7.670	7.440	7.630	16.80	3.800	9,383,335						
insidestocks	dvox	-1.44%	7.52	7.54	-0.11	30721	7.67	7.44										
investopedia	dvox	-1.44 %	$7.52	7.54	-0.11				7.63									
marketintellisearch	dvox	-1.44 %	$7.52	$7.66	-0.11	29.50k	$7.67	$7.44	$7.63			9.38m	84.78	0.07b	0.0 %		0.09	
marketwatch	dvox	-1.44%	$7.52	open: 7.54	-0.11	790	$7.67	$7.44	$7.63	$16.76	$3.80			$72.44m				
minyanville	dvox	-1.442%	7.520 usd	7.540	-0.1100	30,721	7.670	7.440	7.630	16.80	3.800	9,383,335						
msn-money	dvox	-1.44%	7.52	7.54	-0.11	30,721	7.67	7.44	7.63	16.80	3.80	29.80 mil		227.37 mil			0.09	
nasdaq-com	dvox	1.44%	$ 7.52	$ 7.54	0.11	30,721	$ 7.6699	$ 7.44	$ 7.63	$ 16.80	$ 3.80	9,383,000	107.43	$ 70,560,160			$ 0.07	
optimum	dvox	-1.44%	7.52 ( 4:30 pm edt)	7.54	-0.11	30,721	7.67	7.44	7.63	16.80	3.80	9.38m	188.0	70.6m			0.04	
paidcontent	dvox	-1.442%	7.520 usd	7.540	-0.1100	30,721	7.670	7.440	7.630	16.80	3.800	9,383,335						
pc-quote	dvox	-1.44%	7.52	7.54	-0.11	30,721	7.6699	7.44	7.63	16.80	3.80	9,520,253		71,592,000				
personal-wealth-biz	dvox	-1.44%	7.52	7.66	-0.11	30,721	7.6699	7.44	7.63	19.20	3.80					0.00	-0.80	
predictwallstreet	dvox	-1.44%	7.52		-0.11	30,721												
raymond-james	dvox	-1.44	7.52	7.54	-0.11	30,721	7.67	7.44	7.52	16.80	3.80		32.70				0.23	
renewable-energy-world	dvox	-1.442%	7.520 usd	7.540	-0.1100	30,721	7.670	7.440	7.630	16.80	3.800	9,383,335						
screamingmedia	dvox	-1.44%	$	open: 7.54	-0.11	790	$7.67	$7.44	$7.63	$16.76	$3.80			$72.44m				
scroli	dvox	%	dvox			0												
simple-stock-quotes	dvox	-1.44%	last trade: 7.52		change: -0.110													
stocknod	dvox	-1.442%	7.520 usd	7.540	-0.1100	30,721	7.670	7.440	7.630	16.80	3.800	9,383,335						
stockpickr	dvox	-1.44%	$7.52 -0.11 | -1.44%	7.54	-0.11	30.72k	7.67	7.44	7.63	16.80	3.80							
stocksmart	dvox	.0 %	$6.98	5.09	0	4,419	7.315	6.97										
stocktwits	dvox	-1.31%	7.53		-0.10													
streetinsider-com	dvox	1.44%	7.52	$7.54	-0.11	30,721	$7.67	$7.44	$7.63	$16.80	$3.80		188.00				$0.04	
thecramerreport	dvox		7.52	7.66	-0.11	30721	7.6699	7.44										
thestree	dvox	-1.44%	$7.52	7.54	-0.11	30721	7.67	7.44	7.63	-16.8	3.8	9383435.0		7.2439346e7				
tickerspy	dvox	-1.44%	$7.52	7.54	-0.11	30,721	7.67	7.44	7.63	16.80	3.80		0.0	71.5m	0.00%	$0.00		
tmx-quotemedia	dvox	-1.44%	7.520	7.540	-0.110	30,721	7.670	7.440	7.630	16.760	3.800	9,383,435	190.80	70,563,431			0.04	
updown	dvox	-1.44%	$7.52	$7.54	-$0.11	29,931	$7.67	$7.44	$7.63	$16.80	$3.80	9.38b		$72m			0.00	
wallstreetsurvivor	dvox	-1.44%	7.52	7.54	-0.11	29,731	7.67	7.44		16.19	3.80		190.80	$72m			0.00	
yahoo-finance	dvox	1.44%	7.52	7.66	0.11	30,721	7.67	7.44	7.63	16.80	3.80			70.50m			-0.80	
ycharts-com	dvox	-1.18%	7.53		-0.09					16.80	3.80		107.57	70.63m	0.00%		0.07	
zacks	dvox	(-1.44%)	7.52		-0.11	vol.  30,721	7.67	7.44		16.80	3.80		50.87	71.59 m	0.00	0.00	.15	
advfn	nue	-1.40	40.93	41.04	-0.58	2732917	41.17	40.4										
barchart	nue	-1.40%	40.93	41.04	-0.58	2,732,917	41.17	40.40	41.51	48.63	34.65		48.60	$12.94 b	3.55%	$1.45	+0.82	
barrons	nue	1.40%	40.93	41.04	-0.58	2.733m	41.17	40.40				316.51 million		$12.90 billion	3.54%	$0.36		
bloomberg	nue	-1.397%	40.930	41.040	-0.580	2,732,917	41.170	40.400		49.24	35.71	316.062mil	48.726	12,936.420mil	3.537	0.362 regular cash	0.840	
boston-com	nue	-1.397%	40.93 usd	41.04	-0.5800	2,732,917	41.17	40.40	41.51	49.24	35.71	316,061,998						
bostonmerchant	nue	-1.397%	40.93 usd	41.04	-0.5800	2,732,917	41.17	40.40	41.51	49.24	35.71	316,061,998						
business-insider	nue	-1.397%	40.93 usd	41.04	-0.5800	2,732,917	41.17	40.40	41.51	49.24	35.71	316,061,998						
chron	nue	-1.397%	40.93 usd	41.04	-0.5800	2,732,917	41.17	40.40	41.51	49.24	35.71	316,061,998						
cio-com	nue	-1.40%	40.93 usd	41.04	-0.5800	2,732,917	41.17	40.40	41.51	49.24	35.71	316,061,998	49.91	13b	3.5	1.45		
cnn-money	nue	-1.40%	40.93	41.04	-0.58	2,732,917	41.17	40.40	41.51				49.9	$12.9b	3.54%			
easystockalterts	nue	-1.41%	40.93	41.04	-0.58	2732917	41.17	40.40	41.51	49.24	35.71		49.91				0.82	
eresearch-fidelity-com	nue	-1.40%	40.9300	41.0400	-0.5800	2,732,717	41.1700	40.4000	41.5100	49.2400	35.7100	316,062,000	50.62	$13.12b	3.49%	$0.362500		
finance-abc7-com	nue	-1.397%	40.93 usd	41.04	-0.5800	2,732,917	41.17	40.40	41.51	49.24	35.71	316,061,998						
finance-abc7chicago-com	nue	-1.397%	40.93 usd	41.04	-0.5800	2,732,917	41.17	40.40	41.51	49.24	35.71	316,061,998						
financial-content	nue	-1.397%	40.93 usd	41.04	-0.5800	2,732,917	41.17	40.40	41.51	49.24	35.71	316,061,998						
finapps-forbes-com	nue	-1.4%	$40.93	41.04	-0.58	2,732,917	41.17	40.40	41.51	49.24	35.71	316 mil	49.9	13 bil	3.5	1.45	0.82	
finviz	nue	-1.40%	40.93			2,730,123			41.51	-15.44%	18.70%	316.06m	50.62	13.12b		1.45	0.82	
fool	nue	-1.45%	$40.91	$41.04	-0.60	2,482,185	$41.17	$40.40	$41.51	$49.24	$35.71		50.30	$12.93b	3.40%	1.45		
foxbusiness	nue		$40.93		-0.58	2,736,538			$41.51									
google-finance	nue	(-1.40%)	40.93	41.04	-0.58	2.73m	41.17	40.40		49.24	35.71	316.04m	49.66	12.94b	3.54	0.36	0.82	
howthemarketworks	nue	-1.397%	40.93	41.04	-0.58	2,732,917	41.17	40.4	41.51									
hpcwire	nue	-1.397%	40.93 usd	41.04	-0.5800	2,732,917	41.17	40.40	41.51	49.24	35.71	316,061,998						
insidestocks	nue	-1.40%	40.93	41.04	-0.58	2732917	41.17	40.40					price earnings ratio: 49.91					
investopedia	nue	-1.40 %	$40.93	41.04	-0.58				41.51									
investorguide	nue	-1.40%	40.93	41.04	-0.58		41.15	40.43		49.24	35.71		50.62	12.936b			0.82	
marketintellisearch	nue	-1.4 %	$40.93	$41.04	-0.58	2709.00k	$41.17	$40.40	$41.51			316.06m	50.62	13.12b	3.49 %		0.82	
marketwatch	nue	-1.40%	$40.96	open: 41.04	-0.58	3,600	$41.17	$40.40	$41.51	$49.24	$35.71		49.32	$12.90b	3.54%	0.36	0.83	
minyanville	nue	-1.397%	40.93 usd	41.04	-0.5800	2,732,917	41.17	40.40	41.51	49.24	35.71	316,061,998						
msn-money	nue	-1.40%	40.93	41.04	-0.58	2.73 mil	41.17	40.40	41.51	49.24	35.71	316.06 mil	49.91	13.12 bil	3.49%	1.45	0.82	
nasdaq-com	nue	1.4%	$ 40.93		0.58	2,732,917	$ 41.17	$ 40.40	$ 41.51	$ 49.24	$ 35.71	316,062,000	49.91	$ 12,936,417,660	3.49 %	$1.450000	$ 0.82	
optimum	nue	-1.40%	40.93 ( 4:01 pm edt)	41.04	-0.58	2,732,917	41.17	40.40	41.51	49.24	35.71	316.06m	49.9	12.9b	3.54	1.45	0.82	
paidcontent	nue	-1.397%	40.93 usd	41.04	-0.5800	2,732,917	41.17	40.40	41.51	49.24	35.71	316,061,998						
pc-quote	nue	-1.40%	40.93	41.04	-0.58	2,736,438	41.17	40.4	41.51	49.24	35.71	320,540,753	50.62195	13,119,733,000		0.3625		
personal-wealth-biz	nue	-1.40%	40.93	41.04	-0.58	2,736,538	41.17	40.40	41.51	49.24	35.71		50.62		3.49	1.449	0.82	
predictwallstreet	nue	-1.40%	40.93		-0.58	2,732,717												
raymond-james	nue	-1.40	40.93	41.04	-0.58	2,715,081	41.17	40.40	40.93	49.24	35.71		49.92				0.82	
renewable-energy-world	nue	-1.397%	40.93 usd	41.04	-0.5800	2,732,917	41.17	40.40	41.51	49.24	35.71	316,061,998						
screamingmedia	nue	-1.40%	$	open: 41.04	-0.58	3,500	$41.17	$40.40	$41.51	$49.24	$35.71		49.32	$12.90b	3.54%	0.36	0.83	
scroli	nue	-1.40%	nue 40.93	41.04	-0.58	2,311,829	41.17	40.40	41.51	49.24	35.71		49.66				0.82	
simple-stock-quotes	nue	-1.40%	last trade: 40.93		change: -0.580								p/e ratio: 50.62					
smartmoney	nue	(-1.40%)	40.93	$41.04	-0.58	2,732,917	$41.17	$40.40	$41.51	$49.24	$35.71			13,119,700	3.49%	$0.36		
stocknod	nue	-1.397%	40.93 usd	41.04	-0.5800	2,732,917	41.17	40.40	41.51	49.24	35.71	316,061,998						
stockpickr	nue	-1.40%	$40.93 -0.58 | -1.40%	41.07	-0.58	2.73m	41.17	40.40	41.51	49.24	35.71							
stocksmart	nue	.0 %	$40.905	44.26	0	224,267	42.05	40.83										
stocktwits	nue	-1.42%	40.92		-0.59													
streetinsider-com	nue	1.4%	40.93	$41.04	-0.58	2,732,917	$41.17	$40.40	$41.51	$49.24	$35.71		49.91				$0.82	
thecramerreport	nue		40.93	41.04	-0.58	2732917	41.17	40.40										
thestree	nue	-1.4%	$40.93	41.07	-0.58	2732717	41.17	40.4	41.51	-49.24	35.71	3.16061998e8		1.2901650758e10				
tickerspy	nue	-1.40%	$40.93	41.04	-0.58	2,732,717	41.17	40.40	41.51	49.24	35.71		50.6	13.1b	3.49%	$0.36		
tmx-quotemedia	nue	-1.40%	40.930	41.040	-0.580	2,736,538	41.170	40.400	41.510	49.240	35.710	316,061,998	50.60	12,936,417,578	3.493	0.363 usd	0.82	
updown	nue	-1.40%	$40.93	$41.04	-$0.58	2,732,817	$41.17	$40.40	$41.51	$49.24	$35.71	316.06b	49.92	$13.12b			0.83	
wallstreetsurvivor	nue	-1.40%	40.93	41.04	-0.58	2,732,917	41.17	40.40		49.24	35.71		50.60	$13b	3.50%	1.44 -	0.42	
yahoo-finance	nue	1.40%	40.93	41.04	0.58	2,730,123	41.14	40.40	41.51	49.24	35.71		49.91	12.94b	3.60%	1.45	0.82	
ycharts-com	nue	-1.42%	40.92		-0.59					49.24	35.71		49.90	12.93b	3.65%		0.82	
zacks	nue	(-1.40%)	40.93		-0.58	vol.  2,732,917	41.17	40.40		49.24	35.71		49.42	13.12 b	3.49	1.45	.84	
advfn	ltm	-1.42	40.18	40.11	-0.58	257330	40.21	39.32										
barchart	ltm	-1.42%	40.18	40.11	-0.58	257,330	40.21	39.32	40.76	44.25	32.77		19.57	$1.69 b			+2.04	
barrons	ltm	1.42%	40.18	40.11	-0.58	255,547	40.21	39.32				40.38 million		$1.69 billion	ltm has not issued dividends in more than 1 year.			
bloomberg	ltm	-1.423%	40.180	40.110	-0.580	257,330	40.210	39.320		44.25	32.77	42.291mil	19.696	1,699.264mil			2.040	
boston-com	ltm	-1.423%	40.18 usd	40.11	-0.5800	257,330	40.21	39.32	40.76	44.25	32.69	42,291,285						
bostonmerchant	ltm	-1.423%	40.18 usd	40.11	-0.5800	257,330	40.21	39.32	40.76	44.25	32.69	42,291,285						
business-insider	ltm	-1.423%	40.18 usd	40.11	-0.5800	257,330	40.21	39.32	40.76	44.25	32.69	42,291,285						
chron	ltm	-1.423%	40.18 usd	40.11	-0.5800	257,330	40.21	39.32	40.76	44.25	32.69	42,291,285						
cio-com	ltm	-1.42%	40.18 usd	40.11	-0.5800	257,330	40.21	39.32	40.76	44.25	32.69	42,291,285	19.50	2b				
cnn-money	ltm	-1.42%today&rsquo;s change	40.18data as of 4:00pm et	40.11	-0.58	255,547	40.21	39.32	40.76				19.5	$1.7b				
easystockalterts	ltm	-1.45%	40.18	40.11	-0.58	255907	40.21	39.32	40.76	44.25	32.77		19.50				2.06	
eresearch-fidelity-com	ltm	-1.42%	40.1800	40.1100	-0.5800	257,330	40.2100	39.3200	40.7600	44.2500	32.7700	42,291,000	19.98	$1.72b				
finance-abc7-com	ltm	-1.423%	40.18 usd	40.11	-0.5800	257,330	40.21	39.32	40.76	44.25	32.69	42,291,285						
finance-abc7chicago-com	ltm	-1.423%	40.18 usd	40.11	-0.5800	257,330	40.21	39.32	40.76	44.25	32.69	42,291,285						
financial-content	ltm	-1.423%	40.18 usd	40.11	-0.5800	257,330	40.21	39.32	40.76	44.25	32.69	42,291,285						
finapps-forbes-com	ltm	-1.4%	$40.18	40.11	-0.58	257,330	40.21	39.32	40.76	44.25	32.77	42 mil	19.7	2 bil	0.0	0.00	2.04	
finviz	ltm	-1.42%	40.18			257,330			40.76	-9.20%	22.61%	42.29m	19.98	1.72b			2.04	
fool	ltm	-1.42%	$40.18	$40.11	-0.58	257,330	$40.21	$39.32	$40.76	$44.25	$32.77		19.10	$1.70b				
foxbusiness	ltm		$40.18		-0.58	257,630			$40.76									
google-finance	ltm	(-1.42%)	40.18	40.11	-0.58	257,330.00	40.21	39.32		44.25	32.77	42.29m	19.69	1.70b			2.04	
howthemarketworks	ltm	-1.423%	40.18	40.11	-0.58	255,547	40.21	39.32	40.76									
hpcwire	ltm	-1.423%	40.18 usd	40.11	-0.5800	257,330	40.21	39.32	40.76	44.25	32.69	42,291,285						
insidestocks	ltm	-1.42%	40.18	40.11	-0.58	255547	40.21	39.32					price earnings ratio: 19.70					
investopedia	ltm	-1.42 %	$40.18	40.11	-0.58				40.76									
investorguide	ltm	-1.42%	40.18	40.11	-0.58		40.21	39.32		44.25	32.77		19.68	1.622b			2.071	
marketintellisearch	ltm	-1.42 %	$40.18	$40.11	-0.58	254.20k	$40.21	$39.32	$40.76			42.29m	19.98	1.72b	0.0 %		2.04	
marketwatch	ltm	-1.42%	$40.18	open: 40.11	-0.58	1,423	$40.21	$39.32	$40.76	$44.25	$32.77		19.66	$1.69b			2.04	
minyanville	ltm	-1.423%	40.18 usd	40.11	-0.5800	257,330	40.21	39.32	40.76	44.25	32.69	42,291,285						
msn-money	ltm	-1.42%	40.18	40.11	-0.58	257,330	40.21	39.32	40.76	44.25	32.77	42.29 mil	19.41	1.72 bil			2.04	
nasdaq-com	ltm	1.42%	$ 40.18		0.58	255,547	$ 40.21	$ 39.32	$ 40.76	$ 44.25	$ 32.77	42,291,000	19.7	$ 1,699,252,380			$ 2.04	
optimum	ltm	-1.42%	40.18 ( 4:15 pm edt)	40.11	-0.58	255,547	40.21	39.32	40.76	44.25	32.77	42.29m	19.5	1.7b			2.06	
paidcontent	ltm	-1.423%	40.18 usd	40.11	-0.5800	257,330	40.21	39.32	40.76	44.25	32.69	42,291,285						
pc-quote	ltm	-1.42%	40.18	40.11	-0.58	257,630	40.21	39.32	40.76	44.25	32.77	42,877,125	19.69082	1,722,803,000				
personal-wealth-biz	ltm	-1.42%	40.18	40.11	-0.58	257,630	40.21	39.32	40.76	44.25	32.77		19.68			0.00	2.071	
predictwallstreet	ltm	-2.58%	39.71		-1.05	126,662												
raymond-james	ltm	-1.42	40.18	40.11	-0.58	257,330	40.21	39.32	40.18	44.25	32.77		19.13				2.10	
renewable-energy-world	ltm	-1.423%	40.18 usd	40.11	-0.5800	257,330	40.21	39.32	40.76	44.25	32.69	42,291,285						
screamingmedia	ltm	-1.42%	$	open: 40.11	-0.58	1,423	$40.21	$39.32	$40.76	$44.25	$32.77		19.66	$1.69b			2.04	
scroli	ltm	%	ltm			0												
simple-stock-quotes	ltm	-1.42%	last trade: 40.18		change: -0.580								p/e ratio: 19.68					
smartmoney	ltm	(-1.42%)	40.18	$40.11	-0.58	257,330	$40.21	$39.32	$40.76	$44.25	$32.77			1,723,800	0.00%	$0.00		
stocknod	ltm	-1.423%	40.18 usd	40.11	-0.5800	257,330	40.21	39.32	40.76	44.25	32.69	42,291,285						
stockpickr	ltm	-1.42%	$40.18 -0.58 | -1.42%	40.10	-0.58	257.33k	40.21	39.32	40.76	44.25	32.77							
stocksmart	ltm	.0 %	$35.4	41.26	0	28,699	36.6	35.4										
stocktwits	ltm	-1.42%	40.18		-0.58													
streetinsider-com	ltm	1.42%	40.18	$40.11	-0.58	257,330	$40.21	$39.32	$40.76	$44.25	$32.77		19.50				$2.06	
thecramerreport	ltm		40.18	40.11	-0.58	257330	40.21	39.32										
thestree	ltm	-1.42%	$40.18	40.1	-0.58	257330	40.21	39.32	40.76	-44.25	32.77	4.2291285e7		1.68869101e9				
tickerspy	ltm	-1.42%	$40.18	40.11	-0.58	257,330	40.21	39.32	40.76	44.25	32.77		19.7	1.7b	0.00%	$0.00		
tmx-quotemedia	ltm	-1.42%	40.180	40.110	-0.580	257,630	40.210	39.320	40.760	44.250	32.770	42,291,285	19.80	1,699,263,831			2.06	
updown	ltm	-1.42%	$40.18	$40.11	-$0.58	255,547	$40.21	$39.32	$40.76	$44.25	$32.77	42.29b	19.46	$1.72b			2.09	
wallstreetsurvivor	ltm	-1.42%	40.18	40.11	-0.58	255,547	40.21	39.32		44.25	32.77		19.80	$2b			2.00	
yahoo-finance	ltm	1.42%	40.18	40.11	0.58	257,330	40.21	39.32	40.76	44.25	32.77		19.40	1.62b			2.07	
ycharts-com	ltm	-1.42%	40.18		-0.58					44.25	32.77		19.41	1.69b	0.00%		2.07	
zacks	ltm	(-1.42%)	40.18		-0.58	vol.  257,330	40.21	39.32		44.25	32.77		19.98	1.72 b	0.00	0.00	2.04	
advfn	cov	-0.37	54.07	53.67	-0.2	2625540	54.15	53.54										
barchart	cov	-0.37%	54.07	53.67	-0.20	2,625,540	54.15	53.54	54.27	57.65	34.67		15.13	$26.70 b	1.48%	$0.80	+3.38	
barrons	cov	0.37%	54.07	53.67	-0.20	2.622m	54.15	53.54				504.00 million		$26.66 billion	cov has not issued dividends in more than 1 year.	$0.16		
bloomberg	cov	-0.369%	54.070	53.670	-0.200	2,625,540	54.150	53.540		57.65	35.12	495.733mil	15.146	26,804.300mil	1.443	0.200 regular cash	3.570	
boston-com	cov	-0.3685%	54.07 usd	53.67	-0.2000	2,625,540	54.15	53.54	54.27	57.65	51.13							
bostonmerchant	cov	-0.3685%	54.07 usd	53.67	-0.2000	2,625,540	54.15	53.54	54.27	57.65	51.13							
business-insider	cov	-0.3685%	54.07 usd	53.67	-0.2000	2,625,540	54.15	53.54	54.27	57.65	51.13							
chron	cov	-0.3685%	54.07 usd	53.67	-0.2000	2,625,371	54.15	53.54	54.27	57.65	51.13							
cio-com	cov	-0.37%	54.07 usd	53.67	-0.2000	2,625,371	54.15	53.54	54.27	57.65	51.13				1.5	0.8		
cnn-money	cov	-0.37%today&rsquo;s change	54.07data as of 4:03pm et	53.67	-0.20	2,576,001	54.15	53.54	54.27					$27.0b	1.48%			
easystockalterts	cov	-0.37%	54.07	53.67	-0.20	2625371	54.15	53.54	54.27	57.65	35.12						0.00	
eresearch-fidelity-com	cov	-0.37%	54.0700	53.6700	-0.2000	2,625,371	54.1500	53.5400	54.2700	57.6500	35.1200	495,733,000	16.65	$26.90b	1.44%	$0.200000		
finance-abc7-com	cov	-0.3685%	54.07 usd	53.67	-0.2000	2,625,371	54.15	53.54	54.27	57.65	51.13							
finance-abc7chicago-com	cov	-0.3685%	54.07 usd	53.67	-0.2000	2,625,371	54.15	53.54	54.27	57.65	51.13							
financial-content	cov	-0.3685%	54.07 usd	53.67	-0.2000	2,625,371	54.15	53.54	54.27	57.65	51.13							
finapps-forbes-com	cov	-0.4%	$54.07	53.67	-0.20	2,625,371	54.15	53.54	54.27	57.65	35.12	496 mil	16.0	27 bil	1.5	0.80	3.38	
finviz	cov	-0.37%	54.07			2,625,371			54.27	-6.21%	55.99%	495.73m	16.65	26.90b		0.80	3.26	
fool	cov	-0.37%	$54.07	$53.67	-0.20	2,625,371	$54.15	$53.54	$54.27	$57.65	$35.12		16.00	$26.80b	1.40%	0.80		
foxbusiness	cov		$54.07		-0.20	2,625,540			$54.27									
google-finance	cov	(-0.37%)	54.07	53.67	-0.20	2.63m	54.15	53.54		57.65	35.12	495.73m	16.59	26.80b	1.48	0.20	3.26	
howthemarketworks	cov	-0.369%	54.07	53.67	-0.2	2,622,529	54.15	53.54	54.27									
hpcwire	cov	-0.3685%	54.07 usd	53.67	-0.2000	2,625,371	54.15	53.54	54.27	57.65	51.13							
insidestocks	cov	-0.37%	54.07	53.67	-0.20	2622529	54.15	53.54					price earnings ratio: 15.15					
investopedia	cov	-0.37 %	$54.07	53.67	-0.20				54.27									
investorguide	cov	-0.37%	54.07	53.67	-0.20		54.15	53.54		57.65	35.12		16.08	26.804b			3.374	
marketintellisearch	cov	-0.37 %	$54.07	$53.67	-0.20	2416.00k	$54.15	$53.54	$54.27			495.73m	16.65	26.90b	1.47 %		3.26	
marketwatch	cov	-0.37%	$54.07	open: 53.67	-0.20	48,477	$54.15	$53.54	$54.27	$58.69	$35.12		16.78	$26.77b			3.22	
minyanville	cov	-0.3685%	54.07 usd	53.67	-0.2000	2,625,371	54.15	53.54	54.27	57.65	51.13							
msn-money	cov	-0.37%	54.07	53.67	-0.20	2.63 mil	54.15	53.54	54.27	57.65	35.12	495.73 mil	16.59	26.9 bil	1.47%	0.80	3.38	
nasdaq-com	cov	0.37%	$ 54.07		0.20	2,625,371	$ 54.15	$ 53.54	$ 54.27	$ 57.65	$ 35.12	495,733,000	16	$ 26,804,283,310	1.47 %	$0.800000	$ 3.38	
optimum	cov	-0.37%	54.07 ( 4:15 pm edt)	53.67	-0.20	2,625,371	54.15	53.54	54.27	57.65	35.12				1.48	0.80		
paidcontent	cov	-0.3685%	54.07 usd	53.67	-0.2000	2,625,371	54.15	53.54	54.27	57.65	51.13							
pc-quote	cov	-0.37%	54.07	53.67	-0.20	2,625,540	54.15	53.54	54.27	57.65	35.12	497,566,673	16.64724	26,903,430,000		0.2		
personal-wealth-biz	cov	-0.37%	54.07	53.67	-0.20	2,625,540	54.15	53.54	54.27	57.65	35.12		16.08		1.44	0.78	3.374	
predictwallstreet	cov	-0.37%	54.07		-0.20	2,625,371												
raymond-james	cov	-0.37	54.07	53.67	-0.20	2,625,371	54.15	53.54	54.07	57.65	35.12		16.49				3.28	
renewable-energy-world	cov	-0.3685%	54.07 usd	53.67	-0.2000	2,625,371	54.15	53.54	54.27	57.65	51.13							
screamingmedia	cov	-0.37%	$	open: 53.67	-0.20	48,308	$54.15	$53.54	$54.27	$58.69	$35.12		16.78	$26.77b			3.22	
scroli	cov	-0.37%	cov 54.07	53.67	-0.20	2,095,828	54.14	53.54	54.27	57.65	35.12		16.59				3.26	
simple-stock-quotes	cov	-0.37%	last trade: 54.07		change: -0.200								p/e ratio: 16.08					
smartmoney	cov	(-0.37%)	54.07	$53.67	-0.20	2,625,371	$54.15	$53.54	$54.27	$57.65	$35.12			26,903,500	1.47%	$0.20		
stocknod	cov	-0.3685%	54.07 usd	53.67	-0.2000	2,625,371	54.15	53.54	54.27	57.65	51.13							
stockpickr	cov	-0.37%	$54.07 -0.20 | -0.37%	53.67	-0.20	2.63m	54.15	53.54	54.27	57.65	35.12							
stocksmart	cov	%	$54.65	45.51		291,651	55.15	54.54										
stocktwits	cov	-0.37%	54.07		-0.20													
streetinsider-com	cov	0.37%	54.07	$53.67	-0.2	2,625,371	$54.15	$53.54	$54.27	$57.65	$35.12						$0.00	
thecramerreport	cov		54.07	53.67	-0.20	2625371	54.15	53.54										
thestree	cov	-0.37%	$54.07	53.67	-0.2	2625371	54.15	53.54	54.27	-57.65	35.12	4.95733388e8		2.6774560286e10				
tickerspy	cov	-0.37%	$54.07	53.67	-0.20	2,625,371	54.15	53.54	54.27	57.65	35.12		16.6	26.9b	1.47%	$0.20		
tmx-quotemedia	cov	-0.37%	54.070	53.670	-0.200	2,625,540	54.150	53.540	54.270	57.650	35.120	495,733,388	16.10	26,804,304,289	1.474	0.200 usd	3.37	
updown	cov	-0.37%	$54.07	$53.67	-$0.20	2,576,001	$54.15	$53.54	$54.27	$57.65	$35.12	495.73b	15.99	$26.90b			3.39	
wallstreetsurvivor	cov	-0.37%	54.07	53.67	-0.20	2,622,529	54.15	53.54		57.65	35.12		16.10	$27b	1.50%	0.92 -	3.24	
yahoo-finance	cov	0.37%	54.07	53.67	0.20	2,625,371	54.15	53.54	54.27	57.65	35.12		16.03	26.80b	1.50%	0.80	3.37	
ycharts-com	cov	-0.37%	54.07		-0.20					57.65	35.12		16.04	26.70b	1.51%		3.37	
zacks	cov	(-0.37%)	54.07		-0.20	vol.  2,625,371	54.15	53.54		57.65	35.12		15.2	26.90 b	1.47	0.80	3.57	
advfn	ipi	0.90	32.39	31.55	0.29	687798	32.5	31.23										
barchart	ipi	+0.90%	32.39	31.55	+0.29	687,798	32.50	31.23	32.10	40.22	21.17		44.51	$2.43 b			+0.83	
barrons	ipi	0.90%	32.39	31.55	+0.29	687,270	32.50	31.23				75.15 million		$2.41 billion	ipi has not issued dividends in more than 1 year.			
bloomberg	ipi	0.903%	32.390	31.550	0.290	687,798	32.500	31.230		40.22	20.78	75.188mil	44.370	2,435.339mil			0.730	
boston-com	ipi	+0.9034%	32.39 usd	31.55	+0.2900	687,798	32.50	31.23	32.10	40.22	19.77	75,187,997						
bostonmerchant	ipi	+0.9034%	32.39 usd	31.55	+0.2900	687,798	32.50	31.23	32.10	40.22	19.77	75,187,997						
business-insider	ipi	+0.9034%	32.39 usd	31.55	+0.2900	687,798	32.50	31.23	32.10	40.22	19.77	75,187,997						
chron	ipi	+0.9034%	32.39 usd	31.55	+0.2900	687,798	32.50	31.23	32.10	40.22	19.77	75,187,997						
cio-com	ipi	+0.90%	32.39 usd	31.55	+0.2900	687,798	32.50	31.23	32.10	40.22	19.77	75,187,997	39.02	2b				
cnn-money	ipi	+0.90%	32.39	31.55	+0.29	687,798	32.50	31.23	32.10				39.0	$2.4b				
easystockalterts	ipi	0.92%	32.39	31.55	+0.29	687798	32.50	31.23	32.10	40.22	19.97		39.02				0.83	
eresearch-fidelity-com	ipi	0.90%	32.3900	31.5500	0.2900	687,798	32.5000	31.2300	32.1000	40.2200	20.7800	75,188,000	38.67	$2.41b				
finance-abc7-com	ipi	+0.9034%	32.39 usd	31.55	+0.2900	687,798	32.50	31.23	32.10	40.22	19.77	75,187,997						
finance-abc7chicago-com	ipi	+0.9034%	32.39 usd	31.55	+0.2900	687,798	32.50	31.23	32.10	40.22	19.77	75,187,997						
financial-content	ipi	+0.9034%	32.39 usd	31.55	+0.2900	687,798	32.50	31.23	32.10	40.22	19.77	75,187,997						
finapps-forbes-com	ipi	0.9%	$32.39	31.55	0.29	687,798	32.50	31.23	32.10	40.22	20.78	75 mil	39.0	2 bil	0.0	0.00	0.83	
finviz	ipi	0.90%	32.39			687,798			32.10	-19.47%	55.87%	75.19m	39.50	2.44b			0.82	
fool	ipi	+0.90%	$32.39	$31.55	0.29	687,798	$32.50	$31.23	$32.10	$40.22	$20.78		39.00	$2.44b				
foxbusiness	ipi		$32.39		+0.29	687,798			$32.10									
google-finance	ipi	(0.90%)	32.39	31.55	+0.29	687,798.00	32.50	31.23		40.22	20.78	75.19m	39.47	2.44b			0.82	
howthemarketworks	ipi	0.903%	32.39	31.55	0.29	687,270	32.5	31.23	32.1									
hpcwire	ipi	+0.9034%	32.39 usd	31.55	+0.2900	687,798	32.50	31.23	32.10	40.22	19.77	75,187,997						
insidestocks	ipi	+0.90%	32.39	31.55	+0.29	687798	32.50	31.23					price earnings ratio: 39.02					
investopedia	ipi	+0.90 %	$32.39	31.55	+0.29				32.10									
investorguide	ipi	+0.90%	32.39	31.55	+0.29		32.50	31.23		40.22	21.21		39.15	2.435b			0.82	
marketintellisearch	ipi	0.9 %	$32.39	$31.55	0.29	692.10k	$32.50	$31.23	$32.10			75.19m	39.15	2.41b	0.0 %		0.82	
marketwatch	ipi	+0.90%	$32.39	open: 31.55	+0.29	123	$32.50	$31.23	$32.10	$40.22	$21.40		39.50	$2.41b			0.82	
minyanville	ipi	+0.9034%	32.39 usd	31.55	+0.2900	687,798	32.50	31.23	32.10	40.22	19.77	75,187,997						
msn-money	ipi	+0.90%	32.39	31.55	+0.29	687,798	32.50	31.23	32.10	40.22	20.78	75.19 mil	39.50	2.41 bil			0.82	
nasdaq-com	ipi	0.9%	$ 32.39		0.29	687,798	$ 32.50	$ 31.23	$ 32.10	$ 40.22	$ 20.78	75,188,000	39.02	$ 2,435,339,320			$ 0.83	
optimum	ipi	+0.90%	32.39 ( 4:15 pm edt)	31.55	+0.29	687,798	32.50	31.23	32.10	40.22	19.97	75.19m	39.0	2.4b			0.83	
paidcontent	ipi	+0.9034%	32.39 usd	31.55	+0.2900	687,798	32.50	31.23	32.10	40.22	19.77	75,187,997						
pc-quote	ipi	0.90%	32.39	31.55	0.29	687,798	32.5	31.23	32.1	40.22	20.78	74,514,819	39.14634	2,413,535,000				
personal-wealth-biz	ipi	+0.90%	32.39	31.55		687,798	32.50	31.23	32.10	40.22	21.21		39.15			0.00	0.82	
predictwallstreet	ipi	+0.90%	32.39		+0.29	687,798												
raymond-james	ipi	0.90	32.39	31.55	0.29	687,798	32.50	31.23	32.39	40.22	20.78		39.02				0.83	
renewable-energy-world	ipi	+0.9034%	32.39 usd	31.55	+0.2900	687,798	32.50	31.23	32.10	40.22	19.77	75,187,997						
screamingmedia	ipi	+0.90%	$	open: 31.55	+0.29	123	$32.50	$31.23	$32.10	$40.22	$21.40		39.50	$2.41b			0.82	
scroli	ipi	%	ipi			0												
simple-stock-quotes	ipi	+0.90%	last trade: 32.39		change: 0.290								p/e ratio: 39.15					
smartmoney	ipi	(0.90%)	32.39	$31.55	0.29	687,798	$32.50	$31.23	$32.10	$40.22	$20.78			2,413,500	0.00%	$0.00		
stocknod	ipi	+0.9034%	32.39 usd	31.55	+0.2900	687,798	32.50	31.23	32.10	40.22	19.77	75,187,997						
stockpickr	ipi	0.90%	$32.39 0.29 | 0.90%	31.52	0.29	687.80k	32.50	31.23	32.10	40.22	20.78							
stocksmart	ipi	.0 %	$30.97	36.76	0	18,780	32.18	30.9										
stocktwits	ipi	0.90%	32.39		+0.29													
streetinsider-com	ipi	0.90%	32.39	$31.55	+0.29	687,798	$32.50	$31.23	$32.10	$40.22	$19.97		39.02				$0.83	
thecramerreport	ipi		32.39	31.55	+0.29	687798	32.50	31.23										
thestree	ipi	0.9%	$32.39	31.52	0.29	687798	32.5	31.23	32.1	-40.22	20.78	7.5187997e7		2.409775304e9				
tickerspy	ipi	0.90%	$32.39	31.55	+0.29	687,798	32.50	31.23	32.10	40.22	20.78		39.1	2.4b	0.00%	$0.00		
tmx-quotemedia	ipi	0.90%	32.390	31.550	0.290	687,798	32.500	31.230	32.100	40.220	21.170	75,187,997	38.70	2,435,339,223			0.83	
updown	ipi	0.90%	$32.39	$31.55	$0.29	687,270	$32.50	$31.23	$32.10	$40.22	$20.78	75.18b	39.06	$2.41b			0.82	
wallstreetsurvivor	ipi	0.90%	32.39	31.55	0.29	687,270	32.50	31.23		40.22	21.74		38.70	$2b			0.60	
yahoo-finance	ipi	0.90%	32.39	31.55	0.29	687,798	32.50	31.23	32.10	40.22	21.21		39.50	2.44b			0.82	
ycharts-com	ipi	+1.00%	32.39		+0.32					40.22	19.97		39.50	2.43b	0.00%		0.82	
zacks	ipi	(0.90%)	32.39		0.29	vol.  687,798	32.50	31.23		40.22	19.97		44.58	2.41 b	0.00	0.00	.72	
advfn	ltre	-0.32	9.43	9.4	-0.03	11290	9.435	9.24										
barchart	ltre	-0.32%	9.43	9.40	-0.03	11,630	9.43	9.24	9.46	11.20	7.69		35.96	$127.49 m			+0.30	
barrons	ltre	0.32%	9.43	9.40	-0.03	11,290	9.435	9.24				13.74 million		$126.03 million		$2.2		
bloomberg	ltre	-0.317%	9.430	9.400	-0.030	11,290	9.435	9.240		11.20	7.69	13.479mil	31.433	127.111mil	23.355	2.200 special cash	0.300	
boston-com	ltre	-0.3171%	9.430 usd	9.400	-0.0300	11,290	9.435	9.240	9.460	13.40	7.690	13,479,409						
bostonmerchant	ltre	-0.3171%	9.430 usd	9.400	-0.0300	11,290	9.435	9.240	9.460	13.40	7.690	13,479,409						
business-insider	ltre	-0.3171%	9.430 usd	9.400	-0.0300	11,290	9.435	9.240	9.460	13.40	7.690	13,479,409						
chron	ltre	-0.3171%	9.430 usd	9.400	-0.0300	11,290	9.435	9.240	9.460	13.40	7.690	13,479,409						
cio-com	ltre	-0.32%	9.430 usd	9.400	-0.0300	11,290	9.435	9.240	9.460	13.40	7.690	13,479,409	30.42	127m				
cnn-money	ltre	-0.32%today&rsquo;s change	9.43data as of 3:59pm et	9.40	-0.03	11,290	9.44	9.24	9.46				32.5	$127.1m				
easystockalterts	ltre	-0.32%	9.43	9.40	-0.03	11290	9.44	9.24	9.46	13.40	7.69		30.42				0.31	
eresearch-fidelity-com	ltre	-0.32%	9.4300	9.4000	-0.0300	11,290	9.4350	9.2400	9.4600	13.4000	7.6900	13,479,000	31.53	$127.51m				
finance-abc7-com	ltre	-0.3171%	9.430 usd	9.400	-0.0300	11,290	9.435	9.240	9.460	13.40	7.690	13,479,409						
finance-abc7chicago-com	ltre	-0.3171%	9.430 usd	9.400	-0.0300	11,290	9.435	9.240	9.460	13.40	7.690	13,479,409						
financial-content	ltre	-0.3171%	9.430 usd	9.400	-0.0300	11,290	9.435	9.240	9.460	13.40	7.690	13,479,409						
finapps-forbes-com	ltre	-0.3%	$9.43	9.40	-0.03	11,290	9.44	9.24	9.46	13.40	7.69	13 mil	31.4	127 mil	0.0	0.00	0.30	
finviz	ltre	-0.32%	9.43			11,290			9.46	-15.80%	22.63%	13.48m	31.43	127.12m			0.30	
fool	ltre	-0.32%	$9.43	$9.40	-0.03	11,290	$9.44	$9.24	$9.46	$13.40	$7.69		30.30	$127.11m				
foxbusiness	ltre		$9.43		-0.03	11,290			$9.46									
google-finance	ltre	(-0.32%)	9.43	9.40	-0.03	11,290.00	9.44	9.24		13.40	7.69	13.48m	31.24	127.11m	null	null	0.30	
howthemarketworks	ltre	-0.317%	9.43	9.4	-0.03	11,290	9.435	9.24	9.46									
hpcwire	ltre	-0.3171%	9.430 usd	9.400	-0.0300	11,290	9.435	9.240	9.460	13.40	7.690	13,479,409						
insidestocks	ltre	-0.32%	9.43	9.40	-0.03	11290	9.44	9.24					price earnings ratio: 31.43					
investopedia	ltre	-0.32 %	$9.43	9.40	-0.03				9.46									
investorguide	ltre	-0.32%	9.43	9.40	-0.03		9.435	9.24		13.40	8.00		30.32	127.1m			0.312	
marketintellisearch	ltre	-0.32 %	$9.43	$9.40	-0.03	9.30k	$9.44	$9.24	$9.46			13.48m	31.53	0.13b	0.0 %		0.30	
marketwatch	ltre	-0.32%	$9.43	open: 9.40	-0.03	11,290	$9.44	$9.24	$9.46	$13.40	$7.69		30.39	$126.03m		2.20	0.31	
minyanville	ltre	-0.3171%	9.430 usd	9.400	-0.0300	11,290	9.435	9.240	9.460	13.40	7.690	13,479,409						
msn-money	ltre	-0.32%	9.43	9.40	-0.03	11,290	9.44	9.24	9.46	13.40	7.69	13.48 mil	30.42	127.52 mil	23.26%	2.20	0.30	
nasdaq-com	ltre	0.32%	$ 9.43	$ 9.40	0.03	11,290	$ 9.435	$ 9.24	$ 9.46	$ 13.40	$ 7.69	13,479,000	31.43	$ 127,106,970			$ 0.30	
optimum	ltre	-0.32%	9.43 ( 4:30 pm edt)	9.40	-0.03	11,290	9.44	9.24	9.46	13.40	7.69	13.48m	30.4	127.1m			0.31	
paidcontent	ltre	-0.3171%	9.430 usd	9.400	-0.0300	11,290	9.435	9.240	9.460	13.40	7.690	13,479,409						
pc-quote	ltre	-0.32%	9.43	9.4	-0.03	11,290	9.435	9.24	9.46	13.40	7.69	13,521,877	30.51613	127,511,000		2.2		
personal-wealth-biz	ltre	-0.32%	9.43	9.40	-0.03	11,290	9.435	9.24	9.46	13.40	8.00		30.32		23.26	2.20	0.312	
predictwallstreet	ltre	-0.32%	9.43		-0.03	11,290												
raymond-james	ltre	-0.32	9.43	9.40	-0.03	11,290	9.44	9.24	9.43	13.40	7.69		31.43				0.30	
renewable-energy-world	ltre	-0.3171%	9.430 usd	9.400	-0.0300	11,290	9.435	9.240	9.460	13.40	7.690	13,479,409						
screamingmedia	ltre	-0.32%	$	open: 9.40	-0.03	11,290	$9.44	$9.24	$9.46	$13.40	$7.69		30.39	$126.03m		2.20	0.31	
scroli	ltre	%	ltre			0												
simple-stock-quotes	ltre	-0.32%	last trade: 9.43		change: -0.030								p/e ratio: 30.32					
smartmoney	ltre	(-0.32%)	9.43	$9.40	-0.03	11,290	$9.44	$9.24	$9.46	$13.40	$7.69			127,500	0.00%	$2.20		
stocknod	ltre	-0.3171%	9.430 usd	9.400	-0.0300	11,290	9.435	9.240	9.460	13.40	7.690	13,479,409						
stockpickr	ltre	-0.32%	$9.43 -0.03 | -0.32%	9.40	-0.03	11.29k	9.44	9.24	9.46	13.40	7.69							
stocksmart	ltre	.0 %	$9.32	9.56	0	16	9.54	9.32										
stocktwits	ltre	-0.63%	9.40		-0.06													
streetinsider-com	ltre	0.32%	9.43	$9.40	-0.03	11,290	$9.44	$9.24	$9.46	$13.40	$7.69		30.42				$0.31	
thecramerreport	ltre		9.43	9.40	-0.03	11290	9.435	9.24										
thestree	ltre	-0.32%	$9.43	9.4	-0.03	11290	9.44	9.24	9.46	-13.4	7.69	1.3479409e7		1.26032474e8				
tickerspy	ltre	-0.32%	$9.43	9.40	-0.03	11,290	9.44	9.24	9.46	13.40	7.69		30.5	127.5m	0.00%	$2.20		
tmx-quotemedia	ltre	-0.32%	9.430	9.400	-0.030	11,290	9.435	9.240	9.460	13.400	7.690	13,479,409	30.50	127,110,827			0.31	
updown	ltre	-0.32%	$9.43	$9.40	-$0.03	11,290	$9.44	$9.24	$9.46	$13.40	$7.69	13.47b	30.59	$128m			0.31	
wallstreetsurvivor	ltre	-0.32%	9.43	9.40	-0.03	11,290	9.44	9.24		13.40	7.69		30.50	$128m		2.20 -	0.32	
yahoo-finance	ltre	0.32%	9.43	9.40	0.03	11,290	9.44	9.24	9.46	13.40	7.69		30.22	127.11m			0.31	
ycharts-com	ltre	-0.53%	9.40		-0.05					13.40	7.69		31.33	127.09m	0.00%		0.30	
zacks	ltre	(-0.32%)	9.43		-0.03	vol.  11,290	9.44	9.24		13.40	7.69		36.38	127.51 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	87.57	+0.00	1834752	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	-2.39 %	$16.72	$16.94	-0.41	250.80k	$17.05	$16.56	$17.13						%			
marketwatch	nty																	
minyanville	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	33.16	63,443,119						
msn-money	nty																	
paidcontent	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	33.16	63,443,119						
pc-quote	nty	0.00%	54.98	0	0.00	0	0	0	54.98	55.00	31.80	63,443,001	13.98982	3,488,096,000				
personal-wealth-biz	nty					0												
predictwallstreet	nty	0.00%	55.01		0.00													
raymond-james	nty																	
renewable-energy-world	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	33.16	63,443,119						
screamingmedia	nty																	
scroli	nty	%	nty			0												
simple-stock-quotes	nty		last trade: 0.00		change: 0.000													
smartmoney	nty																	
stocknod	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	33.16	63,443,119						
stockpickr	nty	0.05%	$55.01 0.03 | 0.05%	55.00	0.03	1.30k	55.00	55.00	54.98	55.00	31.80							
stocksmart	nty	%	$54.98	0		323,721	55	54.98										
stocktwits	nty	0.07%	55.02		+0.04													
streetinsider-com	nty	-0%	54.98	$87.57		1,834,752	$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	-0.93	12.72	12.64	-0.12	6201657	12.76	12.56										
barchart	ipg	-0.93%	12.72	12.66	-0.12	6,201,657	12.76	12.56	12.84	13.22	7.24		25.69	$6.22 b	1.91%	$0.24	+0.49	
barrons	ipg	0.93%	12.72	12.64	-0.12	6.198m	12.76	12.56				542.10 million		$6.15 billion	1.89%	$0.06		
bloomberg	ipg	-0.935%	12.720	12.640	-0.120	6,201,657	12.760	12.560		13.34	7.31	488.694mil	19.875	6,216.193mil	0.941	0.060 regular cash	0.640	
boston-com	ipg	-0.9346%	12.72 usd	12.64	-0.1200	6,201,657	12.76	12.56	12.84	13.35	6.990	488,694,439						
bostonmerchant	ipg	-0.9346%	12.72 usd	12.64	-0.1200	6,201,657	12.76	12.56	12.84	13.35	6.990	488,694,439						
business-insider	ipg	-0.9346%	12.72 usd	12.64	-0.1200	6,201,657	12.76	12.56	12.84	13.35	6.990	488,694,439						
chron	ipg	-0.9346%	12.72 usd	12.64	-0.1200	6,201,657	12.76	12.56	12.84	13.35	6.990	488,694,439						
cio-com	ipg	-0.93%	12.72 usd	12.64	-0.1200	6,201,657	12.76	12.56	12.84	13.35	6.990	488,694,439	25.96	6b	1.9	0.24		
cnn-money	ipg	-0.93%	12.72	12.64	-0.12	6,198,642	12.76	12.56	12.84				26.0	$6.2b	1.89%			
easystockalterts	ipg	-0.95%	12.72	12.64	-0.12	6201657	12.76	12.56	12.84	13.35	7.06		25.96				0.49	
eresearch-fidelity-com	ipg	-0.93%	12.7200	12.6400	-0.1200	6,201,657	12.7600	12.5600	12.8400	13.3450	7.3100	488,694,000	26.20	$6.27b	1.87%	$0.060000		
finance-abc7-com	ipg	-0.9346%	12.72 usd	12.64	-0.1200	6,201,657	12.76	12.56	12.84	13.35	6.990	488,694,439						
finance-abc7chicago-com	ipg	-0.9346%	12.72 usd	12.64	-0.1200	6,201,657	12.76	12.56	12.84	13.35	6.990	488,694,439						
financial-content	ipg	-0.9346%	12.72 usd	12.64	-0.1200	6,201,657	12.76	12.56	12.84	13.35	6.990	488,694,439						
finapps-forbes-com	ipg	-0.9%	$12.72	12.64	-0.12	6,201,657	12.76	12.56	12.84	13.34	7.31	489 mil	26.0	6 bil	1.9	0.24	0.49	
finviz	ipg	-0.93%	12.72			6,201,657			12.84	-3.77%	75.69%	488.69m	26.20	6.27b		0.24	0.49	
fool	ipg	-0.93%	$12.72	$12.64	-0.12	6,198,778	$12.76	$12.56	$12.84	$13.35	$7.31		26.00	$6.22b		0.24		
foxbusiness	ipg		$12.72		-0.12	6,201,770			$12.84									
google-finance	ipg	(-0.93%)	12.72	12.64	-0.12	6.20m	12.76	12.56		13.35	7.31	488.69m	25.74	6.22b	1.89	0.06	0.49	
howthemarketworks	ipg	-0.935%	12.72	12.64	-0.12	6,198,642	12.76	12.56	12.84									
hpcwire	ipg	-0.9346%	12.72 usd	12.64	-0.1200	6,201,657	12.76	12.56	12.84	13.35	6.990	488,694,439						
insidestocks	ipg	-0.93%	12.72	12.66	-0.12	6198642	12.76	12.56					price earnings ratio: 25.96					
investopedia	ipg	-0.93 %	$12.72	12.64	-0.12				12.84									
investorguide	ipg	-0.93%	12.72	12.64	-0.12		12.76	12.56		13.35	7.31		25.08	6.216b			0.512	
marketintellisearch	ipg	-0.93 %	$12.72	$12.64	-0.12	5633.20k	$12.76	$12.56	$12.84			488.69m	26.20	6.27b	1.87 %		0.49	
marketwatch	ipg	-0.93%	$12.65	open: 12.64	-0.12	267,735	$12.76	$12.56	$12.84	$13.35	$7.31		20.55	$6.15b	1.89%	0.06	0.62	
minyanville	ipg	-0.9346%	12.72 usd	12.64	-0.1200	6,201,657	12.76	12.56	12.84	13.35	6.990	488,694,439						
msn-money	ipg	-0.93%	12.72	12.64	-0.12	6.2 mil	12.76	12.56	12.84	13.35	7.31	488.69 mil	24.46	6.27 bil	1.87%	0.24	0.49	
nasdaq-com	ipg	0.93%	$ 12.72		0.12	6,201,657	$ 12.76	$ 12.56	$ 12.84	$ 13.345	$ 7.31	488,694,000	25.96	$ 6,216,187,680	1.87 %	$0.240000	$ 0.49	
optimum	ipg	-0.93%	12.72 ( 4:15 pm edt)	12.64	-0.12	6,201,657	12.76	12.56	12.84	13.35	7.06	488.69m	26.0	6.2b	1.89	0.24	0.49	
paidcontent	ipg	-0.9346%	12.72 usd	12.64	-0.1200	6,201,657	12.76	12.56	12.84	13.35	6.990	488,694,439						
pc-quote	ipg	-0.93%	12.72	12.64	-0.12	6,201,770	12.76	12.56	12.84	13.35	7.31	493,304,324	24.69231	6,274,831,000		0.06		
personal-wealth-biz	ipg	-0.93%	12.72	12.64	-0.12	6,201,770	12.76	12.56	12.84	13.35	7.31		25.08		0.93	0.12	0.512	
predictwallstreet	ipg	-0.93%	12.72		-0.12	6,201,657												
raymond-james	ipg	-0.93	12.72	12.64	-0.12	6,201,657	12.76	12.56	12.72	13.35	7.31		20.52				0.62	
renewable-energy-world	ipg	-0.9346%	12.72 usd	12.64	-0.1200	6,201,657	12.76	12.56	12.84	13.35	6.990	488,694,439						
screamingmedia	ipg	-0.93%	$	open: 12.64	-0.12	267,735	$12.76	$12.56	$12.84	$13.35	$7.31		20.55	$6.15b	1.89%	0.06	0.62	
scroli	ipg	-0.93%	ipg 12.72	12.64	-0.12	5,231,219	12.76	12.56	12.84	13.35	7.31		25.74				0.49	
simple-stock-quotes	ipg	-0.93%	last trade: 12.72		change: -0.120								p/e ratio: 25.08					
smartmoney	ipg	(-0.93%)	12.72	$12.64	-0.12	6,201,657	$12.76	$12.56	$12.84	$13.34	$7.31			6,274,800	1.87%	$0.06		
stocknod	ipg	-0.9346%	12.72 usd	12.64	-0.1200	6,201,657	12.76	12.56	12.84	13.35	6.990	488,694,439						
stockpickr	ipg	-0.93%	$12.72 -0.12 | -0.93%	12.66	-0.12	6.20m	12.76	12.56	12.84	13.35	7.31							
stocksmart	ipg	.0 %	$11.52	10.59	0	640,330	11.89	11.505										
stocktwits	ipg	-0.94%	12.72		-0.12													
streetinsider-com	ipg	0.93%	12.72	$12.64	-0.12	6,201,657	$12.76	$12.56	$12.84	$13.35	$7.06		25.96				$0.49	
thecramerreport	ipg		12.72	12.64	-0.12	6201657	12.76	12.56										
thestree	ipg	-0.93%	$12.72	12.66	-0.12	6201657	12.76	12.56	12.84	-13.35	7.31	4.88694439e8		6.152662987e9				
tickerspy	ipg	-0.93%	$12.72	12.64	-0.12	6,201,657	12.76	12.56	12.84	13.35	7.31		24.7	6.3b	1.87%	$0.06		
tmx-quotemedia	ipg	-0.93%	12.720	12.640	-0.120	6,201,770	12.760	12.560	12.840	13.345	7.310	488,694,439	26.20	6,216,193,264	1.869	0.060 usd	0.49	
updown	ipg	-0.93%	$12.72	$12.64	-$0.12	5,933,899	$12.76	$12.56	$12.84	$13.34	$7.31	488.69b	20.69	$6.27b			0.62	
wallstreetsurvivor	ipg	-0.93%	12.72	12.64	-0.12	6,198,642	12.76	12.56		13.35	8.19		26.20	$6b	1.90%		0.47	
yahoo-finance	ipg	0.93%	12.72	12.64	0.12	6,201,657	12.76	12.56	12.84	13.35	7.31		24.84	6.22b	1.90%	0.24	0.51	
ycharts-com	ipg	-1.01%	12.72		-0.13					13.35	7.06		24.46	6.22b	1.92%		0.52	
zacks	ipg	(-0.93%)	12.72		-0.12	vol.  6,201,657	12.76	12.56		13.35	7.06		26.2	6.27 b	1.87	0.24	.49	
advfn	cmls	-0.86	3.44	3.51	-0.03	47519	3.595	3.44										
barchart	cmls	-0.86%	3.44	3.51	-0.03	47,519	3.59	3.44	3.47	5.78	2.03		4.03	$146.27 m			+1.08	
barrons	cmls	0.86%	3.44	3.51	-0.03	45,709	3.595	3.44				41.19 million		$149.38 million	cmls has not issued dividends in more than 1 year.			
bloomberg	cmls	-0.865%	3.440	3.510	-0.030	47,519	3.595	3.440		5.78	2.03	36.068mil	3.909	146.277mil			0.880	
boston-com	cmls	-0.8646%	3.440 usd	3.510	-0.0300	47,519	3.595	3.440	3.470	5.780	2.030	36,103,867						
bostonmerchant	cmls	-0.8646%	3.440 usd	3.510	-0.0300	47,519	3.595	3.440	3.470	5.780	2.030	36,103,867						
business-insider	cmls	-0.8646%	3.440 usd	3.510	-0.0300	47,519	3.595	3.440	3.470	5.780	2.030	36,103,867						
chron	cmls	-0.8646%	3.440 usd	3.510	-0.0300	47,519	3.595	3.440	3.470	5.780	2.030	36,103,867						
cio-com	cmls	-0.86%	3.440 usd	3.510	-0.0300	47,519	3.595	3.440	3.470	5.780	2.030	36,103,867	3.215	124m				
cnn-money	cmls	-0.58%today&rsquo;s change	3.45data as of 3:59pm et	3.51	-0.02	43,813	3.60	3.44	3.47				3.2	$124.6m				
easystockalterts	cmls	-0.85%	3.44	3.51	-0.03	47519	3.60	3.44	3.47	5.78	2.03		3.21				1.07	
eresearch-fidelity-com	cmls	-0.86%	3.4400	3.5100	-0.0300	47,519	3.5950	3.4400	3.4700	5.7800	2.0300	42,522,000	3.27	$147.55m				
finance-abc7-com	cmls	-0.8646%	3.440 usd	3.510	-0.0300	47,519	3.595	3.440	3.470	5.780	2.030	36,103,867						
finance-abc7chicago-com	cmls	-0.8646%	3.440 usd	3.510	-0.0300	47,519	3.595	3.440	3.470	5.780	2.030	36,103,867						
financial-content	cmls	-0.8646%	3.440 usd	3.510	-0.0300	47,519	3.595	3.440	3.470	5.780	2.030	36,103,867						
finapps-forbes-com	cmls	-0.9%	$3.44	3.51	-0.03	47,519	3.60	3.44	3.47	5.78	2.03	36 mil		124 mil	0.0	0.00		
finviz	cmls	-0.86%	3.44			47,519			3.47	-40.48%	69.46%	42.52m	3.30	147.54m			1.05	
fool	cmls	-0.86%	$3.44	$3.51	-0.03	47,519	$3.60	$3.44	$3.47	$5.78	$2.03		3.20	$146.28m				
foxbusiness	cmls		$3.44		-0.03	47,519			$3.47									
google-finance	cmls	(-0.86%)	3.44	3.51	-0.03	47,519.00	3.60	3.44		5.78	2.03	42.52m	3.27	146.28m			1.05	
howthemarketworks	cmls	-0.865%	3.44	3.51	-0.03	45,709	3.595	3.44	3.47									
hpcwire	cmls	-0.8646%	3.440 usd	3.510	-0.0300	47,519	3.595	3.440	3.470	5.780	2.030	36,103,867						
insidestocks	cmls	-0.86%	3.44	3.51	-0.03	47519	3.60	3.44										
investopedia	cmls	-0.86 %	$3.44	3.51	-0.03				3.47									
investorguide	cmls	-0.86%	3.44	3.51	-0.03		3.595	3.44		5.78	2.03		3.26	146.3m			1.066	
marketintellisearch	cmls	-0.86 %	$3.44	$3.51	-0.03	47.00k	$3.57	$3.44	$3.47			42.52m	3.30	0.15b	0.0 %		1.05	
marketwatch	cmls	-0.86%	$3.44	open: 3.51	-0.03	1,810	$3.60	$3.44	$3.47	$5.78	$2.03		3.22	$149.38m			1.07	
minyanville	cmls	-0.8646%	3.440 usd	3.510	-0.0300	47,519	3.595	3.440	3.470	5.780	2.030	36,103,867						
msn-money	cmls	-0.86%	3.44	3.51	-0.03	47,519	3.60	3.44	3.47	5.78	2.03	42.52 mil	3.21	147.55 mil			1.05	
nasdaq-com	cmls	0.86%	$ 3.44	$ 3.51	0.03	47,519	$ 3.595	$ 3.44	$ 3.47	$ 5.78	$ 2.03	36,068,000	3.19	$ 124,073,920			$ 1.08	
optimum	cmls	-0.86%	3.44 ( 4:00 pm edt)	3.51	-0.03	45,709	3.59	3.44	3.47	5.78	2.03	36.10m	3.2	124.2m			1.07	
paidcontent	cmls	-0.8646%	3.440 usd	3.510	-0.0300	47,519	3.595	3.440	3.470	5.780	2.030	36,103,867						
pc-quote	cmls	-0.86%	3.44	3.51	-0.03	47,519	3.595	3.44	3.47	5.78	2.03	36,418,866	3.24299	125,281,000				
personal-wealth-biz	cmls	-0.86%	3.44	3.51	-0.03	47,519	3.595	3.44	3.47	5.78	2.03		3.26			0.00	1.066	
predictwallstreet	cmls	-0.86%	3.44		-0.03	47,519												
raymond-james	cmls	-0.86	3.44	3.51	-0.03	47,519	3.60	3.44	3.44	5.78	2.03		3.19				1.08	
renewable-energy-world	cmls	-0.8646%	3.440 usd	3.510	-0.0300	47,519	3.595	3.440	3.470	5.780	2.030	36,103,867						
screamingmedia	cmls	-0.86%	$	open: 3.51	-0.03	1,810	$3.60	$3.44	$3.47	$5.78	$2.03		3.22	$149.38m			1.07	
scroli	cmls	%	cmls			0												
simple-stock-quotes	cmls	-0.86%	last trade: 3.44		change: -0.030								p/e ratio: 3.26					
smartmoney	cmls	(-0.86%)	3.44	$3.51	-0.03	47,519	$3.60	$3.44	$3.47	$5.78	$2.03			125,300	0.00%	$0.00		
stocknod	cmls	-0.8646%	3.440 usd	3.510	-0.0300	47,519	3.595	3.440	3.470	5.780	2.030	36,103,867						
stockpickr	cmls	-0.86%	$3.44 -0.03 | -0.86%	3.51	-0.03	47.52k	3.60	3.44	3.47	5.78	2.03							
stocksmart	cmls	.0 %	$3.93	4.36	0	7,921	3.93	3.8										
stocktwits	cmls	-0.58%	3.45		-0.02													
streetinsider-com	cmls	0.86%	3.44	$3.51	-0.03	47,519	$3.60	$3.44	$3.47	$5.78	$2.03		3.21				$1.07	
thecramerreport	cmls		3.44	3.51	-0.03	47519	3.595	3.44										
thestree	cmls	-0.86%	$3.44	3.51	-0.03	47519	3.6	3.44	3.47	-5.78	2.03	4.2522379e7		1.26724573e8				
tickerspy	cmls	-0.86%	$3.44	3.51	-0.03	47,519	3.60	3.44	3.47	5.78	2.03		3.2	147.5m	0.00%	$0.00		
tmx-quotemedia	cmls	-0.86%	3.440	3.510	-0.030	47,519	3.595	3.440	3.470	5.780	2.030	42,522,379	3.20	146,276,984			1.07	
updown	cmls	-0.86%	$3.44	$3.51	-$0.03	45,709	$3.60	$3.44	$3.47	$5.78	$2.03	42.52b	3.07	$148m			1.13	
wallstreetsurvivor	cmls	-0.86%	3.44	3.51	-0.03	45,709	3.60	3.44		5.78	2.03		3.20	$125m			0.69	
yahoo-finance	cmls	0.86%	3.44	3.51	0.03	47,519	3.57	3.44	3.47	5.78	2.03		3.23	146.28m			1.07	
ycharts-com	cmls	-0.58%	3.45		-0.02					5.78	2.03		3.22	146.69m	0.00%		1.07	
zacks	cmls	(-0.86%)	3.44		-0.03	vol.  47,519	3.60	3.44		5.78	2.03		3.99	147.55 m	0.00	0.00	.87	
advfn	fnsr	-4.43	18.34	18.73	-0.85	3998674	18.73	18.07										
barchart	fnsr	-4.43%	18.34	18.73	-0.85	3,998,674	18.73	18.07	19.19	46.09	11.98		13.92	$1.64 b			+1.02	
barrons	fnsr	4.43%	18.34	18.73	-0.85	3.997m	18.73	18.07				92.72 million		$1.64 billion	fnsr has not issued dividends in more than 1 year.			
bloomberg	fnsr	-4.429%	18.340	18.730	-0.850	3,998,674	18.730	18.070		46.09	11.98	89.946mil	16.826	1,649.609mil			1.090	
boston-com	fnsr	-4.429%	18.34 usd	18.73	-0.8500	3,998,674	18.73	18.07	19.19	46.09	11.97	89,945,953						
bostonmerchant	fnsr	-4.429%	18.34 usd	18.73	-0.8500	3,998,674	18.73	18.07	19.19	46.09	11.97	89,945,953						
business-insider	fnsr	-4.429%	18.34 usd	18.73	-0.8500	3,998,674	18.73	18.07	19.19	46.09	11.97	89,945,953						
chron	fnsr	-4.429%	18.34 usd	18.73	-0.8500	3,998,674	18.73	18.07	19.19	46.09	11.97	89,945,953						
cio-com	fnsr	-4.43%	18.34 usd	18.73	-0.8500	3,998,674	18.73	18.07	19.19	46.09	11.97	89,945,953	18.34	2b				
cnn-money	fnsr	-4.43%	18.34	18.73	-0.85	3,998,674	18.73	18.07	19.19				18.3	$1.6b				
easystockalterts	fnsr	-4.54%	18.34	18.73	-0.85	3998674	18.73	18.07	19.19	46.09	11.98		18.34				1.00	
eresearch-fidelity-com	fnsr	-4.43%	18.3400	18.7300	-0.8500	3,998,674	18.7300	18.0700	19.1900	46.0900	11.9750	89,946,000	18.81	$1.73b				
finance-abc7-com	fnsr	-4.429%	18.34 usd	18.73	-0.8500	3,998,674	18.73	18.07	19.19	46.09	11.97	89,945,953						
finance-abc7chicago-com	fnsr	-4.429%	18.34 usd	18.73	-0.8500	3,998,674	18.73	18.07	19.19	46.09	11.97	89,945,953						
financial-content	fnsr	-4.429%	18.34 usd	18.73	-0.8500	3,998,674	18.73	18.07	19.19	46.09	11.97	89,945,953						
finapps-forbes-com	fnsr	-4.4%	$18.34	18.73	-0.85	3,998,674	18.73	18.07	19.19	46.09	11.97	90 mil	18.0	2 bil	0.0	0.00	1.02	
finviz	fnsr	-4.43%	18.34			3,997,474			19.19	-60.21%	53.09%	89.95m	17.98	1.65b			1.02	
fool	fnsr	-4.43%	$18.34	$18.73	-0.85	3,997,474	$18.73	$18.07	$19.19	$46.09	$11.98		18.60	$1.65b				
foxbusiness	fnsr		$18.34		-0.85	3,998,874			$19.19									
google-finance	fnsr	(-4.43%)	18.34	18.73	-0.85	4.00m	18.73	18.07		46.09	11.98	89.95m	18.03	1.65b			1.02	
howthemarketworks	fnsr	-4.429%	18.34	18.73	-0.85	3,986,738	18.73	18.07	19.19									
hpcwire	fnsr	-4.429%	18.34 usd	18.73	-0.8500	3,998,674	18.73	18.07	19.19	46.09	11.97	89,945,953						
insidestocks	fnsr	-4.43%	18.34	18.73	-0.85	3998674	18.73	18.07					price earnings ratio: 11.83					
investopedia	fnsr	-4.43 %	$18.34	18.73	-0.85				19.19									
investorguide	fnsr	-4.43%	18.34	18.64	-0.85		18.73	18.07		46.09	11.98		19.19	1.650b			1.00	
marketintellisearch	fnsr	-4.43 %	$18.34	$18.64	-0.85	3956.60k	$18.73	$18.07	$19.19			89.95m	18.81	1.73b	0.0 %		1.02	
marketwatch	fnsr	-4.43%	$18.38	open: 18.73	-0.85	11,936	$18.73	$18.07	$19.19	$46.09	$11.98			$1.64b				
minyanville	fnsr	-4.429%	18.34 usd	18.73	-0.8500	3,998,674	18.73	18.07	19.19	46.09	11.97	89,945,953						
msn-money	fnsr	-4.43%	18.34	18.73	-0.85	4 mil	18.73	18.07	19.19	46.09	11.98	89.95 mil	18.34	1.73 bil			1.01	
nasdaq-com	fnsr	4.43%	$ 18.34	$ 18.73	0.85	3,998,674	$ 18.73	$ 18.07	$ 19.19	$ 46.09	$ 11.975	89,632,000	17.98	$ 1,643,850,880			$ 1.02	
optimum	fnsr	-4.43%	18.34 ( 4:30 pm edt)	18.73	-0.85	3,998,674	18.73	18.07	19.19	46.09	11.97	89.95m	18.3	1.6b			1.00	
paidcontent	fnsr	-4.429%	18.34 usd	18.73	-0.8500	3,998,674	18.73	18.07	19.19	46.09	11.97	89,945,953						
pc-quote	fnsr	-4.43%	18.34	18.73	-0.85	3,998,674	18.73	18.07	19.19	46.09	11.98	94,114,706	19.19	1,726,064,000				
personal-wealth-biz	fnsr	-4.43%	18.34	18.64	-0.85	3,998,874	18.73	18.07	19.19	46.09	11.98		19.19			0.00	1.00	
predictwallstreet	fnsr	-4.43%	18.34		-0.85	3,998,674												
raymond-james	fnsr	-4.43	18.34	18.73	-0.85	3,998,674	18.73	18.07	18.34	46.09	11.98		16.67				1.10	
renewable-energy-world	fnsr	-4.429%	18.34 usd	18.73	-0.8500	3,998,674	18.73	18.07	19.19	46.09	11.97	89,945,953						
screamingmedia	fnsr	-4.43%	$	open: 18.73	-0.85	12,916	$18.73	$18.07	$19.19	$46.09	$11.98			$1.64b				
scroli	fnsr	%	fnsr			0												
simple-stock-quotes	fnsr	-4.43%	last trade: 18.34		change: -0.850								p/e ratio: 19.19					
smartmoney	fnsr	(-4.43%)	18.34	$18.73	-0.85	3,998,674	$18.73	$18.07	$19.19	$46.09	$11.98			1,726,100	0.00%	$0.00		
stocknod	fnsr	-4.429%	18.34 usd	18.73	-0.8500	3,998,674	18.73	18.07	19.19	46.09	11.97	89,945,953						
stockpickr	fnsr	-4.43%	$18.34 -0.85 | -4.43%	18.73	-0.85	4.00m	18.73	18.07	19.19	46.09	11.98							
stocksmart	fnsr	.0 %	$22.37	28.42	0	311,561	24.31	22.27										
stocktwits	fnsr	-4.51%	18.32		-0.86													
streetinsider-com	fnsr	4.43%	18.34	$18.73	-0.85	3,998,674	$18.73	$18.07	$19.19	$46.09	$11.98		18.34				$1.00	
thecramerreport	fnsr		19.19	18.44	+0.95	3202849	19.595	18.42										
thestree	fnsr	-4.43%	$18.34	18.73	-0.85	3997474	18.73	18.07	19.19	-46.09	11.98	8.9945953e7		1.640614183e9				
tickerspy	fnsr	-4.43%	$18.34	18.73	-0.85	3,998,674	18.73	18.07	19.19	46.09	11.97		19.2	1.7b	0.00%	$0.00		
tmx-quotemedia	fnsr	-4.43%	18.340	18.730	-0.850	3,998,874	18.730	18.070	19.190	46.090	11.975	89,945,953	19.20	1,649,608,778			1.00	
updown	fnsr	-4.43%	$18.34	$18.73	-$0.85	3,984,938	$18.73	$18.07	$19.19	$46.09	$11.98	89.63b	17.45	$1.72b			1.10	
wallstreetsurvivor	fnsr	-4.43%	18.34	18.73	-0.85	3,986,738	18.73	18.07		46.09	11.98		19.20	$2b			1.00	
yahoo-finance	fnsr	4.43%	18.34	18.64	0.85	3,998,674	18.73	18.07	19.19	46.09	11.98		18.34	1.65b			1.00	
ycharts-com	fnsr	-4.53%	18.32		-0.87					46.09	11.98		18.32	1.64b	0.00%		1.00	
zacks	fnsr	(-4.43%)	18.34		-0.85	vol.  3,998,674	18.73	18.07		46.09	11.98		14.65	1.73 b	0.00	0.00	1.31	
advfn	buse	-1.12	5.28	5.25	-0.06	71258	5.32	5.25										
barchart	buse	-1.12%	5.28	5.25	-0.06	79,824	5.32	5.25	5.34	5.66	3.94		16.38	$457.25 m	3.05%	$0.16	+0.32	
barrons	buse	1.12%	5.28	5.25	-0.06	71,158	5.32	5.25				66.40 million		$454.29 million	3.03%	$0.04		
bloomberg	buse	-1.124%	5.280	5.250	-0.060	71,258	5.320	5.250		5.70	4.04	86.597mil	16.500	457.230mil	3.030	0.040 regular cash	0.320	
boston-com	buse	-1.124%	5.280 usd	5.250	-0.0600	71,258	5.320	5.250	5.340	5.700	4.040	86,596,527						
bostonmerchant	buse	-1.124%	5.280 usd	5.250	-0.0600	71,258	5.320	5.250	5.340	5.700	4.040	86,596,527						
business-insider	buse	-1.124%	5.280 usd	5.250	-0.0600	71,258	5.320	5.250	5.340	5.700	4.040	86,596,527						
chron	buse	-1.124%	5.280 usd	5.250	-0.0600	71,258	5.320	5.250	5.340	5.700	4.040	86,596,527						
cio-com	buse	-1.12%	5.280 usd	5.250	-0.0600	71,258	5.320	5.250	5.340	5.700	4.040	86,596,527	16.50	457m	3	0.16		
cnn-money	buse	-0.94%today&rsquo;s change	5.29data as of 3:59pm et	5.25	-0.05	60,185	5.32	5.25	5.34				16.5	$458.1m	3.02%			
easystockalterts	buse	-1.14%	5.28	5.25	-0.06	71258	5.32	5.25	5.34	5.70	4.04		16.50				0.32	
eresearch-fidelity-com	buse	-1.12%	5.2800	5.2500	-0.0600	71,258	5.3200	5.2500	5.3400	5.7000	4.0400	86,597,000	16.69	$462.43m	3.00%	$0.040000		
finance-abc7-com	buse	-1.124%	5.280 usd	5.250	-0.0600	71,258	5.320	5.250	5.340	5.700	4.040	86,596,527						
finance-abc7chicago-com	buse	-1.124%	5.280 usd	5.250	-0.0600	71,258	5.320	5.250	5.340	5.700	4.040	86,596,527						
financial-content	buse	-1.124%	5.280 usd	5.250	-0.0600	71,258	5.320	5.250	5.340	5.700	4.040	86,596,527						
finapps-forbes-com	buse	-1.1%	$5.28	5.25	-0.06	71,258	5.32	5.25	5.34	5.70	4.04	87 mil	16.5	457 mil	3.0	0.16	0.32	
finviz	buse	-1.12%	5.28			71,258			5.34	-6.71%	33.84%	86.60m	16.69	462.44m		0.16	0.32	
fool	buse	-1.12%	$5.28	$5.25	-0.06	55,986	$5.32	$5.25	$5.34	$5.70	$4.04		16.30	$457.23m	4.40%	0.16		
foxbusiness	buse		$5.28		-0.06	77,757			$5.34									
google-finance	buse	(-1.12%)	5.28	5.25	-0.06	71,258.00	5.32	5.25		5.70	4.04	86.60m	16.61	457.23m	3.03	0.04	0.32	
howthemarketworks	buse	-1.124%	5.28	5.25	-0.06	71,258	5.32	5.25	5.34									
hpcwire	buse	-1.124%	5.280 usd	5.250	-0.0600	71,258	5.320	5.250	5.340	5.700	4.040	86,596,527						
insidestocks	buse	-1.12%	5.28	5.25	-0.06	68451	5.32	5.25										
investopedia	buse	-1.12 %	$5.28	5.25	-0.06				5.34									
investorguide	buse	-1.12%	5.28	5.32	-0.06		5.32	5.25		5.70	3.93		16.58	457.2m			0.322	
marketintellisearch	buse	-1.12 %	$5.28	$5.32	-0.06	40.10k	$5.32	$5.25	$5.34			86.60m	16.69	0.46b	3.0 %		0.32	
marketwatch	buse	-1.12%	$5.28	open: 5.25	-0.06	6,599	$5.32	$5.25	$5.34	$5.70	$4.04		19.12	$454.29m	3.03%	0.04	0.28	
minyanville	buse	-1.124%	5.280 usd	5.250	-0.0600	71,258	5.320	5.250	5.340	5.700	4.040	86,596,527						
msn-money	buse	-1.12%	5.28	5.25	-0.06	71,258	5.32	5.25	5.34	5.70	4.04	86.60 mil	16.50	462.43 mil	3.00%	0.16	0.32	
nasdaq-com	buse	1.12%	$ 5.28	$ 5.25	0.06	71,258	$ 5.32	$ 5.25	$ 5.34	$ 5.70	$ 4.04	86,597,000	16.5	$ 457,232,160	3 %	$0.160000	$ 0.32	
optimum	buse	-1.12%	5.28 ( 4:00 pm edt)	5.25	-0.06	71,258	5.32	5.25	5.34	5.70	4.04	86.60m	16.5	457.2m	3.03	0.16	0.32	
paidcontent	buse	-1.124%	5.280 usd	5.250	-0.0600	71,258	5.320	5.250	5.340	5.700	4.040	86,596,527						
pc-quote	buse	-1.12%	5.28	5.25	-0.06	77,757	5.32	5.25	5.34	5.70	4.04	87,581,061	16.6875	462,428,000		0.04		
personal-wealth-biz	buse	-1.12%	5.28	5.32	-0.06	77,757	5.32	5.25	5.34	5.70	3.93		16.58		3.00	0.16	0.322	
predictwallstreet	buse	-1.12%	5.28		-0.06	71,258												
raymond-james	buse	-1.12	5.28	5.25	-0.06	71,258	5.32	5.25	5.28	5.70	4.04		16.50				0.32	
renewable-energy-world	buse	-1.124%	5.280 usd	5.250	-0.0600	71,258	5.320	5.250	5.340	5.700	4.040	86,596,527						
screamingmedia	buse	-1.12%	$	open: 5.25	-0.06	6,599	$5.32	$5.25	$5.34	$5.70	$4.04		19.12	$454.29m	3.03%	0.04	0.28	
scroli	buse	%	buse			0												
simple-stock-quotes	buse	-1.12%	last trade: 5.28		change: -0.060								p/e ratio: 16.58					
smartmoney	buse	(-1.12%)	5.28	$5.25	-0.06	71,258	$5.32	$5.25	$5.34	$5.70	$4.04			462,400	3.00%	$0.04		
stocknod	buse	-1.124%	5.280 usd	5.250	-0.0600	71,258	5.320	5.250	5.340	5.700	4.040	86,596,527						
stockpickr	buse	-1.12%	$5.28 -0.06 | -1.12%	5.25	-0.06	71.26k	5.32	5.25	5.34	5.70	4.04							
stocksmart	buse	.0 %	$5.02	4.71	0	42,824	5.09	4.96										
stocktwits	buse	-1.12%	5.28		-0.06													
streetinsider-com	buse	1.12%	5.28	$5.25	-0.06	71,258	$5.32	$5.25	$5.34	$5.70	$4.04		16.50				$0.32	
thecramerreport	buse		5.28	5.32	-0.06	71258	5.32	5.25										
thestree	buse	-1.12%	$5.28	5.25	-0.06	71258	5.32	5.25	5.34	-5.7	4.04	8.6596527e7		4.53765801e8				
tickerspy	buse	-1.12%	$5.28	5.25	-0.06	71,258	5.32	5.25	5.34	5.70	4.04		16.7	462.6m	3.00%	$0.04		
tmx-quotemedia	buse	-1.12%	5.280	5.250	-0.060	77,757	5.320	5.250	5.340	5.700	4.040	86,596,527	16.70	457,229,663	2.996	0.040 usd	0.32	
updown	buse	-1.12%	$5.28	$5.25	-$0.06	71,158	$5.25	$5.25	$5.34	$5.70	$4.04	86.59b	16.68	$462m			0.32	
wallstreetsurvivor	buse	-1.12%	5.28	5.25	-0.06	71,258	5.32	5.25		5.70	4.04		16.70	$462m	3.00%	0.16 -	0.27	
yahoo-finance	buse	1.12%	5.28	5.32	0.06	71,258	5.32	5.25	5.34	5.70	4.04		16.40	457.23m	3.10%	0.16	0.32	
ycharts-com	buse	-1.12%	5.28		-0.06					5.70	4.04		16.50	457.25m	3.24%		0.32	
zacks	buse	(-1.12%)	5.28		-0.06	vol.  71,258	5.32	5.25		5.70	4.04		16.69	462.43 m	3.00	0.16	.32	
advfn	cpa	2.83	70.41	68.33	1.94	260998	70.49	67.8										
barchart	cpa	+2.83%	70.41	68.33	+1.94	260,998	70.49	67.80	68.47	70.49	43.76		12.34	$3.10 b	2.39%	$1.64	+6.12	
barrons	cpa	2.83%	70.41	68.33	+1.94	260,998	70.49	67.80				44.00 million		$3.14 billion	2.33%	$1.64		
bloomberg	cpa	2.833%	70.410	68.330	1.940	260,998	70.490	67.800		70.49	44.94	33.025mil	12.224	3,095.464mil	2.329	1.640 regular cash	5.760	
boston-com	cpa	+2.833%	70.41 usd	68.33	+1.940	260,998	70.49	67.80	68.47	69.00	44.20	15,750,000						
bostonmerchant	cpa	+2.833%	70.41 usd	68.33	+1.940	260,998	70.49	67.80	68.47	69.00	44.20	15,750,000						
business-insider	cpa	+2.833%	70.41 usd	68.33	+1.940	260,998	70.49	67.80	68.47	69.00	44.20	15,750,000						
chron	cpa	+2.833%	70.41 usd	68.33	+1.940	260,998	70.49	67.80	68.47	69.00	44.20	15,750,000						
cio-com	cpa	+2.83%	70.41 usd	68.33	+1.940	260,998	70.49	67.80	68.47	69.00	44.20	15,750,000		1b	2.4	1.64		
cnn-money	cpa	+2.83%today&rsquo;s change	70.41data as of 4:06pm et	68.33	+1.94	260,998	70.49	67.80	68.47				32.6	$1.1b	2.33%			
easystockalterts	cpa	2.84%	70.41	68.33	+1.94	260998	70.49	67.80	68.47	69.00	44.48						0.00	
eresearch-fidelity-com	cpa	2.83%	70.4100	68.3300	1.9400	260,998	70.4900	67.8000	68.4700	69.0000	44.9400	43,598,000	10.10	$2.99b	2.40%	$1.640000		
finance-abc7-com	cpa	+2.833%	70.41 usd	68.33	+1.940	260,998	70.49	67.80	68.47	69.00	44.20	15,750,000						
finance-abc7chicago-com	cpa	+2.833%	70.41 usd	68.33	+1.940	260,998	70.49	67.80	68.47	69.00	44.20	15,750,000						
financial-content	cpa	+2.833%	70.41 usd	68.33	+1.940	260,998	70.49	67.80	68.47	69.00	44.20	15,750,000						
finapps-forbes-com	cpa	2.8%	$70.41	68.33	1.94	260,998	70.49	67.80	68.47	69.00	44.94	44 mil	11.5	3 bil	2.3	1.64	6.12	
finviz	cpa	2.83%	70.41			260,998			68.47	2.04%	60.92%	43.60m	11.11	3.07b		1.64	6.34	
fool	cpa	+2.83%	$70.41	$68.33	1.94	260,998	$70.49	$67.80	$68.47	$69.00	$44.94		7.10	$3.10b	0.70%	1.64		
foxbusiness	cpa		$70.41		+1.94	260,998			$68.47									
google-finance	cpa	(2.83%)	70.41	68.33	+1.94	260,998.00	70.49	67.80		70.49	44.94	43.34m	11.10	3.05b	2.33	1.64	6.34	
howthemarketworks	cpa	2.833%	70.41	68.33	1.94	260,998	70.49	67.8	68.47									
hpcwire	cpa	+2.833%	70.41 usd	68.33	+1.940	260,998	70.49	67.80	68.47	69.00	44.20	15,750,000						
insidestocks	cpa	+2.83%	70.41	68.33	+1.94	260998	70.49	67.80					price earnings ratio: 13.09					
investopedia	cpa	+2.83 %	$70.41	68.33	+1.94				68.47									
investorguide	cpa	+2.83%	70.41	68.33	+1.94		70.49	67.80		69.00	44.94		11.42	3.095b			5.997	
marketintellisearch	cpa	2.83 %	$70.41	$68.33	1.94	255.80k	$70.49	$67.80	$68.47			43.60m	10.80	2.99b	2.4 %		6.34	
marketwatch	cpa	+2.83%	$70.41	open: 68.33	+1.94	260,998	$70.49	$67.80	$68.47	$70.49	$44.94		14.61	$3.14b	2.33%	1.64	4.82	
minyanville	cpa	+2.833%	70.41 usd	68.33	+1.940	260,998	70.49	67.80	68.47	69.00	44.20	15,750,000						
msn-money	cpa	+2.83%	70.41	68.33	+1.94	260,998	70.49	67.80	68.47	69.00	44.94	43.60 mil	12.99	2.99 bil	2.40%	1.64	6.34	
nasdaq-com	cpa	2.83%	$ 70.41		1.94	260,998	$ 70.49	$ 67.80	$ 68.47	$ 69	$ 44.94	32,660,000	11.5	$ 2,299,590,600	2.4 %	$1.640000	$ 6.12	
optimum	cpa	+2.83%	70.41 ( 4:15 pm edt)	68.33	+1.94	260,998	70.49	67.80	68.47	69.00	44.48	15.75m		1.1b	2.33	1.64		
paidcontent	cpa	+2.833%	70.41 usd	68.33	+1.940	260,998	70.49	67.80	68.47	69.00	44.20	15,750,000						
pc-quote	cpa	2.83%	70.41	68.33	1.94	260,998	70.49	67.8	68.47	69.00	44.94	32,115,065	12.63284	2,261,222,000		1.64		
personal-wealth-biz	cpa	+2.83%	70.41	68.33		260,998	70.49	67.80	68.47	69.00	44.94		11.42		2.40	1.64	5.997	
predictwallstreet	cpa	+2.83%	70.41		+1.94	260,998												
raymond-james	cpa	2.83	70.41	68.33	1.94	260,998	70.49	67.80	70.41	69.00	44.94		11.51				6.12	
renewable-energy-world	cpa	+2.833%	70.41 usd	68.33	+1.940	260,998	70.49	67.80	68.47	69.00	44.20	15,750,000						
screamingmedia	cpa	+2.83%	$	open: 68.33	+1.94	260,998	$70.49	$67.80	$68.47	$70.49	$44.94		14.61	$3.14b	2.33%	1.64	4.82	
scroli	cpa	%	cpa			0												
simple-stock-quotes	cpa	+2.83%	last trade: 70.41		change: 1.940								p/e ratio: 11.42					
smartmoney	cpa	(2.83%)	70.41	$68.33	1.94	260,998	$70.49	$67.80	$68.47	$69.00	$44.94			2,261,200	2.40%	$1.64		
stocknod	cpa	+2.833%	70.41 usd	68.33	+1.940	260,998	70.49	67.80	68.47	69.00	44.20	15,750,000						
stockpickr	cpa	2.83%	$70.41 1.94 | 2.83%	68.00	1.94	261.00k	70.49	67.80	68.47	69.00	44.94							
stocksmart	cpa	.0 %	$61.24	58.84	0	9,610	62.41	61.19										
stocktwits	cpa	2.86%	70.43		+1.96													
streetinsider-com	cpa	2.83%	70.41	$68.33	+1.94	260,998	$70.49	$67.80	$68.47	$69.00	$44.48						$0.00	
thecramerreport	cpa		70.41	68.33	+1.94	260998	70.49	67.80										
thestree	cpa	2.83%	$70.41	68.0	1.94	260998	70.49	67.8	68.47	-69.0	44.94	4.3963409e7		2.261901701e9				
tickerspy	cpa	2.83%	$70.41	68.33	+1.94	260,998	70.49	67.80	68.47	69.00	44.94		12.6	3.0b	2.40%	$1.64		
tmx-quotemedia	cpa	2.83%	70.410	68.330	1.940	260,998	70.490	67.800	68.470	70.490	44.940	43,963,409	7.20	3,095,463,628	2.329	1.640 usd	9.49	
updown	cpa	2.83%	$70.41	$68.33	$1.94	260,998	$70.49	$67.80	$68.47	$69.00	$44.94	43.96b	10.18	$3.01b			6.73	
wallstreetsurvivor	cpa	2.83%	70.41	68.33	1.94	260,998	70.49	67.80		69.00	46.97		7.20	$2b	2.40%	1.09 -	5.48	
yahoo-finance	cpa	2.83%	70.41	68.33	1.94	260,998	70.49	67.80	68.47	70.49	44.94		11.74	3.10b	2.40%	1.64	6.00	
ycharts-com	cpa	+2.86%	70.43		+1.96					68.58	44.48		11.51	3.10b	2.33%		6.12	
zacks	cpa	(2.83%)	70.41		1.94	vol.  260,998	70.49	67.80		70.49	44.48		12.34	3.01 b	2.40	1.64	5.55	
advfn	gps	-1.56	18.98	19.04	-0.3	7685207	19.12	18.91										
barchart	gps	-1.56%	18.98	19.04	-0.30	7,685,207	19.12	18.91	19.28	23.58	16.27		9.96	$11.06 b	2.45%	$0.45	+1.84	
barrons	gps	1.56%	18.98	19.04	-0.30	7.678m	19.12	18.91				641.00 million		$10.09 billion	2.37%	$0.11		
bloomberg	gps	-1.556%	18.980	19.040	-0.300	7,685,207	19.120	18.910		23.73	16.62	550.426mil	10.315	10,447.090mil	2.237	0.112 regular cash	1.840	
boston-com	gps	-1.556%	18.98 usd	19.04	-0.3000	7,685,207	19.12	18.91	19.28	23.73	16.62	550,426,338						
bostonmerchant	gps	-1.556%	18.98 usd	19.04	-0.3000	7,685,207	19.12	18.91	19.28	23.73	16.62	550,426,338						
business-insider	gps	-1.556%	18.98 usd	19.04	-0.3000	7,685,207	19.12	18.91	19.28	23.73	16.62	550,426,338						
chron	gps	-1.556%	18.98 usd	19.04	-0.3000	7,685,207	19.12	18.91	19.28	23.73	16.62	550,426,338						
cio-com	gps	-1.56%	18.98 usd	19.04	-0.3000	7,685,207	19.12	18.91	19.28	23.73	16.62	550,426,338	10.37	10b	2.5	0.45		
cnn-money	gps	-1.56%	18.98	19.04	-0.30	7,680,383	19.12	18.91	19.28				10.4	$10.4b	2.37%			
easystockalterts	gps	-1.58%	18.98	19.04	-0.30	7685207	19.12	18.91	19.28	23.73	16.62		10.37				1.83	
eresearch-fidelity-com	gps	-1.56%	18.9800	19.0400	-0.3000	7,685,207	19.1200	18.9100	19.2800	23.7300	16.6200	550,426,000	10.48	$10.61b	2.33%	$0.112500		
finance-abc7-com	gps	-1.556%	18.98 usd	19.04	-0.3000	7,685,207	19.12	18.91	19.28	23.73	16.62	550,426,338						
finance-abc7chicago-com	gps	-1.556%	18.98 usd	19.04	-0.3000	7,685,207	19.12	18.91	19.28	23.73	16.62	550,426,338						
financial-content	gps	-1.556%	18.98 usd	19.04	-0.3000	7,685,207	19.12	18.91	19.28	23.73	16.62	550,426,338						
finapps-forbes-com	gps	-1.6%	$18.98	19.04	-0.30	7,685,207	19.12	18.91	19.28	23.73	16.62	550 mil	10.3	10 bil	2.4	0.45	1.84	
finviz	gps	-1.56%	18.98			7,680,707			19.28	-19.53%	16.67%	550.43m	10.32	10.45b		0.45	1.84	
fool	gps	-1.56%	$18.98	$19.04	-0.30	7,680,383	$19.12	$18.91	$19.28	$23.73	$16.62		9.90	$10.45b	1.80%	0.45		
foxbusiness	gps		$18.98		-0.30	7,685,207			$19.28									
google-finance	gps	(-1.56%)	18.98	19.04	-0.30	7.69m	19.12	18.91		23.73	16.62	550.43m	10.34	10.45b	2.37	0.11	1.84	
howthemarketworks	gps	-1.556%	18.98	19.04	-0.3	7,677,948	19.12	18.91	19.28									
hpcwire	gps	-1.556%	18.98 usd	19.04	-0.3000	7,685,207	19.12	18.91	19.28	23.73	16.62	550,426,338						
insidestocks	gps	-1.56%	18.98	19.04	-0.30	7677948	19.12	18.91					price earnings ratio: 10.32					
investorguide	gps	-1.56%	18.98	19.04	-0.30		19.12	18.91		23.73	16.62		10.51	10.447b			1.835	
marketintellisearch	gps	-1.56 %	$18.98	$19.04	-0.30	7615.00k	$19.12	$18.91	$19.28			550.43m	10.48	10.61b	2.33 %		1.84	
marketwatch	gps	-1.56%	$19.07	open: 19.04	-0.30	155,989	$19.12	$18.91	$19.28	$23.73	$16.62		9.83	$10.09b	2.37%	0.11	1.93	
minyanville	gps	-1.556%	18.98 usd	19.04	-0.3000	7,685,207	19.12	18.91	19.28	23.73	16.62	550,426,338						
msn-money	gps	-1.56%	18.98	19.04	-0.30	7.69 mil	19.12	18.91	19.28	23.73	16.62	550.43 mil	10.32	10.61 bil	2.33%	0.45	1.84	
nasdaq-com	gps	1.56%	$ 18.98		0.30	7,685,207	$ 19.12	$ 18.91	$ 19.28	$ 23.73	$ 16.62	582,680,000	10.32	$ 11,059,266,400	2.33 %	$0.450000	$ 1.84	
optimum	gps	-1.56%	18.98 ( 4:15 pm edt)	19.04	-0.30	7,685,207	19.12	18.91	19.28	23.73	16.62	550.43m	10.4	10.4b	2.37	0.45	1.83	
paidcontent	gps	-1.556%	18.98 usd	19.04	-0.3000	7,685,207	19.12	18.91	19.28	23.73	16.62	550,426,338						
pc-quote	gps	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	gps	-1.56%	18.98	19.04	-0.30	7,685,207	19.12	18.91	19.28	23.73	16.62		10.51		2.21	0.426	1.835	
predictwallstreet	gps	-1.56%	18.98		-0.30	7,685,207												
raymond-james	gps	-1.56	18.98	19.04	-0.30	7,685,207	19.12	18.91	18.98	23.73	16.62		10.26				1.85	
renewable-energy-world	gps	-1.556%	18.98 usd	19.04	-0.3000	7,685,207	19.12	18.91	19.28	23.73	16.62	550,426,338						
screamingmedia	gps	-1.56%	$	open: 19.04	-0.30	155,959	$19.12	$18.91	$19.28	$23.73	$16.62		9.83	$10.09b	2.37%	0.11	1.93	
scroli	gps	-1.56%	gps 18.98	19.04	-0.30	6,737,197	19.12	18.91	19.28	23.73	16.62		10.34				1.84	
simple-stock-quotes	gps	-1.56%	last trade: 18.98		change: -0.300								p/e ratio: 10.51					
smartmoney	gps	(-1.56%)	18.98	$19.04	-0.30	7,685,207	$19.12	$18.91	$19.28	$23.73	$16.62			10,612,200	2.33%	$0.11		
stocknod	gps	-1.556%	18.98 usd	19.04	-0.3000	7,685,207	19.12	18.91	19.28	23.73	16.62	550,426,338						
stockpickr	gps	-1.56%	$18.98 -0.30 | -1.56%	19.02	-0.30	7.68m	19.12	18.91	19.28	23.73	16.62							
stocksmart	gps	.0 %	$18.935	22.39	0	857,412	19.31	18.88										
stocktwits	gps	-1.56%	18.98		-0.30													
streetinsider-com	gps	1.56%	18.98	$19.04	-0.3	7,685,207	$19.12	$18.91	$19.28	$23.73	$16.62		10.37				$1.83	
thecramerreport	gps		18.98	19.04	-0.30	7685207	19.12	18.91										
thestree	gps	-1.56%	$18.98	19.02	-0.3	7680707	19.12	18.91	19.28	-23.73	16.62	5.50426338e8		1.0089314776e10				
tickerspy	gps	-1.56%	$18.98	19.04	-0.30	7,685,207	19.12	18.91	19.28	23.73	16.62		10.5	10.9b	2.33%	$0.11		
tmx-quotemedia	gps	-1.56%	18.980	19.040	-0.300	7,685,207	19.120	18.910	19.280	23.730	16.620	550,426,338	10.50	10,447,091,895	2.334	0.113 usd	1.83	
updown	gps	-1.56%	$18.98	$19.04	-$0.30	7,528,648	$19.12	$18.91	$19.28	$23.73	$16.62	584.49b	10.44	$10.61b			1.85	
wallstreetsurvivor	gps	-1.56%	18.98	19.04	-0.30	7,677,948	19.12	18.91		23.73	16.62		10.50	$11b	2.30%	0.40 -	1.88	
yahoo-finance	gps	1.56%	18.98	19.04	0.30	7,685,207	19.12	18.91	19.28	23.73	16.62		10.34	10.45b	2.50%	0.45	1.84	
ycharts-com	gps	-1.56%	18.98		-0.30					23.73	16.62		10.37	11.06b	2.54%		1.83	
zacks	gps	(-1.56%)	18.98		-0.30	vol.  7,685,207	19.12	18.91		23.73	16.62		10.48	10.61 b	2.33	0.45	1.84	
advfn	hwkn	-1.44	37.03	36.99	-0.54	35478	37.93	36.62										
barchart	hwkn	-1.44%	37.03	36.99	-0.54	38,139	37.93	36.62	37.57	49.81	24.93		17.48	$382.15 m	1.66%	$0.60	+1.96	
barrons	hwkn	1.44%	37.03	36.99	-0.54	35,478	37.93	36.62				10.35 million		$373.05 million	1.62%	$0.3		
bloomberg	hwkn	-1.437%	37.030	36.990	-0.540	35,478	37.930	36.620		50.18	24.70	10.326mil	17.889	382.366mil	1.892	0.300 regular cash	2.070	
boston-com	hwkn	-1.437%	37.03 usd	36.99	-0.5400	35,478	37.93	36.62	37.57	50.18	24.51	10,311,235						
bostonmerchant	hwkn	-1.437%	37.03 usd	36.99	-0.5400	35,478	37.93	36.62	37.57	50.18	24.51	10,311,235						
business-insider	hwkn	-1.437%	37.03 usd	36.99	-0.5400	35,478	37.93	36.62	37.57	50.18	24.51	10,311,235						
chron	hwkn	-1.437%	37.03 usd	36.99	-0.5400	35,478	37.93	36.62	37.57	50.18	24.51	10,311,235						
cio-com	hwkn	-1.44%	37.03 usd	36.99	-0.5400	35,478	37.93	36.62	37.57	50.18	24.51	10,311,235	18.89	382m	1.6	0.6		
cnn-money	hwkn	-1.44%	37.03	37.47	-0.54	35,478	37.93	36.62	37.57				18.9	$381.8m	1.62%			
easystockalterts	hwkn	-1.46%	37.03	36.99	-0.54	35478	37.93	36.62	37.57	50.18	24.56		18.89				1.96	
eresearch-fidelity-com	hwkn	-1.44%	37.0300	36.9900	-0.5400	35,478	37.9300	36.6200	37.5700	50.1800	24.7700	10,311,000	19.17	$387.38m	1.60%	$0.300000		
finance-abc7-com	hwkn	-1.437%	37.03 usd	36.99	-0.5400	35,478	37.93	36.62	37.57	50.18	24.51	10,311,235						
finance-abc7chicago-com	hwkn	-1.437%	37.03 usd	36.99	-0.5400	35,478	37.93	36.62	37.57	50.18	24.51	10,311,235						
financial-content	hwkn	-1.437%	37.03 usd	36.99	-0.5400	35,478	37.93	36.62	37.57	50.18	24.51	10,311,235						
finapps-forbes-com	hwkn	-1.4%	$37.03	36.99	-0.54	35,478	37.93	36.62	37.57	50.18	24.77	10 mil		382 mil	1.9	0.70		
finviz	hwkn	-1.44%	37.03			35,478			37.57	-25.65%	52.26%	10.31m	18.80	381.78m		0.60	1.97	
fool	hwkn	-1.44%	$37.03	$36.99	-0.54	35,178	$37.93	$36.62	$37.57	$50.18	$24.77		18.40	$382.37m	2.80%	0.60		
foxbusiness	hwkn		$37.03		-0.54	35,478			$37.57									
google-finance	hwkn	(-1.44%)	37.03	36.99	-0.54	35,478.00	37.93	36.62		50.18	24.77	10.33m	18.83	382.37m	1.62	0.30	1.97	
howthemarketworks	hwkn	-1.437%	37.03	36.99	-0.54	34,447	37.93	36.62	37.57									
hpcwire	hwkn	-1.437%	37.03 usd	36.99	-0.5400	35,478	37.93	36.62	37.57	50.18	24.51	10,311,235						
insidestocks	hwkn	-1.44%	37.03	36.99	-0.54	35478	37.93	36.62										
investopedia	hwkn	-1.44 %	$37.03	36.99	-0.54				37.57									
investorguide	hwkn	-1.44%	37.03	37.93	-0.54		37.93	36.62		50.18	24.77		19.17	382.3m			1.96	
marketintellisearch	hwkn	-1.44 %	$37.03	$37.93	-0.54	33.70k	$37.93	$36.62	$37.57			10.31m	19.07	0.39b	1.6 %		1.97	
marketwatch	hwkn	-1.44%	$37.02	open: 36.99	-0.54	1,031	$37.93	$36.62	$37.57	$50.18	$25.18		18.87	$373.05m	1.62%	0.30	1.96	
minyanville	hwkn	-1.437%	37.03 usd	36.99	-0.5400	35,478	37.93	36.62	37.57	50.18	24.51	10,311,235						
msn-money	hwkn	-1.44%	37.03	36.99	-0.54	35,478	37.93	36.62	37.57	50.18	24.77	10.31 mil	18.89	387.39 mil	1.60%	0.60	1.97	
nasdaq-com	hwkn	1.44%	$ 37.03	$ 36.99	0.54	35,478	$ 37.93	$ 36.62	$ 37.57	$ 50.18	$ 24.77	10,316,000	18.89	$ 382,001,480	1.6 %	$0.600000	$ 1.96	
optimum	hwkn	-1.44%	37.03 ( 4:30 pm edt)	36.99	-0.54	35,478	37.93	36.62	37.57	50.18	24.56	10.31m	18.9	381.8m	1.62	0.60	1.96	
paidcontent	hwkn	-1.437%	37.03 usd	36.99	-0.5400	35,478	37.93	36.62	37.57	50.18	24.51	10,311,235						
pc-quote	hwkn	-1.44%	37.03	36.99	-0.54	35,478	37.93	36.62	37.57	50.18	24.77	10,461,364	19.16837	387,384,000		0.3		
personal-wealth-biz	hwkn	-1.44%	37.03	37.93	-0.54	35,478	37.93	36.62	37.57	50.18	24.77		19.17		1.86	0.70	1.96	
predictwallstreet	hwkn	-1.44%	37.52		-0.54	35,478												
raymond-james	hwkn	-1.44	37.03	36.99	-0.54	35,478	37.93	36.62	37.03	50.18	24.77		18.70				1.98	
renewable-energy-world	hwkn	-1.437%	37.03 usd	36.99	-0.5400	35,478	37.93	36.62	37.57	50.18	24.51	10,311,235						
screamingmedia	hwkn	-1.44%	$	open: 36.99	-0.54	1,031	$37.93	$36.62	$37.57	$50.18	$25.18		18.87	$373.05m	1.62%	0.30	1.96	
scroli	hwkn	%	hwkn			0												
simple-stock-quotes	hwkn	-1.44%	last trade: 37.03		change: -0.540								p/e ratio: 19.17					
smartmoney	hwkn	(-1.44%)	37.03	$36.99	-0.54	35,478	$37.93	$36.62	$37.57	$50.18	$24.77			387,400	1.60%	$0.30		
stocknod	hwkn	-1.437%	37.03 usd	36.99	-0.5400	35,478	37.93	36.62	37.57	50.18	24.51	10,311,235						
stockpickr	hwkn	-1.44%	$37.03 -0.54 | -1.44%	36.99	-0.54	35.48k	37.93	36.62	37.57	50.18	24.77							
stocksmart	hwkn	.0 %	$40.04	44.5	0	6,395	43.39	40.04										
stocktwits	hwkn	-1.57%	36.98		-0.59													
streetinsider-com	hwkn	1.44%	37.03	$36.99	-0.54	35,478	$37.93	$36.62	$37.57	$50.18	$24.56		18.89				$1.96	
thecramerreport	hwkn		37.03	37.93	-0.54	35478	37.93	36.62										
thestree	hwkn	-1.44%	$37.03	36.99	-0.54	35478	37.93	36.62	37.57	-50.18	24.77	1.032584e7		3.73060482e8				
tickerspy	hwkn	-1.44%	$37.03	36.99	-0.54	35,478	37.93	36.62	37.57	50.18	24.77		19.2	387.2m	1.60%	$0.30		
tmx-quotemedia	hwkn	-1.44%	37.030	36.990	-0.540	35,478	37.930	36.620	37.570	50.180	25.180	10,325,840	19.20	382,365,855	1.620	0.300 usd	1.96	
updown	hwkn	-1.44%	$37.03	$36.99	-$0.54	34,047	$37.93	$36.62	$37.57	$50.18	$24.77	10.31b	18.97	$388m			1.98	
wallstreetsurvivor	hwkn	-1.44%	37.03	36.99	-0.54	34,447	37.93	36.62		50.18	30.01		19.20	$387m	1.60%	0.70 -	1.96	
yahoo-finance	hwkn	1.44%	37.03	37.93	0.54	35,478	37.93	36.62	37.57	50.18	24.04		18.89	382.33m	1.70%	0.60	1.96	
ycharts-com	hwkn	-1.57%	36.98		-0.59					50.18	24.56		18.87	381.63m	1.73%		1.96	
zacks	hwkn	(-1.44%)	37.03		-0.54	vol.  35,478	37.93	36.62		50.18	24.56		18.15	387.38 m	1.60	0.60	2.07	
advfn	cpe	-1.24	7.15	7.08	-0.09	180528	7.21	7.01										
barchart	cpe	-1.24%	7.15	7.08	-0.09	180,528	7.21	7.01	7.24	9.36	3.54		33.62	$279.57 m			+0.26	
barrons	cpe	1.24%	7.15	7.08	-0.09	178,909	7.21	7.01				29.48 million		$276.53 million	cpe has not issued dividends in more than 1 year.			
bloomberg	cpe	-1.243%	7.150	7.080	-0.090	180,528	7.210	7.010		9.36	3.54	39.113mil	33.716	279.659mil			0.212	
boston-com	cpe	-1.243%	7.150 usd	7.080	-0.0900	180,528	7.210	7.010	7.240	9.360	3.540	39,113,126						
bostonmerchant	cpe	-1.243%	7.150 usd	7.080	-0.0900	180,528	7.210	7.010	7.240	9.360	3.540	39,113,126						
business-insider	cpe	-1.243%	7.150 usd	7.080	-0.0900	180,528	7.210	7.010	7.240	9.360	3.540	39,113,126						
chron	cpe	-1.243%	7.150 usd	7.080	-0.0900	180,528	7.210	7.010	7.240	9.360	3.540	39,113,126						
cio-com	cpe	-1.24%	7.150 usd	7.080	-0.0900	180,528	7.210	7.010	7.240	9.360	3.540	39,113,126	27.50	280m				
cnn-money	cpe	-1.24%	7.15	7.08	-0.09	180,728	7.21	7.01	7.24				27.5	$279.7m				
easystockalterts	cpe	-1.27%	7.15	7.08	-0.09	180528	7.21	7.01	7.24	9.36	3.54		27.50				0.26	
eresearch-fidelity-com	cpe	-1.24%	7.1500	7.0800	-0.0900	180,528	7.2100	7.0100	7.2400	9.3600	3.5400	39,113,000	27.85	$283.18m				
finance-abc7-com	cpe	-1.243%	7.150 usd	7.080	-0.0900	180,528	7.210	7.010	7.240	9.360	3.540	39,113,126						
finance-abc7chicago-com	cpe	-1.243%	7.150 usd	7.080	-0.0900	180,528	7.210	7.010	7.240	9.360	3.540	39,113,126						
financial-content	cpe	-1.243%	7.150 usd	7.080	-0.0900	180,528	7.210	7.010	7.240	9.360	3.540	39,113,126						
finapps-forbes-com	cpe	-1.2%	$7.15	7.08	-0.09	180,528	7.21	7.01	7.24	9.36	3.54	39 mil	27.5	280 mil	0.0	0.00	0.26	
finviz	cpe	-1.24%	7.15			180,528			7.24	-23.61%	101.98%	39.11m	26.48	279.64m			0.27	
fool	cpe	-1.24%	$7.15	$7.08	-0.09	180,128	$7.21	$7.01	$7.24	$9.36	$3.54		27.20	$279.66m				
foxbusiness	cpe		$7.15		-0.09	180,528			$7.24									
google-finance	cpe	(-1.24%)	7.15	7.08	-0.09	180,528.00	7.21	7.01		9.36	3.54	39.11m	26.33	279.66m			0.27	
howthemarketworks	cpe	-1.243%	7.15	7.08	-0.09	178,909	7.21	7.01	7.24									
hpcwire	cpe	-1.243%	7.150 usd	7.080	-0.0900	180,528	7.210	7.010	7.240	9.360	3.540	39,113,126						
insidestocks	cpe	-1.24%	7.15	7.08	-0.09	178909	7.21	7.01					price earnings ratio: 27.50					
investopedia	cpe	-1.24 %	$7.15	7.08	-0.09				7.24									
investorguide	cpe	-1.24%	7.15	7.08	-0.09		7.21	7.01		9.36	3.54		25.95	279.7m			0.279	
marketintellisearch	cpe	-1.24 %	$7.15	$7.08	-0.09	169.70k	$7.21	$7.01	$7.24			39.11m	26.81	0.28b	0.0 %		0.27	
marketwatch	cpe	-1.24%	$7.15	open: 7.08	-0.09	3,119	$7.21	$7.01	$7.24	$9.36	$3.54		28.62	$276.14m			0.25	
minyanville	cpe	-1.243%	7.150 usd	7.080	-0.0900	180,528	7.210	7.010	7.240	9.360	3.540	39,113,126						
msn-money	cpe	-1.24%	7.15	7.08	-0.09	180,528	7.21	7.01	7.24	9.36	3.54	39.11 mil	26.48	283.18 mil			0.27	
nasdaq-com	cpe	1.24%	$ 7.15		0.09	180,528	$ 7.21	$ 7.01	$ 7.24	$ 9.36	$ 3.54	39,113,000	27.5	$ 279,657,950			$ 0.26	
optimum	cpe	-1.24%	7.15 ( 4:15 pm edt)	7.08	-0.09	180,528	7.21	7.01	7.24	9.36	3.54	39.11m	27.5	279.7m			0.26	
paidcontent	cpe	-1.243%	7.150 usd	7.080	-0.0900	180,528	7.210	7.010	7.240	9.360	3.540	39,113,126						
pc-quote	cpe	-1.24%	7.15	7.08	-0.09	180,528	7.21	7.01	7.24	9.36	3.54	39,605,329	26.81481	283,178,000				
personal-wealth-biz	cpe	-1.24%	7.15	7.08	-0.09	180,528	7.21	7.01	7.24	9.36	3.54		25.95			0.00	0.279	
predictwallstreet	cpe	-1.24%	7.15		-0.09	180,528												
raymond-james	cpe	-1.24	7.15	7.08	-0.09	180,528	7.21	7.01	7.15	9.36	3.54		25.54				0.28	
renewable-energy-world	cpe	-1.243%	7.150 usd	7.080	-0.0900	180,528	7.210	7.010	7.240	9.360	3.540	39,113,126						
screamingmedia	cpe	-1.24%	$	open: 7.08	-0.09	3,119	$7.21	$7.01	$7.24	$9.36	$3.54		28.62	$276.14m			0.25	
scroli	cpe	%	cpe			0												
simple-stock-quotes	cpe	-1.24%	last trade: 7.15		change: -0.090								p/e ratio: 25.95					
smartmoney	cpe	(-1.24%)	7.15	$7.08	-0.09	180,528	$7.21	$7.01	$7.24	$9.36	$3.54			283,200	0.00%	$0.00		
stocknod	cpe	-1.243%	7.150 usd	7.080	-0.0900	180,528	7.210	7.010	7.240	9.360	3.540	39,113,126						
stockpickr	cpe	-1.24%	$7.15 -0.09 | -1.24%	7.04	-0.09	180.53k	7.21	7.01	7.24	9.36	3.54							
stocksmart	cpe	.0 %	$6.6	5.92	0	39,663	7.02	6.59										
stocktwits	cpe	-1.10%	7.16		-0.08													
streetinsider-com	cpe	1.24%	7.15	$7.08	-0.09	180,528	$7.21	$7.01	$7.24	$9.36	$3.54		27.50				$0.26	
thecramerreport	cpe		7.15	7.08	-0.09	180528	7.21	7.01										
thestree	cpe	-1.24%	$7.15	7.04	-0.09	180528	7.21	7.01	7.24	-9.36	3.54	3.9113126e7		2.7613867e8				
tickerspy	cpe	-1.24%	$7.15	7.08	-0.09	180,528	7.21	7.01	7.24	9.36	3.54		26.8	283.3m	0.00%	$0.00		
tmx-quotemedia	cpe	-1.24%	7.150	7.080	-0.090	180,528	7.210	7.010	7.240	9.360	3.540	39,113,126	27.80	279,658,851			0.26	
updown	cpe	-1.24%	$7.15	$7.08	-$0.09	177,509	$7.21	$7.01	$7.24	$9.36	$3.54	39.11b	25.23	$283m			0.29	
wallstreetsurvivor	cpe	-1.24%	7.15	7.08	-0.09	178,909	7.21	7.01		22.98	3.54		27.80	$283m			0.28	
yahoo-finance	cpe	1.24%	7.15	7.08	0.09	180,528	7.21	7.01	7.24	9.36	3.54		25.63	279.66m			0.28	
ycharts-com	cpe	-1.10%	7.16		-0.08					9.36	3.54		26.52	279.96m	0.00%		0.27	
zacks	cpe	(-1.24%)	7.15		-0.09	vol.  180,528	7.21	7.01		9.36	3.54		34.48	283.18 m	0.00	0.00	.21	
advfn	cpn	0.61	16.44	16.18	0.1	2329863	16.47	16.17										
barchart	cpn	+0.61%	16.44	16.18	+0.10	2,329,863	16.47	16.17	16.34	17.10	11.88		80.80	$7.31 b			-0.45	
barrons	cpn	0.61%	16.44	16.18	+0.10	2.329m	16.47	16.17				487.29 million		$7.20 billion	cpn has not issued dividends in more than 1 year.			
bloomberg	cpn	0.612%	16.440	16.180	0.100	2,329,863	16.470	16.170		17.10	11.88	445.841mil	56.690	7,329.621mil			0.290	
boston-com	cpn	+0.6120%	16.44 usd	16.18	+0.1000	2,329,863	16.47	16.17	16.34	16.89	11.88	445,840,678						
bostonmerchant	cpn	+0.6120%	16.44 usd	16.18	+0.1000	2,329,863	16.47	16.17	16.34	16.89	11.88	445,840,678						
business-insider	cpn	+0.6120%	16.44 usd	16.18	+0.1000	2,329,863	16.47	16.17	16.34	16.89	11.88	445,840,678						
chron	cpn	+0.6120%	16.44 usd	16.18	+0.1000	2,329,863	16.47	16.17	16.34	16.89	11.88	445,840,678						
cio-com	cpn	+0.61%	16.44 usd	16.18	+0.1000	2,329,863	16.47	16.17	16.34	16.89	11.88	445,840,678		7b				
cnn-money	cpn	+0.61%	16.44	16.18	+0.10	2,329,863	16.47	16.17	16.34				nm	$7.3b				
easystockalterts	cpn	0.62%	16.44	16.18	+0.10	2329863	16.47	16.17	16.34	16.89	11.88						-0.83	
eresearch-fidelity-com	cpn	0.61%	16.4400	16.1800	0.1000	2,329,863	16.4700	16.1700	16.3400	17.1000	11.8800	445,841,000	nm	$7.29b				
finance-abc7-com	cpn	+0.6120%	16.44 usd	16.18	+0.1000	2,329,863	16.47	16.17	16.34	16.89	11.88	445,840,678						
finance-abc7chicago-com	cpn	+0.6120%	16.44 usd	16.18	+0.1000	2,329,863	16.47	16.17	16.34	16.89	11.88	445,840,678						
financial-content	cpn	+0.6120%	16.44 usd	16.18	+0.1000	2,329,863	16.47	16.17	16.34	16.89	11.88	445,840,678						
finapps-forbes-com	cpn	0.6%	$16.44	16.18	0.10	2,329,863	16.47	16.17	16.34	17.10	11.88	446 mil		7 bil	0.0	0.00	-0.45	
finviz	cpn	0.61%	16.44			2,329,863			16.34	-3.86%	38.38%	444.53m		7.31b			-0.83	
fool	cpn	+0.61%	$16.44	$16.18	0.10	2,329,863	$16.47	$16.17	$16.34	$17.10	$11.88		0.00	$7.33b				
foxbusiness	cpn		$16.44		+0.10	2,329,863			$16.34									
google-finance	cpn	(0.61%)	16.44	16.18	+0.10	2.33m	16.47	16.17		17.10	11.88	445.84m		7.33b			-0.83	
howthemarketworks	cpn	0.612%	16.44	16.18	0.1	2,329,455	16.47	16.17	16.34									
hpcwire	cpn	+0.6120%	16.44 usd	16.18	+0.1000	2,329,863	16.47	16.17	16.34	16.89	11.88	445,840,678						
insidestocks	cpn	+0.61%	16.44	16.18	+0.10	2329455	16.47	16.17										
investopedia	cpn	+0.61 %	$16.44	16.18	+0.10				16.34									
investorguide	cpn	+0.61%	16.44	16.18	+0.10		16.47	16.17		17.10	11.88			7.330b			-0.448	
marketintellisearch	cpn	0.61 %	$16.44	$16.18	0.10	2312.30k	$16.47	$16.17	$16.34			444.53m	0.00	7.26b	0.0 %		-0.83	
marketwatch	cpn	+0.61%	$16.44	open: 16.18	+0.10	7,208	$16.47	$16.17	$16.34	$17.10	$11.88			$7.20b				
minyanville	cpn	+0.6120%	16.44 usd	16.18	+0.1000	2,329,863	16.47	16.17	16.34	16.89	11.88	445,840,678						
msn-money	cpn	+0.61%	16.44	16.18	+0.10	2.33 mil	16.47	16.17	16.34	17.10	11.88	928.04 mil	-19.57	7.29 bil			-0.45	
nasdaq-com	cpn	0.61%	$ 16.44		0.10	2,329,863	$ 16.47	$ 16.17	$ 16.34	$ 17.10	$ 11.88	445,841,000		$ 7,329,626,040			$ -0.45	
optimum	cpn	+0.61%	16.44 ( 4:15 pm edt)	16.18	+0.10	2,329,863	16.47	16.17	16.34	16.89	11.88	445.84m		7.3b			-0.83	
paidcontent	cpn	+0.6120%	16.44 usd	16.18	+0.1000	2,329,863	16.47	16.17	16.34	16.89	11.88	445,840,678						
pc-quote	cpn	0.61%	16.44	16.18	0.10	2,329,863	16.47	16.17	16.34	17.10	11.88	443,129,075	-19.45238	7,285,042,000				
personal-wealth-biz	cpn	+0.61%	16.44	16.18		2,329,863	16.47	16.17	16.34	17.10	11.88					0.00	-0.448	
predictwallstreet	cpn	+0.61%	16.44		+0.10	2,329,863												
raymond-james	cpn	0.61	16.44	16.18	0.10	2,329,863	16.47	16.17	16.44	17.10	11.88						-0.83	
renewable-energy-world	cpn	+0.6120%	16.44 usd	16.18	+0.1000	2,329,863	16.47	16.17	16.34	16.89	11.88	445,840,678						
screamingmedia	cpn	+0.61%	$	open: 16.18	+0.10	7,208	$16.47	$16.17	$16.34	$17.10	$11.88			$7.20b				
scroli	cpn	%	cpn			0												
simple-stock-quotes	cpn	+0.61%	last trade: 16.44		change: 0.100													
smartmoney	cpn	(0.61%)	16.44	$16.18	0.10	2,329,863	$16.47	$16.17	$16.34	$17.10	$11.88			7,285,000	0.00%	$0.00		
stocknod	cpn	+0.6120%	16.44 usd	16.18	+0.1000	2,329,863	16.47	16.17	16.34	16.89	11.88	445,840,678						
stockpickr	cpn	0.61%	$16.44 0.10 | 0.61%	16.18	0.10	2.33m	16.47	16.17	16.34	17.10	11.88							
stocksmart	cpn	.0 %	$15.5	13.34	0	141,553	15.85	15.46										
stocktwits	cpn	0.67%	16.45		+0.11													
streetinsider-com	cpn	0.61%	16.44	$16.18	+0.10	2,329,863	$16.47	$16.17	$16.34	$16.89	$11.88						$-0.83	
thecramerreport	cpn		16.44	16.18	+0.10	2329863	16.47	16.17										
thestree	cpn	0.61%	$16.44	16.18	0.1	2329863	16.47	16.17	16.34	-17.1	11.88	4.45840678e8		7.204785356e9				
tickerspy	cpn	0.61%	$16.44	16.18	+0.10	2,329,863	16.47	16.17	16.34	17.10	11.88		-19.5	7.2b	0.00%	$0.00		
tmx-quotemedia	cpn	0.61%	16.440	16.180	0.100	2,329,863	16.470	16.170	16.340	17.100	11.880	445,840,678		7,329,620,746			-0.45	
updown	cpn	0.61%	$16.44	$16.18	$0.10	2,322,655	$16.47	$16.17	$16.34	$17.10	$11.88	445.84b		$7.28b			-0.45	
wallstreetsurvivor	cpn	0.61%	16.44	16.18	0.10	2,329,455	16.47	16.17		17.10	11.88			$7b			0.06	
yahoo-finance	cpn	0.61%	16.44	16.18	0.10	2,329,863	16.47	16.17	16.34	17.10	11.88			7.33b			-0.45	
ycharts-com	cpn	+0.73%	16.45		+0.12					17.10	11.88			7.31b	0.00%		-0.45	
zacks	cpn	(0.61%)	16.44		0.10	vol.  2,329,863	16.47	16.17		17.10	11.88		81.7	7.29 b	0.00	0.00	.2	
advfn	lsi	-2.15	7.27	7.33	-0.16	5256111	7.41	7.22										
barchart	lsi	-2.15%	7.27	7.33	-0.16	5,256,111	7.41	7.22	7.43	7.74	3.89		19.00	$4.48 b			+0.05	
barrons	lsi	2.15%	7.27	7.33	-0.16	5.242m	7.41	7.22				646.32 million		$4.37 billion	lsi has not issued dividends in more than 1 year.			
bloomberg	lsi	-2.153%	7.270	7.330	-0.160	5,256,111	7.410	7.220		7.74	3.89	605.650mil	48.467	4,403.079mil			0.150	
boston-com	lsi	-2.153%	7.270 usd	7.330	-0.1600	5,256,111	7.410	7.220	7.430	7.700	3.890	605,650,469						
bostonmerchant	lsi	-2.153%	7.270 usd	7.330	-0.1600	5,256,111	7.410	7.220	7.430	7.700	3.890	605,650,469						
business-insider	lsi	-2.153%	7.270 usd	7.330	-0.1600	5,256,111	7.410	7.220	7.430	7.700	3.890	605,650,469						
chron	lsi	-2.153%	7.270 usd	7.330	-0.1600	5,246,771	7.410	7.220	7.430	7.700	3.890	605,650,469						
cio-com	lsi	-2.15%	7.270 usd	7.330	-0.1600	5,246,771	7.410	7.220	7.430	7.700	3.890	605,650,469	121.17	4b				
cnn-money	lsi	-2.15%	7.27	7.33	-0.16	5,239,225	7.41	7.22	7.43				121.2	$4.5b				
easystockalterts	lsi	-2.18%	7.27	7.33	-0.16	5243688	7.41	7.22	7.43	7.74	3.89		121.17				0.06	
eresearch-fidelity-com	lsi	-2.15%	7.2700	7.3300	-0.1600	5,246,771	7.4100	7.2200	7.4300	7.7400	3.8900	605,650,000	123.83	$4.50b				
finance-abc7-com	lsi	-2.153%	7.270 usd	7.330	-0.1600	5,246,771	7.410	7.220	7.430	7.700	3.890	605,650,469						
finance-abc7chicago-com	lsi	-2.153%	7.270 usd	7.330	-0.1600	5,246,771	7.410	7.220	7.430	7.700	3.890	605,650,469						
financial-content	lsi	-2.153%	7.270 usd	7.330	-0.1600	5,246,771	7.410	7.220	7.430	7.700	3.890	605,650,469						
finapps-forbes-com	lsi	-2.2%	$7.27	7.33	-0.16	5,246,771	7.41	7.22	7.43	7.74	3.89	606 mil	145.4	4 bil	0.0	0.00	0.05	
finviz	lsi	-2.15%	7.27			5,246,771			7.43	-6.07%	86.89%	605.65m	82.56	4.50b			0.09	
fool	lsi	-2.15%	$7.27	$7.33	-0.16	5,234,725	$7.41	$7.22	$7.43	$7.74	$3.89		144.00	$4.40b				
foxbusiness	lsi		$7.27		-0.16	5,256,111			$7.43									
google-finance	lsi	(-2.15%)	7.27	7.33	-0.16	5.25m	7.41	7.22		7.74	3.89	605.65m	85.51	4.40b			0.09	
howthemarketworks	lsi	-2.153%	7.27	7.33	-0.16	5,243,025	7.41	7.22	7.43									
hpcwire	lsi	-2.153%	7.270 usd	7.330	-0.1600	5,256,111	7.410	7.220	7.430	7.700	3.890	605,650,469						
insidestocks	lsi	-2.15%	7.27	7.33	-0.16	5243025	7.41	7.22					price earnings ratio: 15.15					
investopedia	lsi	-2.15 %	$7.27	7.33	-0.16				7.43									
investorguide	lsi	-2.15%	7.27	7.33	-0.16		7.41	7.22		7.70	3.89		168.86	4.403b			0.044	
marketintellisearch	lsi	-2.15 %	$7.27	$7.33	-0.16	5200.10k	$7.41	$7.22	$7.43			605.65m	82.56	4.50b	0.0 %		0.09	
marketwatch	lsi	-2.15%	$7.28	open: 7.33	-0.16	7,586	$7.41	$7.22	$7.43	$7.74	$3.89		127.10	$4.37b			0.06	
minyanville	lsi	-2.153%	7.270 usd	7.330	-0.1600	5,246,771	7.410	7.220	7.430	7.700	3.890	605,650,469						
msn-money	lsi	-2.15%	7.27	7.33	-0.16	5.25 mil	7.41	7.22	7.43	7.74	3.89	605.65 mil	103.86	4.5 bil			0.04	
nasdaq-com	lsi	2.15%	$ 7.27		0.16	5,243,285	$ 7.41	$ 7.22	$ 7.43	$ 7.74	$ 3.89	605,650,000	145.4	$ 4,403,075,500			$ 0.05	
optimum	lsi	-2.15%	7.27 ( 4:02 pm edt)	7.33	-0.16	5,243,025	7.41	7.22	7.43	7.74	3.89	605.65m	121.2	4.4b			0.06	
paidcontent	lsi	-2.153%	7.270 usd	7.330	-0.1600	5,246,771	7.410	7.220	7.430	7.700	3.890	605,650,469						
pc-quote	lsi	-2.15%	7.27	7.33	-0.16	5,256,111	7.41	7.22	7.43	7.74	3.89	618,979,298	106.14286	4,499,980,000				
personal-wealth-biz	lsi	-2.15%	7.27	7.33	-0.16	5,256,111	7.41	7.22	7.43	7.70	3.89		168.86			0.00	0.044	
predictwallstreet	lsi	-2.15%	7.27		-0.16	5,246,771												
raymond-james	lsi	-2.15	7.27	7.33	-0.16	5,246,771	7.41	7.22	7.27	7.74	3.89		121.17				0.06	
renewable-energy-world	lsi	-2.153%	7.270 usd	7.330	-0.1600	5,246,771	7.410	7.220	7.430	7.700	3.890	605,650,469						
screamingmedia	lsi	-2.15%	$	open: 7.33	-0.16	7,586	$7.41	$7.22	$7.43	$7.74	$3.89		127.10	$4.37b			0.06	
scroli	lsi	-2.15%	lsi 7.27	7.33	-0.16	4,352,219	7.41	7.22	7.43	7.74	3.89		85.51				0.09	
simple-stock-quotes	lsi	-2.15%	last trade: 7.27		change: -0.160								p/e ratio: 168.86					
smartmoney	lsi	(-2.15%)	7.27	$7.33	-0.16	5,256,111	$7.41	$7.22	$7.43	$7.74	$3.89			4,500,000	0.00%	$0.00		
stocknod	lsi	-2.153%	7.270 usd	7.330	-0.1600	5,256,111	7.410	7.220	7.430	7.700	3.890	605,650,469						
stockpickr	lsi	-2.15%	$7.27 -0.16 | -2.15%	7.33	-0.16	5.25m	7.41	7.22	7.43	7.74	3.89							
stocksmart	lsi	.0 %	$7.125	5.98	0	668,784	7.46	7.12										
stocktwits	lsi	-2.15%	7.27		-0.16													
streetinsider-com	lsi	2.15%	7.27	$7.33	-0.16	5,246,771	$7.41	$7.22	$7.43	$7.74	$3.89		121.17				$0.06	
thecramerreport	lsi		7.27	7.33	-0.16	5256111	7.41	7.22										
thestree	lsi	-2.15%	$7.27	7.33	-0.16	5256111	7.41	7.22	7.43	-7.74	3.89	6.05650469e8		4.372796386e9				
tickerspy	lsi	-2.15%	$7.27	7.33	-0.16	5,246,771	7.41	7.22	7.43	7.74	3.89		106.1	4.5b	0.00%	$0.00		
tmx-quotemedia	lsi	-2.15%	7.270	7.330	-0.160	5,256,111	7.410	7.220	7.430	7.740	3.890	605,650,469	148.60	4,403,078,910			0.05	
updown	lsi	-2.15%	$7.27	$7.33	-$0.16	5,234,725	$7.41	$7.22	$7.43	$7.74	$3.89	605.65b	169.22	$4.50b			0.04	
wallstreetsurvivor	lsi	-2.15%	7.27	7.33	-0.16	5,243,025	7.41	7.22		7.74	4.01		148.60	$4b			0.06	
yahoo-finance	lsi	2.15%	7.27	7.33	0.16	5,246,771	7.41	7.22	7.43	7.74	3.89		165.23	4.40b			0.04	
ycharts-com	lsi	-2.15%	7.27		-0.16					7.74	3.89		145.40	4.48b	0.00%		0.05	
zacks	lsi	(-2.15%)	7.27		-0.16	vol.  5,246,771	7.41	7.22		7.74	3.89		19.55	4.50 b	0.00	0.00	.38	
advfn	ptv	0.00	33.23		0.0													
barrons	ptv																	
bloomberg	ptv																	
boston-com	ptv	-2.857%	0.1700 cad	0.1800	-0.0050	14,000	0.1800	0.1700	0.1750	0.3050	0.1550	145,436,617						
bostonmerchant	ptv	-2.857%	0.1700 cad	0.1800	-0.0050	14,000	0.1800	0.1700	0.1750	0.3050	0.1550	145,436,617						
business-insider	ptv	-2.857%	0.1700 cad	0.1800	-0.0050	14,000	0.1800	0.1700	0.1750	0.3050	0.1550	145,436,617						
chron	ptv	-2.857%	0.1700 cad	0.1800	-0.0050	14,000	0.1800	0.1700	0.1750	0.3050	0.1550	145,436,617						
cio-com	ptv	-2.86%	0.1700 cad	0.1800	-0.0050	14,000	0.1800	0.1700	0.1750	0.3050	0.1550							
cnn-money	ptv																	
easystockalterts	ptv	0.00%	33.23	5.13	+0.00	4900	33.23	33.23	33.23	33.22	21.55		18.36				1.81	
finance-abc7-com	ptv	-2.857%	0.1700 cad	0.1800	-0.0050	14,000	0.1800	0.1700	0.1750	0.3050	0.1550	145,436,617						
finance-abc7chicago-com	ptv	-2.857%	0.1700 cad	0.1800	-0.0050	14,000	0.1800	0.1700	0.1750	0.3050	0.1550	145,436,617						
financial-content	ptv	-2.857%	0.1700 cad	0.1800	-0.0050	14,000	0.1800	0.1700	0.1750	0.3050	0.1550	145,436,617						
fool	ptv	0%	$33.23	$0.00	0.00	0	$33.25	$33.23	$33.23	$33.25	$21.55		17.20	$4.42b				
foxbusiness	ptv		$33.23		+0.02	7,499,619			$33.21									
google-finance	ptv	(-2.86%)	0.170	0.18	-0.005	14,000.00	0.18	0.17		0.31	0.16	145.44m		24.72m			-0.02	
howthemarketworks	ptv																	
hpcwire	ptv	-2.857%	0.1700 cad	0.1800	-0.0050	14,000	0.1800	0.1700	0.1750	0.3050	0.1550	145,436,617						
insidestocks	ptv			symbol			exchange											
investorguide	ptv		0.00															
marketintellisearch	ptv	-4.1 %	$1.17	$1.19	-0.05	477.40k	$1.23	$1.16	$1.22						%			
marketwatch	ptv	-2.86%	$0.17	open: 0.18	-0.0050	14,000	$0.18	$0.17	$0.18	$0.31	$0.16			$25.71m				
minyanville	ptv	-2.857%	0.1700 cad	0.1800	-0.0050	14,000	0.1800	0.1700	0.1750	0.3050	0.1550	145,436,617						
msn-money	ptv																	
paidcontent	ptv	-2.857%	0.1700 cad	0.1800	-0.0050	14,000	0.1800	0.1700	0.1750	0.3050	0.1550	145,436,617						
pc-quote	ptv	0.00%				0						0		0				
personal-wealth-biz	ptv					0												
raymond-james	ptv																	
renewable-energy-world	ptv	-2.857%	0.1700 cad	0.1800	-0.0050	14,000	0.1800	0.1700	0.1750	0.3050	0.1550	145,436,617						
screamingmedia	ptv	-2.86%	$	open: 0.18	-0.0050	14,000	$0.18	$0.17	$0.18	$0.31	$0.16			$25.71m				
scroli	ptv	%	ptv			0												
simple-stock-quotes	ptv		last trade: 0.00		change: 0.000													
smartmoney	ptv																	
stocknod	ptv	-2.857%	0.1700 cad	0.1800	-0.0050	14,000	0.1800	0.1700	0.1750	0.3050	0.1550	145,436,617						
stockpickr	ptv	0.06%	$33.23 0.02 | 0.06%	33.24	0.02	7.50m	33.25	33.23	33.21	33.25	21.55							
stocksmart	ptv	%	$33.23	33.24		5,161,621	33.25	33.23										
stocktwits	ptv	0.06%	33.23		+0.02													
streetinsider-com	ptv	-0%	33.23	$5.13		4,900	$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%)	0.17		-0.01	vol.  14,000	0.18	0.17		0.31	0.16							
advfn	casc	-1.20	52.73	52.39	-0.64	102019	53.27	51.51										
barchart	casc	-1.20%	52.73	52.39	-0.64	102,019	53.27	51.51	53.37	53.53	27.17		14.79	$578.45 m	1.58%	$0.80	+2.87	
barrons	casc	1.20%	52.73	52.39	-0.64	100,431	53.27	51.51				11.10 million		$559.26 million	1.52%	$0.2		
bloomberg	casc	-1.199%	52.730	52.390	-0.640	102,019	53.270	51.510		53.53	27.55	11.057mil	15.740	583.035mil	1.138	0.200 regular cash	3.350	
boston-com	casc	-1.199%	52.73 usd	52.39	-0.6400	102,019	53.27	51.51	53.37	53.53	27.55	11,056,982						
bostonmerchant	casc	-1.199%	52.73 usd	52.39	-0.6400	102,019	53.27	51.51	53.37	53.53	27.55	11,056,982						
business-insider	casc	-1.199%	52.73 usd	52.39	-0.6400	102,019	53.27	51.51	53.37	53.53	27.55	11,056,982						
chron	casc	-1.199%	52.73 usd	52.39	-0.6400	102,019	53.27	51.51	53.37	53.53	27.55	11,056,982						
cio-com	casc	-1.20%	52.73 usd	52.39	-0.6400	102,019	53.27	51.51	53.37	53.53	27.55	11,056,982	18.37	583m	1.6	0.8		
cnn-money	casc	-1.20%	52.73	52.39	-0.64	100,431	53.27	51.51	53.37				18.4	$583.0m	1.52%			
easystockalterts	casc	-1.22%	52.73	52.39	-0.64	102019	53.27	51.51	53.37	53.53	27.55		18.37				2.87	
eresearch-fidelity-com	casc	-1.20%	52.7300	52.3900	-0.6400	102,019	53.2700	51.5100	53.3700	53.5300	27.5500	11,057,000	18.60	$590.11m	1.50%	$0.200000		
finance-abc7-com	casc	-1.199%	52.73 usd	52.39	-0.6400	102,019	53.27	51.51	53.37	53.53	27.55	11,056,982						
finance-abc7chicago-com	casc	-1.199%	52.73 usd	52.39	-0.6400	102,019	53.27	51.51	53.37	53.53	27.55	11,056,982						
financial-content	casc	-1.199%	52.73 usd	52.39	-0.6400	102,019	53.27	51.51	53.37	53.53	27.55	11,056,982						
finapps-forbes-com	casc	-1.2%	$52.73	52.39	-0.64	102,019	53.27	51.51	53.37	53.53	27.55	11 mil	18.4	583 mil	1.5	0.80	2.87	
finviz	casc	-1.20%	52.73			102,019			53.37	-1.49%	94.09%	11.06m	18.37	583.19m		0.80	2.87	
fool	casc	-1.20%	$52.73	$52.39	-0.64	100,431	$53.27	$51.51	$53.37	$53.53	$27.55		17.20	$583.03m	0.10%	0.80		
foxbusiness	casc		$52.73		-0.64	102,019			$53.37									
google-finance	casc	(-1.20%)	52.73	52.39	-0.64	102,019.00	53.27	51.51		53.53	27.55	11.06m	18.34	583.03m	1.52	0.20	2.87	
howthemarketworks	casc	-1.199%	52.73	52.39	-0.64	100,431	53.27	51.51	53.37									
hpcwire	casc	-1.199%	52.73 usd	52.39	-0.6400	102,019	53.27	51.51	53.37	53.53	27.55	11,056,982						
insidestocks	casc	-1.20%	52.73	52.39	-0.64	100431	53.27	51.51										
investopedia	casc	-1.20 %	$52.73	52.39	-0.64				53.37									
investorguide	casc	-1.20%	52.73	52.39	-0.64		53.27	51.51		53.53	27.55		18.47	583.0m			2.89	
marketintellisearch	casc	-1.2 %	$52.73	$52.39	-0.64	99.60k	$53.27	$51.51	$53.37			11.06m	18.60	0.59b	1.5 %		2.87	
marketwatch	casc	-1.20%	$52.73	open: 52.39	-0.64	1,888	$53.27	$51.51	$53.37	$53.53	$27.55		18.48	$559.26m	1.52%	0.20	2.85	
minyanville	casc	-1.199%	52.73 usd	52.39	-0.6400	102,019	53.27	51.51	53.37	53.53	27.55	11,056,982						
msn-money	casc	-1.20%	52.73	52.39	-0.64	102,019	53.27	51.51	53.37	53.53	27.55	11.06 mil	18.31	590.11 mil	1.50%	0.80	2.88	
nasdaq-com	casc	1.2%	$ 52.73		0.64	102,019	$ 53.27	$ 51.51	$ 53.37	$ 53.53	$ 27.55	10,973,000	18.37	$ 578,606,290	1.5 %	$0.800000	$ 2.87	
optimum	casc	-1.20%	52.73 ( 4:15 pm edt)	52.39	-0.64	102,019	53.27	51.51	53.37	53.53	27.55	11.06m	18.4	583.0m	1.52	0.80	2.87	
paidcontent	casc	-1.199%	52.73 usd	52.39	-0.6400	102,019	53.27	51.51	53.37	53.53	27.55	11,056,982						
pc-quote	casc	-1.20%	52.73	52.39	-0.64	102,019	53.27	51.51	53.37	53.53	27.55	11,191,202	18.53125	590,112,000		0.2		
personal-wealth-biz	casc	-1.20%	52.73	52.39	-0.64	102,019	53.27	51.51	53.37	53.53	27.55		18.47		1.12	0.60	2.89	
predictwallstreet	casc	-1.20%	52.73		-0.64	102,019												
raymond-james	casc	-1.20	52.73	52.39	-0.64	102,019	53.27	51.51	52.73	53.53	27.55		17.88				2.95	
renewable-energy-world	casc	-1.199%	52.73 usd	52.39	-0.6400	102,019	53.27	51.51	53.37	53.53	27.55	11,056,982						
screamingmedia	casc	-1.20%	$	open: 52.39	-0.64	1,888	$53.27	$51.51	$53.37	$53.53	$27.55		18.48	$559.26m	1.52%	0.20	2.85	
scroli	casc	%	casc			0												
simple-stock-quotes	casc	-1.20%	last trade: 52.73		change: -0.640								p/e ratio: 18.47					
smartmoney	casc	(-1.20%)	52.73	$52.39	-0.64	102,019	$53.27	$51.51	$53.37	$53.53	$27.55			590,100	1.50%	$0.20		
stocknod	casc	-1.199%	52.73 usd	52.39	-0.6400	102,019	53.27	51.51	53.37	53.53	27.55	11,056,982						
stockpickr	casc	-1.20%	$52.73 -0.64 | -1.20%	52.39	-0.64	102.02k	53.27	51.51	53.37	53.53	27.55							
stocksmart	casc	.0 %	$39.23	45.53	0	8,874	40.4	39.05										
stocktwits	casc	-1.09%	52.79		-0.58													
streetinsider-com	casc	1.2%	52.73	$52.39	-0.64	102,019	$53.27	$51.51	$53.37	$53.53	$27.55		18.37				$2.87	
thecramerreport	casc		52.73	52.39	-0.64	102019	53.27	51.51										
thestree	casc	-1.2%	$52.73	52.39	-0.64	102019	53.27	51.51	53.37	-53.53	27.55	1.1056982e7		5.5926215e8				
tickerspy	casc	-1.20%	$52.73	52.39	-0.64	102,019	53.27	51.51	53.37	53.53	27.55		18.5	590.1m	1.50%	$0.20		
tmx-quotemedia	casc	-1.20%	52.730	52.390	-0.640	102,019	53.270	51.510	53.370	53.530	27.550	11,056,982	18.60	583,034,661	1.517	0.200 usd	2.87	
updown	casc	-1.20%	$52.73	$52.39	-$0.64	99,845	$53.27	$51.51	$53.37	$53.53	$27.55	10.97b	18.10	$590m			2.95	
wallstreetsurvivor	casc	-1.20%	52.73	52.39	-0.64	100,431	53.27	51.51		53.53	27.55		18.60	$590m	1.50%	0.27 -	1.93	
yahoo-finance	casc	1.20%	52.73	52.39	0.64	102,019	53.27	51.51	53.37	53.53	27.55		18.25	582.98m	1.60%	0.80	2.89	
ycharts-com	casc	-1.03%	52.79		-0.55					53.53	27.55		18.33	579.11m	1.82%		2.88	
zacks	casc	(-1.20%)	52.73		-0.64	vol.  102,019	53.27	51.51		53.53	27.55		15.6	590.11 m	1.50	0.80	3.42	
advfn	sivb	-0.20	61.05	60.13	-0.12	396890	61.08	59.96										
barchart	sivb	-0.20%	61.05	60.13	-0.12	396,890	61.08	59.96	61.17	61.63	36.72		27.39	$2.60 b			+2.56	
barrons	sivb	0.20%	61.05	60.13	-0.12	396,890	61.08	59.96				42.48 million		$2.61 billion	sivb has not issued dividends in more than 1 year.			
bloomberg	sivb	-0.196%	61.050	60.130	-0.120	396,890	61.080	59.960		61.63	36.72	42.887mil	23.848	2,618.249mil			2.560	
boston-com	sivb	-0.1962%	61.05 usd	60.13	-0.1200	396,890	61.08	59.96	61.17	61.63	36.72	42,886,953						
bostonmerchant	sivb	-0.1962%	61.05 usd	60.13	-0.1200	396,890	61.08	59.96	61.17	61.63	36.72	42,886,953						
business-insider	sivb	-0.1962%	61.05 usd	60.13	-0.1200	396,890	61.08	59.96	61.17	61.63	36.72	42,886,953						
chron	sivb	-0.1962%	61.05 usd	60.13	-0.1200	396,890	61.08	59.96	61.17	61.63	36.72	42,886,953						
cio-com	sivb	-0.20%	61.05 usd	60.13	-0.1200	396,890	61.08	59.96	61.17	61.63	36.72	42,886,953	23.85	3b				
cnn-money	sivb	-0.20%	61.05	60.13	-0.12	396,890	61.08	59.96	61.17				23.8	$2.6b				
easystockalterts	sivb	-0.20%	61.05	60.13	-0.12	396890	61.08	59.96	61.17	61.63	36.72		23.85				2.56	
eresearch-fidelity-com	sivb	-0.20%	61.0500	60.1300	-0.1200	396,890	61.0800	59.9600	61.1700	61.6300	36.7200	42,887,000	23.89	$2.62b				
finance-abc7-com	sivb	-0.1962%	61.05 usd	60.13	-0.1200	396,890	61.08	59.96	61.17	61.63	36.72	42,886,953						
finance-abc7chicago-com	sivb	-0.1962%	61.05 usd	60.13	-0.1200	396,890	61.08	59.96	61.17	61.63	36.72	42,886,953						
financial-content	sivb	-0.1962%	61.05 usd	60.13	-0.1200	396,890	61.08	59.96	61.17	61.63	36.72	42,886,953						
finapps-forbes-com	sivb	-0.2%	$61.05	60.13	-0.12	396,890	61.08	59.96	61.17	61.63	36.72	43 mil	23.9	3 bil	0.0	0.00	2.56	
finviz	sivb	-0.20%	61.05			396,890			61.17	-0.94%	66.26%	42.89m	23.94	2.62b			2.55	
fool	sivb	-0.20%	$61.05	$60.13	-0.12	391,089	$61.08	$59.96	$61.17	$61.63	$36.72		23.70	$2.62b				
foxbusiness	sivb		$61.05		-0.12	397,407			$61.17									
google-finance	sivb	(-0.20%)	61.05	60.13	-0.12	396,890.00	61.08	59.96		61.63	36.72	42.89m	23.90	2.62b			2.55	
howthemarketworks	sivb	-0.196%	61.05	60.13	-0.12	390,526	61.08	59.96	61.17									
hpcwire	sivb	-0.1962%	61.05 usd	60.13	-0.1200	396,890	61.08	59.96	61.17	61.63	36.72	42,886,953						
insidestocks	sivb	-0.20%	61.05	60.13	-0.12	397407	61.08	59.96					price earnings ratio: 22.61					
investopedia	sivb	-0.20 %	$61.05	60.13	-0.12				61.17									
investorguide	sivb	-0.20%	61.05	60.14	-0.12		61.08	59.96		61.63	36.72		23.88	2.618b			2.562	
marketintellisearch	sivb	-0.2 %	$61.05	$60.14	-0.12	396.80k	$61.08	$59.98	$61.17			42.89m	23.99	2.62b	0.0 %		2.55	
marketwatch	sivb	-0.20%	$61.04	open: 60.13	-0.12	6,633	$61.08	$59.96	$61.17	$61.63	$36.72		24.23	$2.61b			2.52	
minyanville	sivb	-0.1962%	61.05 usd	60.13	-0.1200	396,890	61.08	59.96	61.17	61.63	36.72	42,886,953						
msn-money	sivb	-0.20%	61.05	60.13	-0.12	396,890	61.08	59.96	61.17	61.63	36.72	42.89 mil	23.85	2.62 bil			2.56	
nasdaq-com	sivb	0.2%	$ 61.05	$ 60.13	0.12	396,890	$ 61.08	$ 59.96	$ 61.17	$ 61.63	$ 36.72	42,887,000	23.85	$ 2,618,251,350			$ 2.56	
optimum	sivb	-0.20%	61.05 ( 4:30 pm edt)	60.13	-0.12	396,890	61.08	59.96	61.17	61.63	36.72	42.89m	23.8	2.6b			2.56	
paidcontent	sivb	-0.1962%	61.05 usd	60.13	-0.1200	396,890	61.08	59.96	61.17	61.63	36.72	42,886,953						
pc-quote	sivb	-0.20%	61.05	60.13	-0.12	396,890	61.08	59.96	61.17	61.63	36.72	42,971,297	23.89453	2,623,398,000				
personal-wealth-biz	sivb	-0.20%	61.05	60.14	-0.12	397,407	61.08	59.96	61.17	61.63	36.72		23.88			0.00	2.562	
predictwallstreet	sivb	-0.20%	61.09		-0.12	396,890												
raymond-james	sivb	-0.20	61.05	60.13	-0.12	396,890	61.08	59.96	61.05	61.63	36.72		23.39				2.61	
renewable-energy-world	sivb	-0.1962%	61.05 usd	60.13	-0.1200	396,890	61.08	59.96	61.17	61.63	36.72	42,886,953						
screamingmedia	sivb	-0.20%	$	open: 60.13	-0.12	6,633	$61.08	$59.96	$61.17	$61.63	$36.72		24.23	$2.61b			2.52	
scroli	sivb	%	sivb			0												
simple-stock-quotes	sivb	-0.20%	last trade: 61.05		change: -0.120								p/e ratio: 23.88					
smartmoney	sivb	(-0.20%)	61.05	$60.13	-0.12	396,890	$61.08	$59.96	$61.17	$61.63	$36.72			2,623,400	0.00%	$0.00		
stocknod	sivb	-0.1962%	61.05 usd	60.13	-0.1200	396,890	61.08	59.96	61.17	61.63	36.72	42,886,953						
stockpickr	sivb	-0.20%	$61.05 -0.12 | -0.20%	60.13	-0.12	396.89k	61.08	59.96	61.17	61.63	36.72							
stocksmart	sivb	.0 %	$57.12	53.74	0	53,304	59.2	56.67										
stocktwits	sivb	-0.21%	61.04		-0.13													
streetinsider-com	sivb	0.2%	61.05	$60.13	-0.12	396,890	$61.08	$59.96	$61.17	$61.63	$36.72		23.85				$2.56	
thecramerreport	sivb		61.05	60.14	-0.12	396890	61.08	59.96										
thestree	sivb	-0.2%	$61.05	60.13	-0.12	396890	61.08	59.96	61.17	-61.63	36.72	4.2886953e7		2.607955612e9				
tickerspy	sivb	-0.20%	$61.05	60.13	-0.12	396,890	61.08	59.96	61.17	61.63	36.72		23.9	2.6b	0.00%	$0.00		
tmx-quotemedia	sivb	-0.20%	61.050	60.130	-0.120	397,407	61.080	59.960	61.170	61.630	36.720	42,886,953	23.90	2,618,248,481			2.56	
updown	sivb	-0.20%	$61.05	$60.13	-$0.12	389,494	$61.08	$59.96	$61.17	$61.63	$36.72	42.88b	23.51	$2.62b			2.60	
wallstreetsurvivor	sivb	-0.20%	61.05	60.13	-0.12	390,526	61.08	59.96		61.63	36.72		23.90	$3b			2.24	
yahoo-finance	sivb	0.20%	61.05	60.14	0.12	396,890	61.08	59.96	61.17	61.63	36.72		23.83	2.62b			2.56	
ycharts-com	sivb	-0.21%	61.04		-0.13					61.63	36.72		23.84	2.59b	0.00%		2.56	
zacks	sivb	(-0.20%)	61.05		-0.12	vol.  396,890	61.08	59.96		61.63	36.72		27.55	2.62 b	0.00	0.00	2.22	
advfn	nihd	-0.64	43.58	43.48	-0.28	981156	43.79	42.76										
barchart	nihd	-0.64%	43.58	43.48	-0.28	901,365	43.79	42.76	43.86	46.32	33.92		18.43	$7.40 b			+2.36	
barrons	nihd	0.64%	43.58	43.48	-0.28	981,156	43.79	42.76				175.71 million		$7.40 billion	nihd has not issued dividends in more than 1 year.			
bloomberg	nihd	-0.638%	43.580	43.480	-0.280	981,156	43.790	42.760		46.32	33.92	170.197mil	19.369	7,417.204mil			2.250	
boston-com	nihd	-0.6384%	43.58 usd	43.48	-0.2800	980,856	43.79	42.76	43.86	46.32	32.36	170,197,413						
bostonmerchant	nihd	-0.6384%	43.58 usd	43.48	-0.2800	980,856	43.79	42.76	43.86	46.32	32.36	170,197,413						
business-insider	nihd	-0.6384%	43.58 usd	43.48	-0.2800	980,856	43.79	42.76	43.86	46.32	32.36	170,197,413						
chron	nihd	-0.6384%	43.58 usd	43.48	-0.2800	980,856	43.79	42.76	43.86	46.32	32.36	170,197,413						
cio-com	nihd	-0.64%	43.58 usd	43.48	-0.2800	980,856	43.79	42.76	43.86	46.32	32.36	170,197,413	19.37	7b				
cnn-money	nihd	-0.64%today&rsquo;s change	43.58data as of 4:00pm et	43.48	-0.28	981,156	43.79	42.76	43.86				19.4	$7.4b				
easystockalterts	nihd	-0.64%	43.58	43.48	-0.28	980856	43.79	42.76	43.86	46.32	32.36		19.37				2.25	
eresearch-fidelity-com	nihd	-0.64%	43.5800	43.4800	-0.2800	981,156	43.7900	42.7600	43.8600	46.3200	33.9200	170,197,000	19.49	$7.46b				
finance-abc7-com	nihd	-0.6384%	43.58 usd	43.48	-0.2800	980,856	43.79	42.76	43.86	46.32	32.36	170,197,413						
finance-abc7chicago-com	nihd	-0.6384%	43.58 usd	43.48	-0.2800	980,856	43.79	42.76	43.86	46.32	32.36	170,197,413						
financial-content	nihd	-0.6384%	43.58 usd	43.48	-0.2800	980,856	43.79	42.76	43.86	46.32	32.36	170,197,413						
finapps-forbes-com	nihd	-0.6%	$43.58	43.48	-0.28	981,156	43.79	42.76	43.86	46.32	33.92	170 mil	18.5	7 bil	0.0	0.00	2.36	
finviz	nihd	-0.64%	43.58			981,156			43.86	-5.92%	28.48%	170.20m	19.49	7.46b			2.25	
fool	nihd	-0.64%	$43.58	$43.48	-0.28	981,156	$43.79	$42.76	$43.86	$46.32	$33.92		19.10	$7.42b				
foxbusiness	nihd		$43.58		-0.28	981,256			$43.86									
google-finance	nihd	(-0.64%)	43.58	43.48	-0.28	981,156.00	43.79	42.76		46.32	33.92	170.20m	19.35	7.42b			2.25	
howthemarketworks	nihd	-0.638%	43.58	43.48	-0.28	980,856	43.79	42.76	43.86									
hpcwire	nihd	-0.6384%	43.58 usd	43.48	-0.2800	980,856	43.79	42.76	43.86	46.32	32.36	170,197,413						
insidestocks	nihd	-0.64%	43.58	43.48	-0.28	877714	43.79	42.76					price earnings ratio: 18.47					
investopedia	nihd	-0.64 %	$43.58	43.48	-0.28				43.86									
investorguide	nihd	-0.64%	43.58	43.58	-0.28		43.79	42.76		46.32	33.92		19.42	7.417b			2.258	
marketintellisearch	nihd	-0.64 %	$43.58	$43.48	-0.28	968.90k	$43.79	$42.76	$43.86			170.20m	19.49	7.46b	0.0 %		2.25	
marketwatch	nihd	-0.64%	$43.57	open: 43.48	-0.28	5,569	$43.79	$42.76	$43.86	$46.32	$33.92		19.60	$7.40b			2.22	
minyanville	nihd	-0.6384%	43.58 usd	43.48	-0.2800	980,856	43.79	42.76	43.86	46.32	32.36	170,197,413						
msn-money	nihd	-0.64%	43.58	43.48	-0.28	981,156	43.79	42.76	43.86	46.32	33.92	170.20 mil	19.20	7.46 bil			2.25	
nasdaq-com	nihd	0.64%	$ 43.58	$ 43.48	0.28	981,156	$ 43.79	$ 42.76	$ 43.86	$ 46.32	$ 33.92	170,197,000	18.47	$ 7,417,185,260			$ 2.36	
optimum	nihd	-0.64%	43.58 ( 4:00 pm edt)	43.48	-0.28	980,856	43.79	42.76	43.86	46.32	32.36	170.20m	19.4	7.4b			2.25	
paidcontent	nihd	-0.6384%	43.58 usd	43.48	-0.2800	980,856	43.79	42.76	43.86	46.32	32.36	170,197,413						
pc-quote	nihd	-0.64%	43.58	43.48	-0.28	981,414	43.79	42.76	43.86	46.32	33.92	171,290,507	19.32159	7,464,840,000				
personal-wealth-biz	nihd	-0.64%	43.58	43.58	-0.28	981,256	43.79	42.76	43.86	46.32	33.92		19.42			0.00	2.258	
predictwallstreet	nihd	-0.64%	43.58		-0.28	981,156												
raymond-james	nihd	-0.64	43.58	43.48	-0.28	981,156	43.79	42.76	43.58	46.32	33.92		18.95				2.30	
renewable-energy-world	nihd	-0.6384%	43.58 usd	43.48	-0.2800	980,856	43.79	42.76	43.86	46.32	32.36	170,197,413						
screamingmedia	nihd	-0.64%	$	open: 43.48	-0.28	7,126	$43.79	$42.76	$43.86	$46.32	$33.92		19.60	$7.40b			2.22	
scroli	nihd	%	nihd			0												
simple-stock-quotes	nihd	-0.64%	last trade: 43.58		change: -0.280								p/e ratio: 19.42					
smartmoney	nihd	(-0.64%)	43.58	$43.48	-0.28	981,156	$43.79	$42.76	$43.86	$46.32	$33.92			7,464,900	0.00%	$0.00		
stocknod	nihd	-0.6384%	43.58 usd	43.48	-0.2800	980,856	43.79	42.76	43.86	46.32	32.36	170,197,413						
stockpickr	nihd	-0.64%	$43.58 -0.28 | -0.64%	43.48	-0.28	981.16k	43.79	42.76	43.86	46.32	33.92							
stocksmart	nihd	.0 %	$42.935	44.23	0	223,925	43.72	42.87										
stocktwits	nihd	-0.64%	43.58		-0.28													
streetinsider-com	nihd	0.64%	43.58	$43.48	-0.28	980,856	$43.79	$42.76	$43.86	$46.32	$32.36		19.37				$2.25	
thecramerreport	nihd		43.86		0.00	0												
thestree	nihd	-0.64%	$43.58	43.48	-0.28	981156	43.79	42.76	43.86	-46.32	33.92	1.70197413e8		7.403587466e9				
tickerspy	nihd	-0.64%	$43.58	43.48	-0.28	981,156	43.79	42.76	43.86	46.32	33.92		19.3	7.4b	0.00%	$0.00		
tmx-quotemedia	nihd	-0.64%	43.580	43.480	-0.280	981,256	43.790	42.760	43.860	46.320	33.920	170,197,413	19.50	7,417,203,259			2.25	
updown	nihd	-0.64%	$43.58	$43.48	-$0.28	981,156	$43.79	$42.76	$43.86	$46.32	$33.92	170.19b	19.02	$7.46b			2.31	
wallstreetsurvivor	nihd	-0.64%	43.58	43.48	-0.28	980,856	43.79	42.76		46.32	35.55		19.50	$7b			1.99	
yahoo-finance	nihd	0.64%	43.58	43.58	0.28	981,156	43.79	42.76	43.86	46.32	33.92		19.30	7.42b			2.26	
ycharts-com	nihd	-0.62%	43.58		-0.27					46.32	32.36		19.20	7.40b	0.00%		2.27	
zacks	nihd	(-0.64%)	43.58		-0.28	vol.  981,156	43.79	42.76		46.32	32.36		18.58	7.46 b	0.00	0.00	2.36	
advfn	cpy	-0.38	13.24	13.14	-0.05	37067	13.34	13.03										
barchart	cpy	-0.38%	13.24	13.14	-0.05	37,167	13.34	13.03	13.29	30.14	11.76		8.45	$92.68 m	7.68%	$1.00	+0.87	
barrons	cpy	0.38%	13.24	13.14	-0.05	37,067	13.34	13.03				7.27 million		$91.69 million	7.55%	$0.25		
bloomberg	cpy	-0.376%	13.240	13.140	-0.050	37,067	13.340	13.030		31.00	11.76	7.039mil	7.743	93.200mil	7.553	0.250 regular cash	1.710	
boston-com	cpy	-0.3762%	13.24 usd	13.14	-0.0500	37,067	13.34	13.03	13.29	31.00	11.76	7,039,238						
bostonmerchant	cpy	-0.3762%	13.24 usd	13.14	-0.0500	37,067	13.34	13.03	13.29	31.00	11.76	7,039,238						
business-insider	cpy	-0.3762%	13.24 usd	13.14	-0.0500	37,067	13.34	13.03	13.29	31.00	11.76	7,039,238						
chron	cpy	-0.3762%	13.24 usd	13.14	-0.0500	37,067	13.34	13.03	13.29	31.00	11.76	7,039,238						
cio-com	cpy	-0.38%	13.24 usd	13.14	-0.0500	37,067	13.34	13.03	13.29	31.00	11.76	7,039,238	15.40	93m	7.5	1		
cnn-money	cpy	-0.38%today&rsquo;s change	13.24data as of 4:01pm et	13.14	-0.05	37,067	13.34	13.03	13.29				15.4	$93.2m	7.55%			
easystockalterts	cpy	-0.38%	13.24	13.14	-0.05	37067	13.34	13.03	13.29	31.00	11.76		15.40				0.86	
eresearch-fidelity-com	cpy	-0.38%	13.2400	13.1400	-0.0500	37,067	13.3400	13.0300	13.2900	31.0000	11.7600	7,039,000	15.28	$93.55m	7.52%	$0.250000		
finance-abc7-com	cpy	-0.3762%	13.24 usd	13.14	-0.0500	37,067	13.34	13.03	13.29	31.00	11.76	7,039,238						
finance-abc7chicago-com	cpy	-0.3762%	13.24 usd	13.14	-0.0500	37,067	13.34	13.03	13.29	31.00	11.76	7,039,238						
financial-content	cpy	-0.3762%	13.24 usd	13.14	-0.0500	37,067	13.34	13.03	13.29	31.00	11.76	7,039,238						
finapps-forbes-com	cpy	-0.4%	$13.24	13.14	-0.05	37,067	13.34	13.03	13.29	31.00	11.76	7 mil	15.2	93 mil	7.6	1.00	0.87	
finviz	cpy	-0.38%	13.24			37,067			13.29	-56.07%	12.59%	7.04m	15.40	93.21m		1.00	0.86	
fool	cpy	-0.38%	$13.24	$13.14	-0.05	37,067	$13.34	$13.03	$13.29	$31.00	$11.76		14.80	$93.20m	4.90%	1.00		
foxbusiness	cpy		$13.24		-0.05	37,067			$13.29									
google-finance	cpy	(-0.38%)	13.24	13.14	-0.05	37,067.00	13.34	13.03		31.00	11.76	7.04m	15.40	93.20m	7.55	0.25	0.86	
howthemarketworks	cpy	-0.376%	13.24	13.14	-0.05	37,067	13.34	13.03	13.29									
hpcwire	cpy	-0.3762%	13.24 usd	13.14	-0.0500	37,067	13.34	13.03	13.29	31.00	11.76	7,039,238						
insidestocks	cpy	-0.38%	13.24	13.14	-0.05	37067	13.34	13.03										
investopedia	cpy	-0.38 %	$13.24	13.14	-0.05				13.29									
investorguide	cpy	-0.38%	13.24		-0.05		13.34	13.03		31.00	14.00		15.58	93.2m			0.853	
marketintellisearch	cpy	-0.38 %	$13.24	$13.14	-0.05	24.20k	$13.34	$13.03	$13.29			7.04m	15.45	0.09b	7.52 %		0.86	
marketwatch	cpy	-0.38%	$13.24	open: 13.14	-0.05	37,067	$13.34	$13.03	$13.29	$31.00	$11.76		13.76	$91.69m	7.55%	0.25	0.96	
minyanville	cpy	-0.3762%	13.24 usd	13.14	-0.0500	37,067	13.34	13.03	13.29	31.00	11.76	7,039,238						
msn-money	cpy	-0.38%	13.24	13.14	-0.05	37,067	13.34	13.03	13.29	31.00	11.76	7.04 mil	15.76	93.55 mil	7.52%	1.00	0.86	
nasdaq-com	cpy	0.38%	$ 13.24		0.05	37,067	$ 13.34	$ 13.03	$ 13.29	$ 31	$ 11.76	7,004,000	15.22	$ 92,732,960	7.52 %	$1.000000	$ 0.87	
optimum	cpy	-0.38%	13.24 ( 4:15 pm edt)	13.14	-0.05	37,067	13.34	13.03	13.29	31.00	11.76	7.04m	15.4	93.2m	7.55	1.00	0.86	
paidcontent	cpy	-0.3762%	13.24 usd	13.14	-0.0500	37,067	13.34	13.03	13.29	31.00	11.76	7,039,238						
pc-quote	cpy	-0.38%	13.24	13.14	-0.05	37,067	13.34	13.03	13.29	31.00	11.76	7,068,595	15.82143	93,588,000		0.25		
personal-wealth-biz	cpy	-0.38%	13.24	13.14	-0.05	37,067	13.34	13.03	13.29	31.00	14.00		15.58		7.52	1.00	0.853	
predictwallstreet	cpy	-0.38%	13.24		-0.05	37,067												
raymond-james	cpy	-0.38	13.24	13.14	-0.05	37,067	13.34	13.03	13.24	31.00	11.76		15.05				0.88	
renewable-energy-world	cpy	-0.3762%	13.24 usd	13.14	-0.0500	37,067	13.34	13.03	13.29	31.00	11.76	7,039,238						
screamingmedia	cpy	-0.38%	$	open: 13.14	-0.05	37,067	$13.34	$13.03	$13.29	$31.00	$11.76		13.76	$91.69m	7.55%	0.25	0.96	
scroli	cpy	%	cpy			0												
simple-stock-quotes	cpy	-0.38%	last trade: 13.24		change: -0.050								p/e ratio: 15.58					
smartmoney	cpy	(-0.38%)	13.24	$13.14	-0.05	37,067	$13.34	$13.03	$13.29	$31.00	$11.76			93,600	7.52%	$0.25		
stocknod	cpy	-0.3762%	13.24 usd	13.14	-0.0500	37,067	13.34	13.03	13.29	31.00	11.76	7,039,238						
stockpickr	cpy	-0.38%	$13.24 -0.05 | -0.38%	13.14	-0.05	37.07k	13.34	13.03	13.29	31.00	11.76							
stocksmart	cpy	.0 %	$14.16	22.19	0	1,344	14.25	14.1										
stocktwits	cpy	-0.68%	13.20		-0.09													
streetinsider-com	cpy	0.38%	13.24	$13.14	-0.05	37,067	$13.34	$13.03	$13.29	$31.00	$11.76		15.40				$0.86	
thecramerreport	cpy		13.24	13.14	-0.05	37067	13.34	13.03										
thestree	cpy	-0.38%	$13.24	13.14	-0.05	37067	13.34	13.03	13.29	-31.0	11.76	7039238.0		9.1650879e7				
tickerspy	cpy	-0.38%	$13.24	13.14	-0.05	37,067	13.34	13.03	13.29	31.00	11.76		15.8	93.0m	7.52%	$0.25		
tmx-quotemedia	cpy	-0.38%	13.240	13.140	-0.050	37,067	13.340	13.030	13.290	31.000	11.760	7,039,238	15.50	93,199,511	7.553	0.250 usd	0.86	
updown	cpy	-0.38%	$13.24	$13.14	-$0.05	37,067	$13.34	$13.03	$13.29	$31.00	$11.76	7.00b	15.67	$94m			0.85	
wallstreetsurvivor	cpy	-0.38%	13.24	13.14	-0.05	37,067	13.34	13.03		31.00	11.76		15.50	$94m	7.50%	0.91 -	1.64	
yahoo-finance	cpy	0.38%	13.24	13.14	0.05	37,067	13.34	13.03	13.29	31.00	11.76		15.52	93.20m	7.70%	1.00	0.85	
ycharts-com	cpy	-0.83%	13.20		-0.11					31.00	11.76		15.71	92.40m	7.76%		0.84	
zacks	cpy	(-0.38%)	13.24		-0.05	vol.  37,067	13.34	13.03		31.00	11.76		8.63	93.59 m	7.52	1.00	1.54	
advfn	uri	-2.59	25.93	26.27	-0.69	1737741	26.27	25.48										
barchart	uri	-2.59%	25.93	26.06	-0.69	1,737,741	26.27	25.48	26.62	34.78	9.21		51.33	$1.57 b			-0.18	
barrons	uri	2.59%	25.93	26.27	-0.69	1.735m	26.27	25.48				60.46 million		$1.57 billion	uri has not issued dividends in more than 1 year.			
bloomberg	uri	-2.592%	25.930	26.270	-0.690	1,737,741	26.270	25.480		34.78	8.87	62.503mil	52.918	1,620.700mil			0.490	
boston-com	uri	-2.592%	25.93 usd	26.27	-0.6900	1,737,741	26.27	25.48	26.62	34.78	8.200	62,502,897						
bostonmerchant	uri	-2.592%	25.93 usd	26.27	-0.6900	1,737,741	26.27	25.48	26.62	34.78	8.200	62,502,897						
business-insider	uri	-2.592%	25.93 usd	26.27	-0.6900	1,737,741	26.27	25.48	26.62	34.78	8.200	62,502,897						
chron	uri	-2.592%	25.93 usd	26.27	-0.6900	1,737,741	26.27	25.48	26.62	34.78	8.200	62,502,897						
cio-com	uri	-2.59%	25.93 usd	26.27	-0.6900	1,737,741	26.27	25.48	26.62	34.78	8.200	62,502,897		2b				
cnn-money	uri	-2.59%	25.93	26.27	-0.69	1,737,741	26.27	25.48	26.62				nm	$1.6b				
easystockalterts	uri	-2.63%	25.93	26.27	-0.69	1737741	26.27	25.48	26.62	34.78	8.22						-0.12	
eresearch-fidelity-com	uri	-2.59%	25.9300	26.2700	-0.6900	1,737,741	26.2700	25.4800	26.6200	34.7800	8.8700	61,070,000	nm	$1.63b				
finance-abc7-com	uri	-2.592%	25.93 usd	26.27	-0.6900	1,737,741	26.27	25.48	26.62	34.78	8.200	62,502,897						
finance-abc7chicago-com	uri	-2.592%	25.93 usd	26.27	-0.6900	1,737,741	26.27	25.48	26.62	34.78	8.200	62,502,897						
financial-content	uri	-2.592%	25.93 usd	26.27	-0.6900	1,737,741	26.27	25.48	26.62	34.78	8.200	62,502,897						
finapps-forbes-com	uri	-2.6%	$25.93	26.27	-0.69	1,737,741	26.27	25.48	26.62	34.78	8.87	61 mil		2 bil	0.0	0.00	-0.18	
finviz	uri	-2.59%	25.93			1,737,741			26.62	-25.45%	192.33%	61.07m		1.58b			-0.10	
fool	uri	-2.59%	$25.93	$26.27	-0.69	1,735,576	$26.27	$25.48	$26.62	$34.78	$8.87		0.00	$1.62b				
foxbusiness	uri		$25.93		-0.69	1,737,741			$26.62									
google-finance	uri	(-2.59%)	25.93	26.27	-0.69	1.74m	26.27	25.48		34.78	8.87	62.50m		1.62b			-0.10	
howthemarketworks	uri	-2.592%	25.93	26.27	-0.69	1,735,191	26.27	25.48	26.62									
hpcwire	uri	-2.592%	25.93 usd	26.27	-0.6900	1,737,741	26.27	25.48	26.62	34.78	8.200	62,502,897						
insidestocks	uri	-2.59%	25.93	26.06	-0.69	1735191	26.27	25.48					price earnings ratio: 52.92					
investopedia	uri	-2.59 %	$25.93	26.27	-0.69				26.62									
investorguide	uri	-2.59%	25.93	26.27	-0.69		26.27	25.48		34.78	8.87			1.621b			-0.099	
marketintellisearch	uri	-2.59 %	$25.93	$26.27	-0.69	1676.20k	$26.27	$25.48	$26.62			61.07m	0.00	1.63b	0.0 %		-0.10	
marketwatch	uri	-2.59%	$25.93	open: 26.27	-0.69	1,965	$26.27	$25.48	$26.62	$34.78	$9.27			$1.57b				
minyanville	uri	-2.592%	25.93 usd	26.27	-0.6900	1,737,741	26.27	25.48	26.62	34.78	8.200	62,502,897						
msn-money	uri	-2.59%	25.93	26.27	-0.69	1.74 mil	26.27	25.48	26.62	34.78	8.87	61.07 mil	-199.46	1.63 bil			-0.16	
nasdaq-com	uri	2.59%	$ 25.93		0.69	1,737,741	$ 26.27	$ 25.48	$ 26.62	$ 34.78	$ 8.87	62,503,000		$ 1,620,702,790			$ -0.18	
optimum	uri	-2.59%	25.93 ( 4:15 pm edt)	26.27	-0.69	1,737,741	26.27	25.48	26.62	34.78	8.22	62.50m		1.6b			-0.12	
paidcontent	uri	-2.592%	25.93 usd	26.27	-0.6900	1,737,741	26.27	25.48	26.62	34.78	8.200	62,502,897						
pc-quote	uri	-2.59%	25.93	26.27	-0.69	1,737,741	26.27	25.48	26.62	34.78	8.87	64,166,217	-204.76923	1,663,830,000				
personal-wealth-biz	uri	-2.59%	25.93	26.27	-0.69	1,737,741	26.27	25.48	26.62	34.78	8.87					0.00	-0.099	
predictwallstreet	uri	-2.59%	25.93		-0.69	1,737,741												
raymond-james	uri	-2.59	25.93	26.27	-0.69	1,737,741	26.27	25.48	25.93	34.78	8.87						-0.06	
renewable-energy-world	uri	-2.592%	25.93 usd	26.27	-0.6900	1,737,741	26.27	25.48	26.62	34.78	8.200	62,502,897						
screamingmedia	uri	-2.59%	$	open: 26.27	-0.69	1,965	$26.27	$25.48	$26.62	$34.78	$9.27			$1.57b				
scroli	uri	%	uri			0												
simple-stock-quotes	uri	-2.59%	last trade: 25.93		change: -0.690													
smartmoney	uri	(-2.59%)	25.93	$26.27	-0.69	1,737,741	$26.27	$25.48	$26.62	$34.78	$8.87			1,663,800	0.00%	$0.00		
stocknod	uri	-2.592%	25.93 usd	26.27	-0.6900	1,737,741	26.27	25.48	26.62	34.78	8.200	62,502,897						
stockpickr	uri	-2.59%	$25.93 -0.69 | -2.59%	26.27	-0.69	1.74m	26.27	25.48	26.62	34.78	8.87							
stocksmart	uri	.0 %	$25.55	22.7	0	143,762	27.18	25.43										
stocktwits	uri	-2.55%	25.94		-0.68													
streetinsider-com	uri	2.59%	25.93	$26.27	-0.69	1,737,741	$26.27	$25.48	$26.62	$34.78	$8.22						$-0.12	
thecramerreport	uri		25.93	26.27	-0.69	1737741	26.27	25.48										
thestree	uri	-2.59%	$25.93	26.27	-0.69	1737741	26.27	25.48	26.62	-34.78	8.87	6.2502897e7		1.57194786e9				
tickerspy	uri	-2.59%	$25.93	26.27	-0.69	1,737,741	26.27	25.48	26.62	34.78	8.87		-204.8	1.6b	0.00%	$0.00		
tmx-quotemedia	uri	-2.59%	25.930	26.270	-0.690	1,737,741	26.270	25.480	26.620	34.780	9.210	62,502,897		1,620,700,119			-0.18	
updown	uri	-2.59%	$25.93	$26.27	-$0.69	1,735,191	$26.27	$25.48	$26.62	$34.78	$8.87	62.50b		$1.66b			-0.10	
wallstreetsurvivor	uri	-2.59%	25.93	26.27	-0.69	1,735,191	26.27	25.48		34.78	10.89			$2b			-0.44	
yahoo-finance	uri	2.59%	25.93	26.27	0.69	1,737,741	26.27	25.48	26.62	34.78	8.87			1.62b			-0.10	
ycharts-com	uri	-2.48%	25.94		-0.66					34.78	8.22			1.57b	0.00%		-0.11	
zacks	uri	(-2.59%)	25.93		-0.69	vol.  1,737,741	26.27	25.48		34.78	8.22		54.33	1.66 b	0.00	0.00	.49	
advfn	cost	-0.79	81.41	81.59	-0.65	1976233	82.0	80.91										
barchart	cost	-0.79%	81.41	81.55	-0.65	1,647,507	82.00	80.91	82.06	83.95	52.83		25.27	$35.56 b	1.16%	$0.96	+3.20	
barrons	cost	0.79%	81.41	81.59	-0.65	1.968m	82.00	80.91				445.97 million		$36.18 billion	1.18%	$0.24		
bloomberg	cost	-0.792%	81.410	81.590	-0.650	1,976,233	82.000	80.910		83.95	53.48	437.813mil	25.361	35,642.360mil	1.050	0.240 regular cash	3.210	
boston-com	cost	-0.7921%	81.41 usd	81.59	-0.6500	1,974,033	82.00	80.91	82.06	83.95	53.41	437,812,960						
bostonmerchant	cost	-0.7921%	81.41 usd	81.59	-0.6500	1,974,033	82.00	80.91	82.06	83.95	53.41	437,812,960						
business-insider	cost	-0.7921%	81.41 usd	81.59	-0.6500	1,974,033	82.00	80.91	82.06	83.95	53.41	437,812,960						
chron	cost	-0.7921%	81.41 usd	81.59	-0.6500	1,973,733	82.00	80.91	82.06	83.95	53.41	437,812,960						
cio-com	cost	-0.79%	81.41 usd	81.59	-0.6500	1,973,733	82.00	80.91	82.06	83.95	53.41	437,812,960	25.44	36b	1.2	0.96		
cnn-money	cost	-0.79%	81.41	81.59	-0.65	1,975,933	82.00	80.91	82.06				25.4	$35.6b	1.18%			
easystockalterts	cost	-0.82%	81.39	81.59	-0.67	1874262	82.00	80.91	82.06	83.95	53.41		25.43				3.20	
eresearch-fidelity-com	cost	-0.79%	81.4100	81.5900	-0.6500	1,975,933	82.0000	80.9100	82.0600	83.9500	53.4850	437,813,000	25.64	$35.93b	1.17%	$0.240000		
finance-abc7-com	cost	-0.7921%	81.41 usd	81.59	-0.6500	1,973,733	82.00	80.91	82.06	83.95	53.41	437,812,960						
finance-abc7chicago-com	cost	-0.7921%	81.41 usd	81.59	-0.6500	1,973,733	82.00	80.91	82.06	83.95	53.41	437,812,960						
financial-content	cost	-0.7921%	81.41 usd	81.59	-0.6500	1,973,733	82.00	80.91	82.06	83.95	53.41	437,812,960						
finapps-forbes-com	cost	-0.8%	$81.41	81.59	-0.65	1,975,933	82.00	80.91	82.06	83.95	53.48	438 mil	25.4	36 bil	1.2	0.96	3.20	
finviz	cost	-0.79%	81.41			1,975,033			82.06	-3.03%	54.12%	437.81m	25.64	35.93b		0.96	3.20	
fool	cost	-0.79%	$81.41	$81.59	-0.65	1,968,873	$82.00	$80.91	$82.06	$83.95	$53.49		25.40	$35.64b	1.20%	0.96		
foxbusiness	cost		$81.41		-0.65	1,983,540			$82.06									
google-finance	cost	(-0.79%)	81.41	81.59	-0.65	1.98m	82.00	80.91		83.95	53.49	437.81m	25.45	35.64b	1.18	0.24	3.20	
howthemarketworks	cost	-0.792%	81.41	81.59	-0.65	1,973,733	82	80.91	82.06									
hpcwire	cost	-0.7921%	81.41 usd	81.59	-0.6500	1,974,033	82.00	80.91	82.06	83.95	53.41	437,812,960						
insidestocks	cost	-0.79%	81.41	81.55	-0.65	1543563	82.00	80.91					price earnings ratio: 24.90					
investopedia	cost	-0.88 %	$81.34	81.59	-0.72				82.06									
investorguide	cost	-0.79%	81.41	81.66	-0.65		82.00	80.91		83.95	53.49		25.64	35.642b			3.201	
marketintellisearch	cost	-0.79 %	$81.41	$81.59	-0.65	1944.90k	$82.00	$80.91	$82.06			437.81m	25.64	35.93b	1.17 %		3.20	
marketwatch	cost	-0.79%	$81.40	open: 81.59	-0.65	17,235	$82.00	$80.91	$82.06	$83.95	$53.49		25.50	$36.18b	1.18%	0.24	3.19	
minyanville	cost	-0.7921%	81.41 usd	81.59	-0.6500	1,973,733	82.00	80.91	82.06	83.95	53.41	437,812,960						
msn-money	cost	-0.79%	81.41	81.59	-0.65	1.98 mil	82.00	80.91	82.06	83.95	53.49	437.81 mil	25.52	35.93 bil	1.17%	0.96	3.20	
nasdaq-com	cost	0.79%	$ 81.41	$ 81.59	0.65	1,975,933	$ 82	$ 80.91	$ 82.06	$ 83.95	$ 53.485	436,860,000	25.44	$ 35,564,772,600	1.17 %	$0.960000	$ 3.20	
optimum	cost	-0.80%	81.40 ( 4:00 pm edt)	81.59	-0.66	1,874,662	82.00	80.91	82.06	83.95	53.41	437.81m	25.4	35.6b	1.18	0.96	3.20	
paidcontent	cost	-0.7921%	81.41 usd	81.59	-0.6500	1,973,733	82.00	80.91	82.06	83.95	53.41	437,812,960						
pc-quote	cost	-0.79%	81.41	81.59	-0.65	1,985,880	82.0	80.91	82.06	83.95	53.49	441,308,611	25.72414	35,926,934,000		0.24		
personal-wealth-biz	cost	-0.79%	81.41	81.66	-0.65	1,983,540	81.98	80.91	82.06	83.95	53.49		25.64		1.04	0.855	3.201	
predictwallstreet	cost	-0.79%	81.41		-0.65	1,975,933												
raymond-james	cost	-0.79	81.41	81.59	-0.65	1,975,933	82.00	80.91	81.41	83.95	53.49		25.05				3.25	
renewable-energy-world	cost	-0.7921%	81.41 usd	81.59	-0.6500	1,973,733	82.00	80.91	82.06	83.95	53.41	437,812,960						
screamingmedia	cost	-0.79%	$	open: 81.59	-0.65	16,935	$82.00	$80.91	$82.06	$83.95	$53.49		25.50	$36.18b	1.18%	0.24	3.19	
scroli	cost	-0.79%	cost 81.41	81.59	-0.65	1,726,902	82.00	80.91	82.06	83.95	53.49		25.45				3.20	
simple-stock-quotes	cost	-0.79%	last trade: 81.41		change: -0.650								p/e ratio: 25.64					
smartmoney	cost	(-0.79%)	81.41	$81.59	-0.65	1,975,933	$82.00	$80.91	$82.06	$83.95	$53.48			35,926,900	1.17%	$0.24		
stocknod	cost	-0.7921%	81.41 usd	81.59	-0.6500	1,973,733	82.00	80.91	82.06	83.95	53.41	437,812,960						
stockpickr	cost	-0.79%	$81.41 -0.65 | -0.79%	81.59	-0.65	1.97m	82.00	80.91	82.06	83.95	53.49							
stocksmart	cost	.0 %	$80.19	72.69	0	284,779	82.49	80.17										
stocktwits	cost	-0.82%	81.39		-0.67													
streetinsider-com	cost	0.79%	81.41	$81.59	-0.65	1,973,733	$82.00	$80.91	$82.06	$83.95	$53.41		25.44				$3.20	
thecramerreport	cost		81.41	81.66	-0.65	1976233	81.98	80.91										
thestree	cost	-0.79%	$81.41	81.59	-0.65	1968173	82.0	80.91	82.06	-83.95	53.49	4.3781296e8		3.6180863014e10				
tickerspy	cost	-0.79%	$81.41	81.59	-0.65	1,975,933	82.00	80.91	82.06	83.95	53.48		25.7	35.9b	1.17%	$0.24		
tmx-quotemedia	cost	-0.79%	81.410	81.590	-0.650	1,983,540	82.000	80.910	82.060	83.950	53.485	437,812,960	25.60	35,642,353,074	1.170	0.240 usd	3.20	
updown	cost	-0.79%	$81.41	$81.59	-$0.65	1,968,073	$82.00	$80.91	$82.06	$83.95	$53.48	436.86b	25.27	$35.92b			3.25	
wallstreetsurvivor	cost	-0.79%	81.41	81.59	-0.65	1,973,733	82.00	80.91		83.95	54.05		25.60	$36b	1.20%	0.77 -	2.92	
yahoo-finance	cost	0.79%	81.41	81.66	0.65	1,975,933	82.00	80.91	82.06	83.95	53.49		25.43	35.64b	1.20%	0.96	3.20	
ycharts-com	cost	-0.78%	81.39		-0.64					83.95	53.41		25.43	35.56b	1.21%		3.20	
zacks	cost	(-0.79%)	81.41		-0.65	vol.  1,975,933	82.00	80.91		83.95	53.41		25.09	35.85 b	1.17	0.96	3.27	
advfn	itri	-0.57	48.94	48.82	-0.28	263024	48.96	48.222										
barchart	itri	-0.57%	48.94	48.82	-0.28	276,926	48.96	48.23	49.22	67.58	46.17		12.26	$1.99 b			+2.67	
barrons	itri	0.57%	48.94	48.82	-0.28	261,394	48.96	48.222				40.95 million		$1.98 billion	itri has not issued dividends in more than 1 year.			
bloomberg	itri	-0.569%	48.940	48.820	-0.280	263,024	48.960	48.222		67.58	46.17	40.597mil	18.330	1,986.825mil			2.670	
boston-com	itri	-0.5689%	48.94 usd	48.82	-0.2800	262,924	48.96	48.22	49.22	67.58	46.17	40,597,157						
bostonmerchant	itri	-0.5689%	48.94 usd	48.82	-0.2800	262,924	48.96	48.22	49.22	67.58	46.17	40,597,157						
business-insider	itri	-0.5689%	48.94 usd	48.82	-0.2800	262,924	48.96	48.22	49.22	67.58	46.17	40,597,157						
chron	itri	-0.5689%	48.94 usd	48.82	-0.2800	262,924	48.96	48.22	49.22	67.58	46.17	40,597,157						
cio-com	itri	-0.57%	48.94 usd	48.82	-0.2800	262,924	48.96	48.22	49.22	67.58	46.17	40,597,157	19.12	2b				
cnn-money	itri	-0.55%	48.95	48.82	-0.27	263,024	48.96	48.22	49.22				19.1	$2.0b				
easystockalterts	itri	-0.57%	48.94	48.82	-0.28	262294	48.96	48.22	49.22	67.58	46.17		19.12				2.56	
eresearch-fidelity-com	itri	-0.57%	48.9400	48.8200	-0.2800	262,924	48.9600	48.2220	49.2200	67.5800	46.1700	40,597,000	18.93	$2.00b				
finance-abc7-com	itri	-0.5689%	48.94 usd	48.82	-0.2800	262,824	48.96	48.22	49.22	67.58	46.17	40,597,157						
finance-abc7chicago-com	itri	-0.5689%	48.94 usd	48.82	-0.2800	262,824	48.96	48.22	49.22	67.58	46.17	40,597,157						
financial-content	itri	-0.5689%	48.94 usd	48.82	-0.2800	262,824	48.96	48.22	49.22	67.58	46.17	40,597,157						
finapps-forbes-com	itri	-0.6%	$48.94	48.82	-0.28	262,924	48.96	48.22	49.22	67.58	46.17	41 mil	18.3	2 bil	0.0	0.00	2.67	
finviz	itri	-0.57%	48.94			262,924			49.22	-27.58%	6.00%	40.60m	19.23	2.00b			2.56	
fool	itri	-0.57%	$48.94	$48.82	-0.28	262,924	$48.96	$48.22	$49.22	$67.58	$46.17		19.30	$1.99b				
foxbusiness	itri		$48.94		-0.28	263,481			$49.22									
google-finance	itri	(-0.57%)	48.94	48.82	-0.28	262,924.00	48.96	48.22		67.58	46.17	40.60m	19.09	1.99b			2.56	
howthemarketworks	itri																	
hpcwire	itri	-0.5689%	48.94 usd	48.82	-0.2800	262,924	48.96	48.22	49.22	67.58	46.17	40,597,157						
insidestocks	itri	-0.55%	48.95	48.82	-0.27	229826	48.96	48.23					price earnings ratio: 12.30					
investopedia	itri	-0.57 %	$48.94	48.82	-0.28				49.22									
investorguide	itri	-0.57%	48.94	48.82	-0.28		48.96	48.222		70.00	49.40		18.93	1.987b			2.60	
marketintellisearch	itri	-0.65 %	$48.90	$48.82	-0.32	259.80k	$48.96	$48.22	$49.22			40.60m	19.23	2.00b	0.0 %		2.56	
marketwatch	itri	-0.57%	$48.94	open: 48.82	-0.28	1,239	$48.96	$48.22	$49.22	$67.58	$46.17		29.69	$1.98b			1.65	
minyanville	itri	-0.5689%	48.94 usd	48.82	-0.2800	262,824	48.96	48.22	49.22	67.58	46.17	40,597,157						
msn-money	itri	-0.57%	48.94	48.82	-0.28	262,924	48.96	48.22	49.22	67.58	46.17	40.60 mil	12.45	2 bil			2.56	
nasdaq-com	itri	0.57%	$ 48.94	$ 48.82	0.28	262,924	$ 48.96	$ 48.222	$ 49.22	$ 67.58	$ 46.17	40,597,000	18.33	$ 1,986,817,180			$ 2.67	
optimum	itri	-0.57%	48.94 ( 4:00 pm edt)	48.82	-0.28	262,194	48.96	48.22	49.22	67.58	46.17	40.60m	19.1	2.0b			2.56	
paidcontent	itri	-0.5689%	48.94 usd	48.82	-0.2800	262,824	48.96	48.22	49.22	67.58	46.17	40,597,157						
pc-quote	itri	-0.57%	48.94	48.82	-0.28	263,481	48.96	48.222	49.22	67.58	46.17	40,829,266	12.52417	1,998,184,000				
personal-wealth-biz	itri	-0.57%	48.94	48.82	-0.28	263,481	48.96	48.222	49.22	70.00	49.40		18.93			0.00	2.60	
predictwallstreet	itri	-0.55%	48.95		-0.27	263,024												
raymond-james	itri	-0.57	48.94	48.82	-0.28	263,024	48.96	48.22	48.94	67.58	46.17		18.54				2.64	
renewable-energy-world	itri	-0.5689%	48.94 usd	48.82	-0.2800	262,924	48.96	48.22	49.22	67.58	46.17	40,597,157						
screamingmedia	itri	-0.57%	$	open: 48.82	-0.28	1,339	$48.96	$48.22	$49.22	$67.58	$46.17		29.69	$1.98b			1.65	
scroli	itri	%	itri			0												
simple-stock-quotes	itri	-0.57%	last trade: 48.94		change: -0.280								p/e ratio: 18.93					
smartmoney	itri	(-0.57%)	48.94	$48.82	-0.28	263,024	$48.96	$48.22	$49.22	$67.58	$46.17			1,998,200	0.00%	$0.00		
stocknod	itri	-0.5689%	48.94 usd	48.82	-0.2800	262,924	48.96	48.22	49.22	67.58	46.17	40,597,157						
stockpickr	itri	-0.57%	$48.94 -0.28 | -0.57%	48.82	-0.28	262.92k	48.96	48.22	49.22	67.58	46.17							
stocksmart	itri	.0 %	$50.58	56.15	0	52,937	51.56	50.56										
stocktwits	itri	-0.59%	48.93		-0.29													
streetinsider-com	itri	0.57%	48.94	$48.82	-0.28	262,924	$48.96	$48.22	$49.22	$67.58	$46.17		19.12				$2.56	
thecramerreport	itri		48.94	48.82	-0.28	263024	48.96	48.222										
thestree	itri	-0.57%	$48.94	48.82	-0.28	262924	48.96	48.22	49.22	-67.58	46.17	4.0597157e7		1.980329318e9				
tickerspy	itri	-0.57%	$48.94	48.82	-0.28	263,024	48.96	48.22	49.22	67.58	46.17		12.5	1.9b	0.00%	$0.00		
tmx-quotemedia	itri	-0.57%	48.940	48.820	-0.280	263,481	48.960	48.222	49.220	67.580	46.170	40,597,157	19.20	1,986,824,864			2.56	
updown	itri	-0.57%	$48.94	$48.82	-$0.28	261,394	$48.96	$48.22	$49.22	$67.58	$46.17	40.59b	18.66	$1.99b			2.64	
wallstreetsurvivor	itri	-0.57%	48.94	48.82	-0.28	262,824	48.96	48.22		67.58	46.17		19.20	$2b			2.56	
yahoo-finance	itri	0.57%	48.94	48.82	0.28	262,924	48.96	48.22	49.22	67.58	46.17		18.82	1.99b			2.60	
ycharts-com	itri	-0.59%	48.93		-0.29					67.58	46.17		18.82	1.99b	0.00%		2.60	
zacks	itri	(-0.57%)	48.94		-0.28	vol.  262,924	48.96	48.22		67.58	46.17		12.37	2.00 b	0.00	0.00	3.98	
advfn	prim	-0.92	14.06	14.0	-0.13	285590	14.4	13.0										
barchart	prim	-0.92%	14.06	14.00	-0.13	288,262	14.40	13.00	14.19	14.75	5.55		17.23	$694.00 m	0.72%	$0.10	+0.81	
barrons	prim	0.92%	14.06	14.00	-0.13	285,090	14.40	13.00				46.88 million		$713.72 million	0.71%	$0.02		
bloomberg	prim	-0.916%	14.060	14.000	-0.130	285,590	14.400	13.000		14.75	5.62	51.044mil	17.358	717.683mil	0.711	0.025 regular cash	0.810	
boston-com	prim	-0.9161%	14.06 usd	14.00	-0.1300	285,590	14.40	13.00	14.19	14.75	5.615	51,044,307						
bostonmerchant	prim	-0.9161%	14.06 usd	14.00	-0.1300	285,590	14.40	13.00	14.19	14.75	5.615	51,044,307						
business-insider	prim	-0.9161%	14.06 usd	14.00	-0.1300	285,590	14.40	13.00	14.19	14.75	5.615	51,044,307						
chron	prim	-0.9161%	14.06 usd	14.00	-0.1300	285,090	14.40	13.00	14.19	14.75	5.615	51,044,307						
cio-com	prim	-0.92%	14.06 usd	14.00	-0.1300	285,090	14.40	13.00	14.19	14.75	5.615	51,044,307	17.15	718m	0.7	0.1		
cnn-money	prim	-0.85%today&rsquo;s change	14.07data as of 3:59pm et	14.00	-0.12	278,718	14.40	13.00	14.19				19.5	$718.2m	0.71%			
easystockalterts	prim	-0.93%	14.06	14.00	-0.13	285090	14.40	13.00	14.19	14.75	5.62		17.15				0.82	
eresearch-fidelity-com	prim	-0.92%	14.0600	14.0000	-0.1300	285,090	14.4000	13.0000	14.1900	14.7500	5.6150	51,044,000	17.52	$724.31m	0.70%	$0.025000		
finance-abc7-com	prim	-0.9161%	14.06 usd	14.00	-0.1300	285,090	14.40	13.00	14.19	14.75	5.615	51,044,307						
finance-abc7chicago-com	prim	-0.9161%	14.06 usd	14.00	-0.1300	285,090	14.40	13.00	14.19	14.75	5.615	51,044,307						
financial-content	prim	-0.9161%	14.06 usd	14.00	-0.1300	285,090	14.40	13.00	14.19	14.75	5.615	51,044,307						
finapps-forbes-com	prim	-0.9%	$14.06	14.00	-0.13	285,090	14.40	13.00	14.19	14.75	5.61	51 mil	17.4	718 mil	0.7	0.10	0.81	
finviz	prim	-0.92%	14.06			285,090			14.19	-4.68%	153.17%	51.04m	17.74	724.26m		0.10	0.80	
fool	prim	-0.92%	$14.06	$14.00	-0.13	285,090	$14.40	$13.00	$14.19	$14.75	$5.61		16.80	$717.68m	1.30%	0.10		
foxbusiness	prim		$14.06		-0.13	287,836			$14.19									
google-finance	prim	(-0.92%)	14.06	14.00	-0.13	285,090.00	14.40	13.00		14.75	5.61	51.04m	17.50	717.68m	0.71	0.03	0.80	
howthemarketworks	prim	-0.916%	14.06	14	-0.13	285,590	14.4	13	14.19									
hpcwire	prim	-0.9161%	14.06 usd	14.00	-0.1300	285,590	14.40	13.00	14.19	14.75	5.615	51,044,307						
insidestocks	prim	-0.92%	14.06	14.00	-0.13	241090	14.40	13.00										
investopedia	prim	-0.92 %	$14.06	14.00	-0.13				14.19									
investorguide	prim	-0.92%	14.06	14.09	-0.13		14.40	13.00		14.75	5.62		17.48	717.7m			0.812	
marketintellisearch	prim	-0.92 %	$14.06	$14.00	-0.13	282.20k	$14.40	$13.00	$14.19			51.04m	17.74	0.72b	0.7 %		0.80	
marketwatch	prim	-0.92%	$14.06	open: 14.00	-0.13	2,746	$14.40	$13.00	$14.19	$14.75	$5.62		18.41	$713.72m	0.71%	0.03	0.76	
minyanville	prim	-0.9161%	14.06 usd	14.00	-0.1300	285,090	14.40	13.00	14.19	14.75	5.615	51,044,307						
msn-money	prim	-0.92%	14.06	14.00	-0.13	285,090	14.40	13.00	14.19	14.75	5.62	51.04 mil	17.36	724.32 mil	0.70%	0.10	0.80	
nasdaq-com	prim	0.92%	$ 14.06	$ 14	0.13	285,090	$ 14.40	$ 13	$ 14.19	$ 14.75	$ 5.615	51,044,000	17.36	$ 717,678,640	0.7 %	$0.100000	$ 0.81	
optimum	prim	-0.92%	14.06 ( 4:00 pm edt)	14.00	-0.13	285,090	14.40	13.00	14.19	14.75	5.62	51.04m	17.1	717.7m	0.71	0.10	0.82	
paidcontent	prim	-0.9161%	14.06 usd	14.00	-0.1300	285,090	14.40	13.00	14.19	14.75	5.615	51,044,307						
pc-quote	prim	-0.92%	14.06	14.0	-0.13	287,836	14.4	13.0	14.19	14.75	5.62	51,515,960	17.51852	724,314,000		0.025		
personal-wealth-biz	prim	-0.92%	14.06	14.09	-0.13	287,836	14.40	13.20	14.19	14.75	5.62		17.48		0.70	0.10	0.812	
predictwallstreet	prim	-0.92%	14.06		-0.13	285,090												
raymond-james	prim	-0.92	14.06	14.00	-0.13	285,090	14.40	13.00	14.06	14.75	5.62		17.15				0.82	
renewable-energy-world	prim	-0.9161%	14.06 usd	14.00	-0.1300	285,090	14.40	13.00	14.19	14.75	5.615	51,044,307						
screamingmedia	prim	-0.92%	$	open: 14.00	-0.13	10,123	$14.40	$13.00	$14.19	$14.75	$5.62		18.41	$713.72m	0.71%	0.03	0.76	
scroli	prim	%	prim			0												
simple-stock-quotes	prim	-0.92%	last trade: 14.06		change: -0.130								p/e ratio: 17.48					
smartmoney	prim	(-0.92%)	14.06	$14.00	-0.13	285,590	$14.40	$13.00	$14.19	$14.75	$5.62			724,300	0.70%	$0.03		
stocknod	prim	-0.9161%	14.06 usd	14.00	-0.1300	285,590	14.40	13.00	14.19	14.75	5.615	51,044,307						
stockpickr	prim	-0.92%	$14.06 -0.13 | -0.92%	14.00	-0.13	285.09k	14.40	13.00	14.19	14.75	5.62							
stocksmart	prim	.0 %	$12.58	9.47	0	15,090	12.81	12.33										
stocktwits	prim	-0.92%	14.06		-0.13													
streetinsider-com	prim	0.92%	14.06	$14.00	-0.13	285,090	$14.40	$13.00	$14.19	$14.75	$5.62		17.15				$0.82	
thecramerreport	prim		14.06	14.09	-0.13	285590	14.40	13.20										
thestree	prim	-0.92%	$14.06	14.0	-0.13	285590	14.4	13.0	14.19	-14.75	5.62	5.1044307e7		7.12578526e8				
tickerspy	prim	-0.92%	$14.06	14.00	-0.13	285,090	14.40	13.00	14.19	14.75	5.62		17.5	724.3m	0.70%	$0.03		
tmx-quotemedia	prim	-0.92%	14.060	14.000	-0.130	287,836	14.400	13.000	14.190	14.750	5.615	51,044,307	17.30	717,682,956	0.705	0.025 usd	0.82	
updown	prim	-0.92%	$14.06	$14.00	-$0.13	285,090	$14.40	$13.00	$14.19	$14.75	$5.62	51.04b	16.95	$724m			0.84	
wallstreetsurvivor	prim	-0.92%	14.06	14.00	-0.13	285,090	14.40	13.00		14.75	5.62		17.30	$724m	0.70%	0.10 -	0.72	
yahoo-finance	prim	0.92%	14.06	14.09	0.13	285,090	14.40	13.20	14.19	14.75	5.62		17.32	717.68m	0.70%	0.10	0.81	
ycharts-com	prim	-0.92%	14.06		-0.13					14.48	5.61		17.36	694.00m	0.81%		0.81	
zacks	prim	(-0.92%)	14.06		-0.13	vol.  285,090	14.40	13.00		14.75	5.62		17.52	724.31 m	0.70	0.10	.81	
advfn	nsr	-0.15	26.96	26.76	-0.04	182567	26.97	26.68										
barchart	nsr	-0.15%	26.96	26.76	-0.04	182,567	26.97	26.68	27.00	27.96	21.23		17.05	$1.99 b			+2.02	
barrons	nsr	0.15%	26.96	26.76	-0.04	181,474	26.97	26.68				76.06 million		$1.97 billion	nsr has not issued dividends in more than 1 year.			
bloomberg	nsr	-0.148%	26.960	26.760	-0.040	182,567	26.970	26.680		27.96	21.00	73.716mil	16.850	1,989.373mil			1.600	
boston-com	nsr	-0.1481%	26.96 usd	26.76	-0.0400	182,567	26.97	26.68	27.00	27.96	20.49	73,715,630						
bostonmerchant	nsr	-0.1481%	26.96 usd	26.76	-0.0400	182,567	26.97	26.68	27.00	27.96	20.49	73,715,630						
business-insider	nsr	-0.1481%	26.96 usd	26.76	-0.0400	182,567	26.97	26.68	27.00	27.96	20.49	73,715,630						
chron	nsr	-0.1481%	26.96 usd	26.76	-0.0400	182,567	26.97	26.68	27.00	27.96	20.49	73,715,630						
cio-com	nsr	-0.15%	26.96 usd	26.76	-0.0400	182,567	26.97	26.68	27.00	27.96	20.49	73,715,630	13.35	2b				
cnn-money	nsr	-0.15%today&rsquo;s change	26.96data as of 4:01pm et	26.79	-0.04	181,474	26.97	26.68	27.00				13.3	$2.0b				
easystockalterts	nsr	-0.15%	26.96	26.76	-0.04	182567	26.97	26.68	27.00	27.96	20.58		13.35				2.02	
eresearch-fidelity-com	nsr	-0.15%	26.9600	26.7600	-0.0400	182,567	26.9700	26.6800	27.0000	27.9600	21.0000	73,726,000	13.37	$1.99b				
finance-abc7-com	nsr	-0.1481%	26.96 usd	26.76	-0.0400	182,567	26.97	26.68	27.00	27.96	20.49	73,715,630						
finance-abc7chicago-com	nsr	-0.1481%	26.96 usd	26.76	-0.0400	182,567	26.97	26.68	27.00	27.96	20.49	73,715,630						
financial-content	nsr	-0.1481%	26.96 usd	26.76	-0.0400	182,567	26.97	26.68	27.00	27.96	20.49	73,715,630						
finapps-forbes-com	nsr	-0.2%	$26.96	26.76	-0.04	182,567	26.97	26.68	27.00	27.96	21.00	74 mil	13.4	2 bil	0.0	0.00	2.02	
finviz	nsr	-0.15%	26.96			182,567			27.00	-3.58%	28.38%	73.73m	13.37	1.99b			2.02	
fool	nsr	-0.15%	$26.96	$26.76	-0.04	182,367	$26.97	$26.68	$27.00	$27.96	$21.00		13.20	$1.99b				
foxbusiness	nsr		$26.96		-0.04	182,567			$27.00									
google-finance	nsr	(-0.15%)	26.96	26.76	-0.04	182,567.00	26.97	26.68		27.96	21.00	72.73m	13.33	1.96b			2.02	
howthemarketworks	nsr	-0.148%	26.96	26.76	-0.04	181,474	26.97	26.68	27									
hpcwire	nsr	-0.1481%	26.96 usd	26.76	-0.0400	182,567	26.97	26.68	27.00	27.96	20.49	73,715,630						
insidestocks	nsr	-0.15%	26.96	26.76	-0.04	181474	26.97	26.68					price earnings ratio: 17.17					
investopedia	nsr	-0.15 %	$26.96	26.76	-0.04				27.00									
investorguide	nsr	-0.15%	26.96	26.76	-0.04		26.97	26.68		27.96	21.00		13.33	1.987b			2.025	
marketintellisearch	nsr	-0.15 %	$26.96	$26.76	-0.04	194.00k	$26.97	$26.68	$27.00			73.73m	13.37	1.99b	0.0 %		2.02	
marketwatch	nsr	-0.15%	$26.96	open: 26.76	-0.04	463	$26.97	$26.68	$27.00	$27.96	$21.23		13.27	$1.97b			2.03	
minyanville	nsr	-0.1481%	26.96 usd	26.76	-0.0400	182,567	26.97	26.68	27.00	27.96	20.49	73,715,630						
msn-money	nsr	-0.15%	26.96	26.76	-0.04	182,567	26.97	26.68	27.00	27.96	21.00	73.73 mil	13.28	1.99 bil			2.02	
nasdaq-com	nsr	0.15%	$ 26.96		0.04	182,567	$ 26.97	$ 26.68	$ 27	$ 27.96	$ 21	73,716,000	13.35	$ 1,987,383,360			$ 2.02	
optimum	nsr	-0.15%	26.96 ( 4:15 pm edt)	26.76	-0.04	182,567	26.97	26.68	27.00	27.96	20.58	73.72m	13.3	2.0b			2.02	
paidcontent	nsr	-0.1481%	26.96 usd	26.76	-0.0400	182,567	26.97	26.68	27.00	27.96	20.49	73,715,630						
pc-quote	nsr	-0.15%	26.96	26.76	-0.04	182,567	26.97	26.68	27.0	27.96	21.00	73,832,381	13.30049	1,990,521,000				
personal-wealth-biz	nsr	-0.15%	26.96	26.76	-0.04	182,567	26.97	26.68	27.00	27.96	21.00		13.33			0.00	2.025	
predictwallstreet	nsr	-0.15%	26.96		-0.04	182,567												
raymond-james	nsr	-0.15	26.96	26.76	-0.04	182,567	26.97	26.68	26.96	27.96	21.00		13.15				2.05	
renewable-energy-world	nsr	-0.1481%	26.96 usd	26.76	-0.0400	182,567	26.97	26.68	27.00	27.96	20.49	73,715,630						
screamingmedia	nsr	-0.15%	$	open: 26.76	-0.04	463	$26.97	$26.68	$27.00	$27.96	$21.23		13.27	$1.97b			2.03	
scroli	nsr	%	nsr			0												
simple-stock-quotes	nsr	-0.15%	last trade: 26.96		change: -0.040								p/e ratio: 13.33					
smartmoney	nsr	(-0.15%)	26.96	$26.76	-0.04	182,567	$26.97	$26.68	$27.00	$27.96	$21.00			1,990,300	0.00%	$0.00		
stocknod	nsr	-0.1481%	26.96 usd	26.76	-0.0400	182,567	26.97	26.68	27.00	27.96	20.49	73,715,630						
stockpickr	nsr	-0.15%	$26.96 -0.04 | -0.15%	26.79	-0.04	182.57k	26.97	26.68	27.00	27.96	21.00							
stocksmart	nsr	.0 %	$26.64	26.21	0	57,241	26.84	26.56										
stocktwits	nsr	-0.18%	26.95		-0.05													
streetinsider-com	nsr	0.15%	26.96	$26.76	-0.04	182,567	$26.97	$26.68	$27.00	$27.96	$20.58		13.35				$2.02	
thecramerreport	nsr		26.96	26.76	-0.04	182567	26.97	26.68										
thestree	nsr	-0.15%	$26.96	26.79	-0.04	182567	26.97	26.68	27.0	-27.96	21.0	7.3718712e7		1.973367415e9				
tickerspy	nsr	-0.15%	$26.96	26.76	-0.04	182,567	26.97	26.68	27.00	27.96	21.00		13.3	1.9b	0.00%	$0.00		
tmx-quotemedia	nsr	-0.15%	26.960	26.760	-0.040	182,567	26.970	26.680	27.000	27.960	21.000	73,718,712	13.40	1,987,456,476			2.02	
updown	nsr	-0.15%	$26.96	$26.76	-$0.04	181,474	$26.97	$26.68	$27.00	$27.96	$21.00	73.71b	13.13	$1.99b			2.06	
wallstreetsurvivor	nsr	-0.15%	26.96	26.76	-0.04	181,474	26.97	26.68		27.96	21.43		13.40	$2b			1.40	
yahoo-finance	nsr	0.15%	26.96	26.76	0.04	182,567	26.97	26.68	27.00	27.96	21.00		13.31	1.99b			2.03	
ycharts-com	nsr	-0.26%	26.95		-0.07					27.96	20.58		13.28	1.99b	0.00%		2.03	
zacks	nsr	(-0.15%)	26.96		-0.04	vol.  182,567	26.97	26.68		27.96	20.58		17.2	1.99 b	0.00	0.00	1.57	
advfn	urs	-0.33	45.74	45.31	-0.15	370733	45.77	45.2152										
barchart	urs	-0.33%	45.74	45.31	-0.15	370,733	45.77	45.22	45.89	48.32	35.09		13.66	$3.69 b			+3.17	
barrons	urs	0.33%	45.74	45.31	-0.15	369,970	45.77	45.215				81.29 million		$3.72 billion	urs has not issued dividends in more than 1 year.			
bloomberg	urs	-0.327%	45.740	45.310	-0.150	370,733	45.770	45.215		48.32	35.09	78.634mil	12.994	3,596.705mil		1.234 special cash	3.520	
boston-com	urs	-0.3269%	45.74 usd	45.31	-0.1500	370,733	45.77	45.22	45.89	48.32	35.09	78,633,685						
bostonmerchant	urs	-0.3269%	45.74 usd	45.31	-0.1500	370,733	45.77	45.22	45.89	48.32	35.09	78,633,685						
business-insider	urs	-0.3269%	45.74 usd	45.31	-0.1500	370,733	45.77	45.22	45.89	48.32	35.09	78,633,685						
chron	urs	-0.3269%	45.74 usd	45.31	-0.1500	370,733	45.77	45.22	45.89	48.32	35.09	78,633,685						
cio-com	urs	-0.33%	45.74 usd	45.31	-0.1500	370,733	45.77	45.22	45.89	48.32	35.09	78,633,685	14.43	4b				
cnn-money	urs	-0.33%today&rsquo;s change	45.74data as of 4:01pm et	45.31	-0.15	369,169	45.77	45.22	45.89				14.4	$3.6b				
easystockalterts	urs	-0.33%	45.74	45.31	-0.15	370733	45.77	45.22	45.89	48.32	35.09		14.43				3.17	
eresearch-fidelity-com	urs	-0.33%	45.7400	45.3100	-0.1500	370,733	45.7700	45.2152	45.8900	48.3200	35.0900	78,634,000	14.48	$3.61b				
finance-abc7-com	urs	-0.3269%	45.74 usd	45.31	-0.1500	370,733	45.77	45.22	45.89	48.32	35.09	78,633,685						
finance-abc7chicago-com	urs	-0.3269%	45.74 usd	45.31	-0.1500	370,733	45.77	45.22	45.89	48.32	35.09	78,633,685						
financial-content	urs	-0.3269%	45.74 usd	45.31	-0.1500	370,733	45.77	45.22	45.89	48.32	35.09	78,633,685						
finapps-forbes-com	urs	-0.3%	$45.74	45.31	-0.15	370,733	45.77	45.22	45.89	48.32	35.09	79 mil	14.4	4 bil	0.0	0.00	3.17	
finviz	urs	-0.33%	45.74			370,733			45.89	-5.34%	30.35%	78.63m	14.52	3.61b			3.16	
fool	urs	-0.33%	$45.74	$45.31	-0.15	370,733	$45.77	$45.22	$45.89	$48.32	$35.09		14.30	$3.60b				
foxbusiness	urs		$45.74		-0.15	370,875			$45.89									
google-finance	urs	(-0.33%)	45.74	45.31	-0.15	370,733.00	45.77	45.22		48.32	35.09	78.63m	14.48	3.60b			3.16	
howthemarketworks	urs	-0.327%	45.74	45.31	-0.15	369,970	45.77	45.2152	45.89									
hpcwire	urs	-0.3269%	45.74 usd	45.31	-0.1500	370,733	45.77	45.22	45.89	48.32	35.09	78,633,685						
insidestocks	urs	-0.33%	45.74	45.31	-0.15	369970	45.77	45.22					price earnings ratio: 14.25					
investopedia	urs	-0.33 %	$45.74	45.31	-0.15				45.89									
investorguide	urs	-0.33%	45.74	45.31	-0.15		45.77	45.2152		48.32	35.09		14.54	3.597b			3.157	
marketintellisearch	urs	-0.33 %	$45.74	$45.31	-0.15	366.70k	$45.77	$45.22	$45.89			78.63m	14.52	3.61b	0.0 %		3.16	
marketwatch	urs	-0.33%	$45.74	open: 45.31	-0.15	1,354	$45.77	$45.22	$45.89	$48.32	$35.09		14.17	$3.72b			3.23	
minyanville	urs	-0.3269%	45.74 usd	45.31	-0.1500	370,733	45.77	45.22	45.89	48.32	35.09	78,633,685						
msn-money	urs	-0.33%	45.74	45.31	-0.15	370,733	45.77	45.22	45.89	48.32	35.09	78.63 mil	14.47	3.61 bil			3.16	
nasdaq-com	urs	0.33%	$ 45.74		0.15	370,733	$ 45.77	$ 45.2152	$ 45.89	$ 48.32	$ 35.09	78,634,000	14.43	$ 3,596,719,160			$ 3.17	
optimum	urs	-0.33%	45.74 ( 4:15 pm edt)	45.31	-0.15	370,733	45.77	45.22	45.89	48.32	35.09	78.63m	14.4	3.6b			3.17	
paidcontent	urs	-0.3269%	45.74 usd	45.31	-0.1500	370,733	45.77	45.22	45.89	48.32	35.09	78,633,685						
pc-quote	urs	-0.33%	45.74	45.31	-0.15	370,875	45.77	45.2152	45.89	48.32	35.09	78,891,876	14.52215	3,608,514,000				
personal-wealth-biz	urs	-0.33%	45.74	45.31	-0.15	370,875	45.77	45.2152	45.89	48.32	35.09		14.54			0.00	3.157	
predictwallstreet	urs	-0.33%	45.74		-0.15	370,733												
raymond-james	urs	-0.33	45.74	45.31	-0.15	370,733	45.77	45.22	45.74	48.32	35.09		14.43				3.17	
renewable-energy-world	urs	-0.3269%	45.74 usd	45.31	-0.1500	370,733	45.77	45.22	45.89	48.32	35.09	78,633,685						
screamingmedia	urs	-0.33%	$	open: 45.31	-0.15	1,354	$45.77	$45.22	$45.89	$48.32	$35.09		14.17	$3.72b			3.23	
scroli	urs	%	urs			0												
simple-stock-quotes	urs	-0.33%	last trade: 45.74		change: -0.150								p/e ratio: 14.54					
smartmoney	urs	(-0.33%)	45.74	$45.31	-0.15	370,733	$45.77	$45.22	$45.89	$48.32	$35.09			3,608,500	0.00%	$0.00		
stocknod	urs	-0.3269%	45.74 usd	45.31	-0.1500	370,733	45.77	45.22	45.89	48.32	35.09	78,633,685						
stockpickr	urs	-0.33%	$45.74 -0.15 | -0.33%	45.31	-0.15	370.73k	45.77	45.22	45.89	48.32	35.09							
stocksmart	urs	.0 %	$42.96	41.81	0	25,504	44.26	42.96										
stocktwits	urs	-0.33%	45.74		-0.15													
streetinsider-com	urs	0.33%	45.74	$45.31	-0.15	370,733	$45.77	$45.22	$45.89	$48.32	$35.09		14.43				$3.17	
thecramerreport	urs		45.74	45.31	-0.15	370733	45.77	45.2152										
thestree	urs	-0.33%	$45.74	45.31	-0.15	370733	45.77	45.22	45.89	-48.32	35.09	7.8633685e7		3.566823952e9				
tickerspy	urs	-0.33%	$45.74	45.31	-0.15	370,733	45.77	45.22	45.89	48.32	35.09		14.5	3.6b	0.00%	$0.00		
tmx-quotemedia	urs	-0.33%	45.740	45.310	-0.150	370,875	45.770	45.215	45.890	48.320	35.090	78,633,685	14.50	3,596,704,752			3.17	
updown	urs	-0.33%	$45.74	$45.31	-$0.15	369,169	$45.77	$45.22	$45.89	$48.32	$35.09	78.63b	14.47	$3.60b			3.17	
wallstreetsurvivor	urs	-0.33%	45.74	45.31	-0.15	369,970	45.77	45.22		48.32	35.09		14.50	$4b			3.54	
yahoo-finance	urs	0.33%	45.74	45.31	0.15	370,733	45.77	45.22	45.89	48.32	35.09		14.49	3.60b			3.16	
ycharts-com	urs	-0.33%	45.74		-0.15					48.32	35.09		14.47	3.69b	0.00%		3.16	
zacks	urs	(-0.33%)	45.74		-0.15	vol.  370,733	45.77	45.22		48.32	35.09		13.82	3.61 b	0.00	0.00	3.32	
advfn	epl	-0.32	15.63	15.54	-0.05	164368	15.74	15.47										
barchart	epl	-0.32%	15.63	15.54	-0.05	164,368	15.74	15.47	15.68	18.56	9.61		251.67	$627.86 m			-0.71	
barrons	epl	0.32%	15.63	15.54	-0.05	159,058	15.74	15.47				40.06 million		$606.90 million	epl has not issued dividends in more than 1 year.			
bloomberg	epl	-0.319%	15.630	15.540	-0.050	164,368	15.740	15.470		18.56	9.61	40.192mil	42.243	628.205mil			0.370	
boston-com	epl	-0.3189%	15.63 usd	15.54	-0.0500	164,368	15.74	15.47	15.68	18.56	9.610	40,192,255						
bostonmerchant	epl	-0.3189%	15.63 usd	15.54	-0.0500	164,368	15.74	15.47	15.68	18.56	9.610	40,192,255						
business-insider	epl	-0.3189%	15.63 usd	15.54	-0.0500	164,368	15.74	15.47	15.68	18.56	9.610	40,192,255						
chron	epl	-0.3189%	15.63 usd	15.54	-0.0500	164,368	15.74	15.47	15.68	18.56	9.610	40,192,255						
cio-com	epl	-0.32%	15.63 usd	15.54	-0.0500	164,368	15.74	15.47	15.68	18.56	9.610	40,192,255		628m				
cnn-money	epl	-0.32%today&rsquo;s change	15.63data as of 4:04pm et	15.65	-0.05	168,768	15.74	15.47	15.68				nm	$628.2m				
easystockalterts	epl	-0.32%	15.63	15.54	-0.05	164368	15.74	15.47	15.68	18.56	9.61						-0.71	
eresearch-fidelity-com	epl	-0.32%	15.6300	15.5400	-0.0500	164,368	15.7400	15.4700	15.6800	18.5600	9.6100	40,065,000	nm	$628.22m				
finance-abc7-com	epl	-0.3189%	15.63 usd	15.54	-0.0500	164,368	15.74	15.47	15.68	18.56	9.610	40,192,255						
finance-abc7chicago-com	epl	-0.3189%	15.63 usd	15.54	-0.0500	164,368	15.74	15.47	15.68	18.56	9.610	40,192,255						
financial-content	epl	-0.3189%	15.63 usd	15.54	-0.0500	164,368	15.74	15.47	15.68	18.56	9.610	40,192,255						
finapps-forbes-com	epl	-0.3%	$15.63	15.54	-0.05	164,368	15.74	15.47	15.68	18.56	9.61	40 mil		626 mil	0.0	0.00		
finviz	epl	-0.32%	15.63			164,368			15.68	-15.79%	62.64%	40.06m		628.14m			-0.70	
fool	epl	-0.32%	$15.63	$15.54	-0.05	159,058	$15.74	$15.47	$15.68	$18.56	$9.61		0.00	$628.20m				
foxbusiness	epl		$15.63		-0.05	164,368			$15.68									
google-finance	epl	(-0.32%)	15.63	15.54	-0.05	164,368.00	15.74	15.47		18.56	9.61	40.19m		628.20m			-0.70	
howthemarketworks	epl	-0.319%	15.63	15.54	-0.05	159,058	15.74	15.47	15.68									
hpcwire	epl	-0.3189%	15.63 usd	15.54	-0.0500	164,368	15.74	15.47	15.68	18.56	9.610	40,192,255						
insidestocks	epl	-0.32%	15.63	15.54	-0.05	159058	15.74	15.47										
investopedia	epl	-0.32 %	$15.63	15.54	-0.05				15.68									
investorguide	epl	-0.32%	15.63	15.54	-0.05		15.74	15.47		18.56	9.61			628.2m			-0.701	
marketintellisearch	epl	-0.32 %	$15.63	$15.54	-0.05	153.20k	$15.74	$15.47	$15.68			40.06m	0.00	0.63b	0.0 %		-0.70	
marketwatch	epl	-0.32%	$15.63	open: 15.54	-0.05	5,310	$15.74	$15.47	$15.68	$18.56	$9.61			$606.90m				
minyanville	epl	-0.3189%	15.63 usd	15.54	-0.0500	164,368	15.74	15.47	15.68	18.56	9.610	40,192,255						
msn-money	epl	-0.32%	15.63	15.54	-0.05	164,368	15.74	15.47	15.68	18.56	9.61	40.06 mil	-22.33	628.22 mil			-0.70	
nasdaq-com	epl	0.32%	$ 15.63		0.05	164,368	$ 15.74	$ 15.47	$ 15.68	$ 18.56	$ 9.61	40,192,000		$ 628,200,960			$ -0.71	
optimum	epl	-0.32%	15.63 ( 4:15 pm edt)	15.54	-0.05	164,368	15.74	15.47	15.68	18.56	9.61	40.19m		628.2m			-0.71	
paidcontent	epl	-0.3189%	15.63 usd	15.54	-0.0500	164,368	15.74	15.47	15.68	18.56	9.610	40,192,255						
pc-quote	epl	-0.32%	15.63	15.54	-0.05	164,368	15.74	15.47	15.68	18.56	9.61	40,320,576	-22.4	630,211,000				
personal-wealth-biz	epl	-0.32%	15.63	15.54	-0.05	164,368	15.74	15.47	15.68	18.56	9.61					0.00	-0.701	
predictwallstreet	epl	-0.32%	15.63		-0.05	164,368												
raymond-james	epl	-0.32	15.63	15.54	-0.05	164,368	15.74	15.47	15.63	18.56	9.61						-0.71	
renewable-energy-world	epl	-0.3189%	15.63 usd	15.54	-0.0500	164,368	15.74	15.47	15.68	18.56	9.610	40,192,255						
screamingmedia	epl	-0.32%	$	open: 15.54	-0.05	5,310	$15.74	$15.47	$15.68	$18.56	$9.61			$606.90m				
scroli	epl	%	epl			0												
simple-stock-quotes	epl	-0.32%	last trade: 15.63		change: -0.050													
smartmoney	epl	(-0.32%)	15.63	$15.54	-0.05	164,368	$15.74	$15.47	$15.68	$18.56	$9.61			630,200	0.00%	$0.00		
stocknod	epl	-0.3189%	15.63 usd	15.54	-0.0500	164,368	15.74	15.47	15.68	18.56	9.610	40,192,255						
stockpickr	epl	-0.32%	$15.63 -0.05 | -0.32%	15.54	-0.05	164.37k	15.74	15.47	15.68	18.56	9.61							
stocksmart	epl	.0 %	$15.71	14.66	0	39,816	15.99	15.59										
stocktwits	epl	-0.45%	15.61		-0.07													
streetinsider-com	epl	0.32%	15.63	$15.54	-0.05	164,368	$15.74	$15.47	$15.68	$18.56	$9.61						$-0.71	
thecramerreport	epl		15.63	15.54	-0.05	164368	15.74	15.47										
thestree	epl	-0.32%	$15.63	15.54	-0.05	164368	15.74	15.47	15.68	-18.56	9.61	4.0192255e7		6.06903051e8				
tickerspy	epl	-0.32%	$15.63	15.54	-0.05	164,368	15.74	15.47	15.68	18.56	9.61		-22.4	630.2m	0.00%	$0.00		
tmx-quotemedia	epl	-0.32%	15.630	15.540	-0.050	164,368	15.740	15.470	15.680	18.560	9.610	40,192,255		628,204,946			-0.71	
updown	epl	-0.32%	$15.63	$15.54	-$0.05	159,058	$15.74	$15.47	$15.68	$18.56	$9.61	40.19b		$630m			-0.70	
wallstreetsurvivor	epl	-0.32%	15.63	15.54	-0.05	159,058	15.74	15.47		18.56	9.61			$630m			-0.21	
yahoo-finance	epl	0.32%	15.63	15.54	0.05	164,368	15.74	15.47	15.68	18.56	9.61			628.19m			-0.70	
ycharts-com	epl	-0.45%	15.61		-0.07					18.56	9.61			627.05m	0.00%		-0.71	
zacks	epl	(-0.32%)	15.63		-0.05	vol.  164,368	15.74	15.47		18.56	9.61		261.33	630.21 m	0.00	0.00	.06	
advfn	epm	-0.40	7.54	7.43	-0.03	30394	7.56	7.416										
barchart	epm	-0.40%	7.54	7.43	-0.03	30,724	7.56	7.42	7.57	8.80	4.10		0.00	$207.35 m			-0.05	
barrons	epm	0.40%	7.54	7.43	-0.03	29,894	7.56	7.416				27.00 million		$202.80 million	epm has not issued dividends in more than 1 year.			
bloomberg	epm	-0.396%	7.540	7.430	-0.030	30,394	7.560	7.416		8.80	4.10	27.555mil		207.761mil			-0.050	
boston-com	epm	-0.3963%	7.540 usd	7.430	-0.0300	30,394	7.560	7.416	7.570	8.800	4.100	27,554,566						
bostonmerchant	epm	-0.3963%	7.540 usd	7.430	-0.0300	30,394	7.560	7.416	7.570	8.800	4.100	27,554,566						
business-insider	epm	-0.3963%	7.540 usd	7.430	-0.0300	30,394	7.560	7.416	7.570	8.800	4.100	27,554,566						
chron	epm	-0.3963%	7.540 usd	7.430	-0.0300	30,394	7.560	7.416	7.570	8.800	4.100	27,554,566						
cio-com	epm	-0.40%	7.540 usd	7.430	-0.0300	30,394	7.560	7.416	7.570	8.800	4.100	27,554,566		208m				
cnn-money	epm	-0.40%	7.54	7.43	-0.03	30,394	7.56	7.42	7.57				nm	$207.8m				
easystockalterts	epm	-0.40%	7.54	7.43	-0.03	30394	7.56	7.42	7.57	8.80	4.10						-0.05	
eresearch-fidelity-com	epm	-0.40%	7.5400	7.4300	-0.0300	30,394	7.5600	7.4160	7.5700	8.8000	4.1000	27,555,000	nm	$208.59m				
finance-abc7-com	epm	-0.3963%	7.540 usd	7.430	-0.0300	30,394	7.560	7.416	7.570	8.800	4.100	27,554,566						
finance-abc7chicago-com	epm	-0.3963%	7.540 usd	7.430	-0.0300	30,394	7.560	7.416	7.570	8.800	4.100	27,554,566						
financial-content	epm	-0.3963%	7.540 usd	7.430	-0.0300	30,394	7.560	7.416	7.570	8.800	4.100	27,554,566						
finapps-forbes-com	epm	-0.4%	$7.54	7.43	-0.03	30,394	7.56	7.42	7.57	8.80	4.10	28 mil		208 mil	0.0	0.00	-0.05	
finviz	epm	-0.40%	7.54			30,394			7.57	-14.32%	83.90%	27.55m		207.73m			-0.04	
fool	epm	-0.40%	$7.54	$7.43	-0.03	30,394	$7.56	$7.42	$7.57	$8.80	$4.10		0.00	$207.76m				
foxbusiness	epm		$7.54		-0.03	30,394			$7.57									
google-finance	epm	(-0.40%)	7.54	7.43	-0.03	30,394.00	7.56	7.42		8.80	4.10	27.55m		207.76m			-0.04	
howthemarketworks	epm	-0.396%	7.54	7.43	-0.03	29,894	7.56	7.416	7.57									
hpcwire	epm	-0.3963%	7.540 usd	7.430	-0.0300	30,394	7.560	7.416	7.570	8.800	4.100	27,554,566						
insidestocks	epm	-0.40%	7.54	7.43	-0.03	29894	7.56	7.42										
investopedia	epm	-0.40 %	$7.54	7.43	-0.03				7.57									
investorguide	epm	-0.40%	7.54	7.43	-0.03		7.56	7.416		8.80	4.10			203.7m			-0.048	
marketintellisearch	epm	-0.4 %	$7.54	$7.43	-0.03	29.50k	$7.56	$7.42	$7.57			27.55m	0.00	0.21b	0.0 %		-0.04	
marketwatch	epm	-0.40%	$7.54	open: 7.43	-0.03	500	$7.56	$7.42	$7.57	$8.80	$4.10			$202.81m				
minyanville	epm	-0.3963%	7.540 usd	7.430	-0.0300	30,394	7.560	7.416	7.570	8.800	4.100	27,554,566						
msn-money	epm	-0.40%	7.54	7.43	-0.03	30,394	7.56	7.42	7.57	8.80	4.10	27.55 mil	-150.80	208.59 mil			-0.05	
nasdaq-com	epm	0.4%	$ 7.54		0.03	30,394	$ 7.56	$ 7.416	$ 7.57	$ 8.80	$ 4.10	27,555,000		$ 207,764,700			$ -0.05	
optimum	epm	-0.40%	7.54 ( 4:15 pm edt)	7.43	-0.03	30,394	7.56	7.42	7.57	8.80	4.10	27.55m		207.8m			-0.05	
paidcontent	epm	-0.3963%	7.540 usd	7.430	-0.0300	30,394	7.560	7.416	7.570	8.800	4.100	27,554,566						
pc-quote	epm	-0.40%	7.54	7.43	-0.03	30,394	7.56	7.416	7.57	8.80	4.10	27,664,642	-151.4	208,591,000				
personal-wealth-biz	epm	-0.40%	7.54	7.43	-0.03	30,394	7.56	7.416	7.57	8.80	4.10					0.00	-0.048	
predictwallstreet	epm	-0.40%	7.54		-0.03	30,394												
raymond-james	epm	-0.40	7.54	7.43	-0.03	30,394	7.56	7.42	7.54	8.80	4.10						-0.05	
renewable-energy-world	epm	-0.3963%	7.540 usd	7.430	-0.0300	30,394	7.560	7.416	7.570	8.800	4.100	27,554,566						
screamingmedia	epm	-0.40%	$	open: 7.43	-0.03	500	$7.56	$7.42	$7.57	$8.80	$4.10			$202.81m				
scroli	epm	%	epm			0												
simple-stock-quotes	epm	-0.40%	last trade: 7.54		change: -0.030													
smartmoney	epm	(-0.40%)	7.54	$7.43	-0.03	30,394	$7.56	$7.42	$7.57	$8.80	$4.10			208,600	0.00%	$0.00		
stocknod	epm	-0.3963%	7.540 usd	7.430	-0.0300	30,394	7.560	7.416	7.570	8.800	4.100	27,554,566						
stockpickr	epm	-0.40%	$7.54 -0.03 | -0.40%	7.43	-0.03	30.39k	7.56	7.42	7.57	8.80	4.10							
stocksmart	epm	.0 %	$7.35	6.6	0	7,803	7.69	7.34										
stocktwits	epm	-0.26%	7.55		-0.02													
streetinsider-com	epm	0.4%	7.54	$7.43	-0.03	30,394	$7.56	$7.42	$7.57	$8.80	$4.10						$-0.05	
thecramerreport	epm		7.54	7.43	-0.03	30394	7.56	7.416										
thestree	epm	-0.4%	$7.54	7.43	-0.03	30394	7.56	7.42	7.57	-8.8	4.1	2.7554566e7		2.02801606e8				
tickerspy	epm	-0.40%	$7.54	7.43	-0.03	30,394	7.56	7.42	7.57	8.80	4.10		-151.4	208.5m	0.00%	$0.00		
tmx-quotemedia	epm	-0.40%	7.540	7.430	-0.030	30,394	7.560	7.416	7.570	8.800	4.100	27,554,566		207,761,428			-0.05	
updown	epm	-0.40%	$7.54	$7.43	-$0.03	29,894	$7.56	$7.42	$7.57	$8.80	$4.10	27.55b		$209m			-0.04	
wallstreetsurvivor	epm	-0.40%	7.54	7.43	-0.03	29,894	7.56	7.42		8.80	4.10			$209m			-0.09	
yahoo-finance	epm	0.40%	7.54	7.43	0.03	30,394	7.56	7.42	7.57	8.80	4.10			203.68m			-0.05	
ycharts-com	epm	-0.26%	7.55		-0.02					8.80	4.10			207.62m	0.00%		-0.04	
zacks	epm	(-0.40%)	7.54		-0.03	vol.  30,394	7.56	7.42		8.80	4.10			208.59 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	25000	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	-0.73 %	$54.21	$53.60	-0.40	1408.10k	$54.21	$52.56	$54.61						%			
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	0.00	24.99		0.00				24.99	25.40	12.07		26.76				0.93	
renewable-energy-world	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
screamingmedia	ddmx																	
scroli	ddmx	%	ddmx			0												
simple-stock-quotes	ddmx		last trade: 0.00		change: 0.000													
smartmoney	ddmx																	
stocknod	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
stockpickr	ddmx	0.04%	$24.99 0.01 | 0.04%	24.98	0.01	114.44k	25.00	24.96	24.98	25.40	12.05							
stocksmart	ddmx	%	$24.995	24.76		16,469	25	24.96										
stocktwits	ddmx	0.06%	25.00		+0.01													
streetinsider-com	ddmx	-0%	24.99	$0.06		25,000	$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	0.74	56.8	55.61	0.42	744212	56.8956	55.2										
barchart	cstr	+0.74%	56.80	55.61	+0.42	706,156	56.90	55.20	56.38	67.56	37.80		25.67	$1.81 b			+1.62	
barrons	cstr	0.74%	56.80	55.61	+0.42	739,404	56.896	55.20				32.40 million		$1.76 billion	cstr has not issued dividends in more than 1 year.			
bloomberg	cstr	0.745%	56.800	55.610	0.420	744,212	56.896	55.200		67.56	37.80	31.355mil	25.936	1,780.983mil			2.190	
boston-com	cstr	+0.7449%	56.80 usd	55.61	+0.4200	742,912	56.90	55.20	56.38	67.56	37.80	31,355,331						
bostonmerchant	cstr	+0.7449%	56.80 usd	55.61	+0.4200	742,912	56.90	55.20	56.38	67.56	37.80	31,355,331						
business-insider	cstr	+0.7449%	56.80 usd	55.61	+0.4200	742,912	56.90	55.20	56.38	67.56	37.80	31,355,331						
chron	cstr	+0.7449%	56.80 usd	55.61	+0.4200	740,115	56.90	55.20	56.38	67.56	37.80	31,355,331						
cio-com	cstr	+0.74%	56.80 usd	55.61	+0.4200	740,115	56.90	55.20	56.38	67.56	37.80	31,355,331	25.94	2b				
cnn-money	cstr	+0.74%today&rsquo;s change	56.80data as of 4:00pm et	55.60	+0.42	732,662	56.90	55.20	56.38				25.9	$1.8b				
easystockalterts	cstr	0.76%	56.80	55.61	+0.42	740115	56.90	55.20	56.38	67.56	37.80		25.94				2.19	
eresearch-fidelity-com	cstr	0.74%	56.8000	55.6100	0.4200	741,415	56.8956	55.2000	56.3800	67.5600	37.8000	31,355,000	25.67	$1.76b				
finance-abc7-com	cstr	+0.7449%	56.80 usd	55.61	+0.4200	740,115	56.90	55.20	56.38	67.56	37.80	31,355,331						
finance-abc7chicago-com	cstr	+0.7449%	56.80 usd	55.61	+0.4200	740,115	56.90	55.20	56.38	67.56	37.80	31,355,331						
financial-content	cstr	+0.7449%	56.80 usd	55.61	+0.4200	740,115	56.90	55.20	56.38	67.56	37.80	31,355,331						
finapps-forbes-com	cstr	0.7%	$56.80	55.61	0.42	741,415	56.90	55.20	56.38	67.56	37.80	31 mil	35.1	2 bil	0.0	0.00	1.62	
finviz	cstr	0.74%	56.80			741,294			56.38	-15.93%	50.26%	31.36m	25.74	1.77b			2.19	
fool	cstr	+0.74%	$56.80	$55.61	0.42	739,594	$56.90	$55.20	$56.38	$67.56	$37.80		34.90	$1.78b				
foxbusiness	cstr		$56.80		+0.42	744,212			$56.38									
google-finance	cstr	(0.74%)	56.80	55.61	+0.42	741,415.00	56.90	55.20		67.56	37.80	31.36m	25.93	1.78b			2.19	
howthemarketworks	cstr	0.745%	56.8	55.61	0.42	739,994	56.8956	55.2	56.38									
hpcwire	cstr	+0.7449%	56.80 usd	55.61	+0.4200	742,912	56.90	55.20	56.38	67.56	37.80	31,355,331						
insidestocks	cstr	+0.74%	56.80	55.61	+0.42	744212	56.90	55.20					price earnings ratio: 25.94					
investopedia	cstr	+0.74 %	$56.80	55.61	+0.42				56.38									
investorguide	cstr	+0.74%	56.80	55.56	+0.42		56.8548	55.55		67.56	37.80		34.87	1.781b			1.617	
marketintellisearch	cstr	0.74 %	$56.80	$55.56	0.42	733.00k	$56.90	$55.20	$56.38			31.36m	25.74	1.77b	0.0 %		2.19	
marketwatch	cstr	+0.74%	$56.79	open: 55.61	+0.42	4,687	$56.90	$55.20	$56.38	$67.56	$37.80		26.60	$1.76b			2.14	
minyanville	cstr	+0.7449%	56.80 usd	55.61	+0.4200	740,115	56.90	55.20	56.38	67.56	37.80	31,355,331						
msn-money	cstr	+0.74%	56.80	55.61	+0.42	741,415	56.90	55.20	56.38	67.56	37.80	31.36 mil	25.94	1.77 bil			1.63	
nasdaq-com	cstr	0.74%	$ 56.80	$ 55.61	0.42	741,415	$ 56.8956	$ 55.20	$ 56.38	$ 67.56	$ 37.80	31,355,000	35.06	$ 1,780,964,000			$ 1.62	
optimum	cstr	+0.74%	56.80 ( 4:00 pm edt)	55.61	+0.42	739,994	56.90	55.20	56.38	67.56	37.80	31.36m	25.9	1.8b			2.19	
paidcontent	cstr	+0.7449%	56.80 usd	55.61	+0.4200	740,115	56.90	55.20	56.38	67.56	37.80	31,355,331						
pc-quote	cstr	0.74%	56.8	55.61	0.42	744,212	56.8956	55.2	56.38	67.56	37.80	31,138,039	25.74429	1,768,641,000				
personal-wealth-biz	cstr	+0.74%	56.80	55.56		744,212	56.8956	55.20	56.38	67.56	37.80		34.87			0.00	1.617	
predictwallstreet	cstr	+0.74%	56.80		+0.42	741,415												
raymond-james	cstr	0.74	56.80	55.61	0.42	741,415	56.90	55.20	56.80	67.56	37.80		25.02				2.27	
renewable-energy-world	cstr	+0.7449%	56.80 usd	55.61	+0.4200	740,115	56.90	55.20	56.38	67.56	37.80	31,355,331						
screamingmedia	cstr	+0.74%	$	open: 55.61	+0.42	4,687	$56.90	$55.20	$56.38	$67.56	$37.80		26.60	$1.76b			2.14	
scroli	cstr	%	cstr			0												
simple-stock-quotes	cstr	+0.74%	last trade: 56.80		change: 0.420								p/e ratio: 34.87					
smartmoney	cstr	(0.74%)	56.80	$55.61	0.42	742,553	$56.90	$55.20	$56.38	$67.56	$37.80			1,767,800	0.00%	$0.00		
stocknod	cstr	+0.7449%	56.80 usd	55.61	+0.4200	741,253	56.90	55.20	56.38	67.56	37.80	31,355,331						
stockpickr	cstr	0.74%	$56.80 0.42 | 0.74%	55.61	0.42	742.39k	56.90	55.20	56.38	67.56	37.80							
stocksmart	cstr	.0 %	$51.91	56.16	0	53,963	53.59	51.83										
stocktwits	cstr	0.73%	56.79		+0.41													
streetinsider-com	cstr	0.74%	56.80	$55.61	+0.42	740,115	$56.90	$55.20	$56.38	$67.56	$37.80		25.94				$2.19	
thecramerreport	cstr		55.62	55.56	-0.76	179845	55.64	55.20										
thestree	cstr	0.74%	$56.8	55.61	0.42	742393	56.9	55.2	56.38	-67.56	37.8	3.1355331e7		1.762483156e9				
tickerspy	cstr	0.74%	$56.80	55.61	+0.42	741,415	56.90	55.20	56.38	67.56	37.80		25.7	1.7b	0.00%	$0.00		
tmx-quotemedia	cstr	0.74%	56.800	55.610	0.420	744,212	56.896	55.200	56.380	67.560	37.800	31,355,331	34.80	1,780,982,801			1.62	
updown	cstr	0.74%	$56.80	$55.61	$0.42	739,404	$56.90	$55.20	$56.38	$67.56	$37.80	31.35b	33.25	$1.76b			1.70	
wallstreetsurvivor	cstr	0.74%	56.80	55.61	0.42	739,994	56.90	55.20		67.56	37.80		34.80	$2b			1.57	
yahoo-finance	cstr	0.74%	56.80	55.56	0.42	741,415	56.90	55.20	56.38	67.56	37.80		35.13	1.78b			1.62	
ycharts-com	cstr	+0.73%	56.79		+0.41					67.56	37.80		35.06	1.81b	0.00%		1.62	
zacks	cstr	(0.74%)	56.80		0.42	vol.  742,393	56.90	55.20		67.56	37.80		25.74	1.77 b	0.00	0.00	2.19	
advfn	cas	-0.23	17.58	17.25	-0.04	55969	17.67	17.15										
barchart	cas	-0.23%	17.58	17.25	-0.04	55,969	17.67	17.15	17.62	19.29	12.66		247.57	$403.99 m			+0.07	
barrons	cas	0.23%	17.58	17.25	-0.04	55,444	17.67	17.15				22.71 million		$398.95 million	cas has not issued dividends in more than 1 year.	$0.06		
bloomberg	cas	-0.227%	17.580	17.250	-0.040	55,969	17.670	17.150		19.29	12.66	23.021mil	251.143	404.707mil			0.070	
boston-com	cas	-0.2270%	17.58 usd	17.25	-0.0400	55,969	17.67	17.15	17.62	19.29	12.66	23,020,886						
bostonmerchant	cas	-0.2270%	17.58 usd	17.25	-0.0400	55,969	17.67	17.15	17.62	19.29	12.66	23,020,886						
business-insider	cas	-0.2270%	17.58 usd	17.25	-0.0400	55,969	17.67	17.15	17.62	19.29	12.66	23,020,886						
chron	cas	-0.2270%	17.58 usd	17.25	-0.0400	55,969	17.67	17.15	17.62	19.29	12.66	23,020,886						
cio-com	cas	-0.23%	17.58 usd	17.25	-0.0400	55,969	17.67	17.15	17.62	19.29	12.66	23,020,886	251.14	405m				
cnn-money	cas	-0.23%today&rsquo;s change	17.58data as of 4:01pm et	17.25	-0.04	53,744	17.67	17.15	17.62				nm	$404.7m				
easystockalterts	cas	-0.23%	17.58	17.25	-0.04	55969	17.67	17.15	17.62	19.29	12.66		251.14				0.07	
eresearch-fidelity-com	cas	-0.23%	17.5800	17.2500	-0.0400	55,969	17.6700	17.1500	17.6200	19.2900	12.6600	23,021,000	251.71	$405.63m				
finance-abc7-com	cas	-0.2270%	17.58 usd	17.25	-0.0400	55,969	17.67	17.15	17.62	19.29	12.66	23,020,886						
finance-abc7chicago-com	cas	-0.2270%	17.58 usd	17.25	-0.0400	55,969	17.67	17.15	17.62	19.29	12.66	23,020,886						
financial-content	cas	-0.2270%	17.58 usd	17.25	-0.0400	55,969	17.67	17.15	17.62	19.29	12.66	23,020,886						
finapps-forbes-com	cas	-0.2%	$17.58	17.25	-0.04	55,969	17.67	17.15	17.62	19.29	12.66	23 mil	251.1	405 mil	0.0	0.00	0.07	
finviz	cas	-0.23%	17.58			55,969			17.62	-8.86%	38.86%	23.02m	251.71	405.61m			0.07	
fool	cas	-0.23%	$17.58	$17.25	-0.04	55,444	$17.67	$17.15	$17.62	$19.29	$12.66		245.00	$404.71m	2.10%	0.24		
foxbusiness	cas		$17.58		-0.04	55,969			$17.62									
google-finance	cas	(-0.23%)	17.58	17.25	-0.04	55,969.00	17.67	17.15		19.29	12.66	23.02m	266.32	404.71m			0.07	
howthemarketworks	cas	-0.227%	17.58	17.25	-0.04	55,444	17.67	17.15	17.62									
hpcwire	cas	-0.2270%	17.58 usd	17.25	-0.0400	55,969	17.67	17.15	17.62	19.29	12.66	23,020,886						
insidestocks	cas	-0.23%	17.58	17.25	-0.04	55444	17.67	17.15					price earnings ratio: 195.33					
investopedia	cas	-0.23 %	$17.58	17.25	-0.04				17.62									
investorguide	cas	-0.23%	17.58	17.25	-0.04		17.67	17.15		19.29	12.17		241.37	404.7m			0.073	
marketintellisearch	cas	-0.23 %	$17.58	$17.25	-0.04	9.60k	$17.67	$17.15	$17.62			23.02m	251.71	0.41b	0.0 %		0.07	
marketwatch	cas	-0.23%	$17.58	open: 17.25	-0.04	525	$17.67	$17.15	$17.62	$19.29	$12.66		244.85	$398.95m			0.07	
minyanville	cas	-0.2270%	17.58 usd	17.25	-0.0400	55,969	17.67	17.15	17.62	19.29	12.66	23,020,886						
msn-money	cas	-0.23%	17.58	17.25	-0.04	55,969	17.67	17.15	17.62	19.29	12.66	23.02 mil	251.14	405.63 mil			0.07	
nasdaq-com	cas	0.23%	$ 17.58		0.04	55,444	$ 17.67	$ 17.15	$ 17.62	$ 19.29	$ 12.66	23,021,000	251.14	$ 404,709,180	1.36 %	$0.240000	$ 0.07	
optimum	cas	-0.23%	17.58 ( 4:15 pm edt)	17.25	-0.04	55,444	17.67	17.15	17.62	19.29	12.66	23.02m	251.1	404.7m	1.37	0.24	0.07	
paidcontent	cas	-0.2270%	17.58 usd	17.25	-0.0400	55,969	17.67	17.15	17.62	19.29	12.66	23,020,886						
pc-quote	cas	-0.23%	17.58	17.25	-0.04	55,969	17.67	17.15	17.62	19.29	12.66	23,073,379	251.7143	405,630,000		0.06		
personal-wealth-biz	cas	-0.23%	17.58	17.25	-0.04	55,969	17.67	17.15	17.62	19.29	12.17		241.37			0.00	0.073	
predictwallstreet	cas	-0.23%	17.58		-0.04	55,969												
raymond-james	cas	-0.23	17.58	17.25	-0.04	55,969	17.67	17.15	17.58	19.29	12.66		251.14				0.07	
renewable-energy-world	cas	-0.2270%	17.58 usd	17.25	-0.0400	55,969	17.67	17.15	17.62	19.29	12.66	23,020,886						
screamingmedia	cas	-0.23%	$	open: 17.25	-0.04	525	$17.67	$17.15	$17.62	$19.29	$12.66		244.85	$398.95m			0.07	
scroli	cas	%	cas			0												
simple-stock-quotes	cas	-0.23%	last trade: 17.58		change: -0.040								p/e ratio: 241.37					
smartmoney	cas	(-0.23%)	17.58	$17.25	-0.04	55,969	$17.67	$17.15	$17.62	$19.29	$12.66			405,600	0.00%	$0.06		
stocknod	cas	-0.2270%	17.58 usd	17.25	-0.0400	55,969	17.67	17.15	17.62	19.29	12.66	23,020,886						
stockpickr	cas	-0.23%	$17.58 -0.04 | -0.23%	17.15	-0.04	55.97k	17.67	17.15	17.62	19.29	12.66							
stocksmart	cas	.0 %	$17.16	18.93	0	8,788	18.56	17.15										
stocktwits	cas	-0.23%	17.58		-0.04													
streetinsider-com	cas	0.23%	17.58	$17.25	-0.04	55,969	$17.67	$17.15	$17.62	$19.29	$12.66		251.14				$0.07	
thecramerreport	cas		17.58	17.25	-0.04	55969	17.67	17.15										
thestree	cas	-0.23%	$17.58	17.15	-0.04	55969	17.67	17.15	17.62	-19.29	12.66	2.3020886e7		3.98951954e8				
tickerspy	cas	-0.23%	$17.58	17.25	-0.04	55,969	17.67	17.15	17.62	19.29	12.66		251.7	404.9m	0.00%	$0.06		
tmx-quotemedia	cas	-0.23%	17.580	17.250	-0.040	55,969	17.670	17.150	17.620	19.290	12.660	23,020,886	251.70	404,707,176			0.07	
updown	cas	-0.23%	$17.58	$17.25	-$0.04	53,744	$17.67	$17.15	$17.62	$19.29	$12.66	23.02b	237.77	$406m			0.07	
wallstreetsurvivor	cas	-0.23%	17.58	17.25	-0.04	55,444	17.67	17.15		19.29	12.66		251.70	$406m			-0.25	
yahoo-finance	cas	0.23%	17.58	17.25	0.04	55,969	17.67	17.15	17.62	19.29	12.66		240.82	404.69m			0.07	
ycharts-com	cas	-0.23%	17.58		-0.04					19.29	12.66		251.14	403.99m	0.00%		0.07	
zacks	cas	(-0.23%)	17.58		-0.04	vol.  55,969	17.67	17.15		19.29	12.66		251.71	405.63 m	0.00	0.00	.07	
advfn	cat	-1.09	110.41	108.52	-1.22	8249948	110.41	107.8										
barchart	cat	-1.09%	110.41	108.52	-1.22	7,892,702	110.41	107.80	111.63	116.55	61.69		19.94	$70.53 b	1.6%	$1.76	+5.62	
barrons	cat	1.09%	110.41	108.52	-1.22	8.250m	110.41	107.80				650.40 million		$70.97 billion	1.67%	$0.46		
bloomberg	cat	-1.093%	110.410	108.520	-1.220	8,249,948	110.410	107.800		116.55	62.18	644.693mil	19.623	71,095.870mil	1.605	0.460 regular cash	5.620	
boston-com	cat	-1.093%	110.41 usd	108.52	-1.220	8,249,848	110.41	107.80	111.63	116.25	59.21	644,692,623						
bostonmerchant	cat	-1.093%	110.41 usd	108.52	-1.220	8,249,848	110.41	107.80	111.63	116.25	59.21	644,692,623						
business-insider	cat	-1.093%	110.41 usd	108.52	-1.220	8,249,848	110.41	107.80	111.63	116.25	59.21	644,692,623						
chron	cat	-1.093%	110.41 usd	108.52	-1.220	8,249,848	110.41	107.80	111.63	116.25	59.21	644,692,623						
cio-com	cat	-1.09%	110.41 usd	108.52	-1.220	8,249,848	110.41	107.80	111.63	116.25	59.21	644,692,623	19.65	71b	1.7	1.84		
cnn-money	cat	-1.09%today&rsquo;s change	110.41data as of 4:00pm et	108.52	-1.22	8,249,848	110.41	107.80	111.63				19.6	$71.2b	1.67%			
easystockalterts	cat	-1.16%	110.37	108.52	-1.26	8103933	110.40	107.80	111.63	116.25	59.67		19.64				5.62	
eresearch-fidelity-com	cat	-1.13%	110.3700	108.5200	-1.2600	8,104,033	110.4000	107.8000	111.6300	116.5500	62.1800	644,693,000	19.86	$71.97b	1.65%	$0.460000		
finance-abc7-com	cat	-1.093%	110.41 usd	108.52	-1.220	8,249,848	110.41	107.80	111.63	116.25	59.21	644,692,623						
finance-abc7chicago-com	cat	-1.093%	110.41 usd	108.52	-1.220	8,249,848	110.41	107.80	111.63	116.25	59.21	644,692,623						
financial-content	cat	-1.093%	110.41 usd	108.52	-1.220	8,249,848	110.41	107.80	111.63	116.25	59.21	644,692,623						
finapps-forbes-com	cat	-1.1%	$110.41	108.52	-1.22	8,249,948	110.41	107.80	111.63	116.55	62.18	644 mil	19.6	71 bil	1.7	1.84	5.62	
finviz	cat	-1.13%	110.37			8,101,631			111.63	-5.30%	81.26%	644.69m	19.86	71.97b		1.84	5.62	
fool	cat	-1.23%	$110.26	$108.52	-1.37	7,636,149	$110.37	$107.80	$111.63	$116.55	$62.18		19.30	$71.06b	3.20%	1.84		
foxbusiness	cat		$110.41		-1.22	8,250,148			$111.63									
google-finance	cat	(-1.09%)	110.41	108.52	-1.22	8.25m	110.41	107.80		116.55	62.18	644.69m	19.65	71.18b	1.67	0.46	5.62	
howthemarketworks	cat	-1.111%	110.3899	108.52	-1.2401	8,052,694	110.4	107.8	111.63									
hpcwire	cat	-1.093%	110.41 usd	108.52	-1.220	8,249,848	110.41	107.80	111.63	116.25	59.21	644,692,623						
insidestocks	cat	-1.14%	110.36	108.52	-1.27	7461279	110.38	107.80					price earnings ratio: 19.64					
investopedia	cat	-1.14 %	$110.36	108.52	-1.27				111.63									
investorguide	cat	-1.09%	110.41	108.52	-1.22		110.41	108.06		116.55	62.18		19.83	71.154b			5.629	
marketintellisearch	cat	-1.09 %	$110.41	$108.53	-1.22	8132.80k	$110.41	$107.80	$111.63			644.69m	19.86	71.97b	1.65 %		5.62	
marketwatch	cat	-1.09%	$110.50	open: 108.52	-1.22	16,381	$110.41	$107.80	$111.63	$116.55	$63.34		19.88	$70.97b	1.67%	0.46	5.55	
minyanville	cat	-1.093%	110.41 usd	108.52	-1.220	8,249,848	110.41	107.80	111.63	116.25	59.21	644,692,623						
msn-money	cat	-1.09%	110.41	108.52	-1.22	8.25 mil	110.41	107.80	111.63	116.55	62.18	644.69 mil	19.61	71.97 bil	1.65%	1.84	5.62	
nasdaq-com	cat	1.17%	$ 110.328		1.302	7,843,390	$ 110.38	$ 107.80	$ 111.63	$ 116.55	$ 62.18	644,452,000	19.63	$ 71,101,100,256	1.58 %	$1.760000	$ 5.62	
optimum	cat	-1.16%	110.34 ( 3:55 pm edt)	108.52	-1.29	7,819,505	110.38	107.80	111.63	116.25	59.67	644.69m	19.6	71.1b	1.60	1.76	5.62	
paidcontent	cat	-1.093%	110.41 usd	108.52	-1.220	8,249,848	110.41	107.80	111.63	116.25	59.21	644,692,623						
pc-quote	cat	-1.09%	110.41	108.52	-1.22	8,266,569	110.41	107.8	111.63	116.55	62.18	651,816,683	19.82771	71,967,080,000		0.46		
personal-wealth-biz	cat	-1.09%	110.41	108.52	-1.22	8,247,746	110.41	107.80	111.63	116.55	62.18		19.83		1.58	1.76	5.629	
predictwallstreet	cat	-1.63%	109.81		-1.82	6,148,518												
raymond-james	cat	-1.09	110.41	108.52	-1.22	8,249,948	110.41	107.80	110.41	116.55	62.18		19.04				5.80	
renewable-energy-world	cat	-1.093%	110.41 usd	108.52	-1.220	8,249,848	110.41	107.80	111.63	116.25	59.21	644,692,623						
screamingmedia	cat	-1.09%	$	open: 108.52	-1.22	16,381	$110.41	$107.80	$111.63	$116.55	$63.34		19.88	$70.97b	1.67%	0.46	5.55	
scroli	cat	-1.09%	cat 110.41	108.52	-1.22	7,661,660	110.41	107.80	111.63	116.55	62.18		19.65				5.62	
simple-stock-quotes	cat	-1.09%	last trade: 110.41		change: -1.220								p/e ratio: 19.83					
smartmoney	cat	(-1.09%)	110.41	$108.52	-1.22	8,249,948	$110.41	$107.80	$111.63	$116.55	$62.18			71,967,000	1.65%	$0.46		
stocknod	cat	-1.093%	110.41 usd	108.52	-1.220	8,249,848	110.41	107.80	111.63	116.25	59.21	644,692,623						
stockpickr	cat	-1.16%	$110.33 -1.30 | -1.16%	108.52	-1.30	7.86m	110.38	107.80	111.63	116.55	62.18							
stocksmart	cat	.0 %	$101.23	93.87	0	543,803	105.45	101										
stocktwits	cat	-0.98%	110.54		-1.09													
streetinsider-com	cat	1.13%	110.37	$108.52	-1.26	8,103,933	$110.40	$107.80	$111.63	$116.25	$59.67		19.64				$5.62	
thecramerreport	cat		111.63	111.57	+1.55	7404228	112.65	111.25										
thestree	cat	-1.16%	$110.33	108.52	-1.3	7860470	110.38	107.8	111.63	-116.55	62.18	6.4445202e8		7.096776394e10				
tickerspy	cat	-1.11%	$110.39	108.52	-1.24	8,033,248	110.40	107.80	111.63	116.55	62.18		19.8	71.9b	1.65%	$0.46		
tmx-quotemedia	cat	-1.09%	110.410	108.520	-1.220	8,250,348	110.410	107.800	111.630	116.550	62.180	644,452,020	19.90	71,153,947,528	1.648	0.460 usd	5.62	
updown	cat	-1.09%	$110.41	$108.52	-$1.22	8,249,848	$110.41	$107.80	$111.63	$116.55	$62.18	644.45b	19.21	$71.94b			5.81	
wallstreetsurvivor	cat	-1.11%	110.39	108.52	-1.24	8,052,694	110.40	107.80		116.55	63.34		19.90	$72b	1.60%	1.72 -	4.15	
yahoo-finance	cat	1.09%	110.41	108.52	1.22	8,247,546	110.41	107.80	111.63	116.55	62.18		19.61	71.15b	1.70%	1.84	5.63	
ycharts-com	cat	-1.16%	110.37		-1.30					116.55	59.67		19.60	70.51b	1.92%		5.63	
zacks	cat	(-1.13%)	110.37		-1.26	vol.  8,104,033	110.40	107.80		116.55	59.67		20.22	71.97 b	1.58	1.76	5.52	
advfn	sonc	-1.46	10.8	10.98	-0.16	821596	11.21	10.7										
barchart	sonc	-1.46%	10.80	10.99	-0.16	811,003	11.21	10.70	10.96	11.86	7.30		19.41	$667.44 m			+0.18	
barrons	sonc	1.46%	10.80	10.98	-0.16	778,434	11.21	10.70				61.58 million		$671.78 million	sonc has not issued dividends in more than 1 year.			
bloomberg	sonc	-1.460%	10.800	10.980	-0.160	821,596	11.210	10.700		11.86	7.30	61.801mil	18.305	667.450mil			0.590	
boston-com	sonc	-1.460%	10.80 usd	10.98	-0.1600	821,396	11.21	10.70	10.96	11.86	7.280	61,800,876						
bostonmerchant	sonc	-1.460%	10.80 usd	10.98	-0.1600	821,396	11.21	10.70	10.96	11.86	7.280	61,800,876						
business-insider	sonc	-1.460%	10.80 usd	10.98	-0.1600	821,396	11.21	10.70	10.96	11.86	7.280	61,800,876						
chron	sonc	-1.460%	10.80 usd	10.98	-0.1600	821,396	11.21	10.70	10.96	11.86	7.280	61,800,876						
cio-com	sonc	-1.46%	10.80 usd	10.98	-0.1600	821,396	11.21	10.70	10.96	11.86	7.280	61,800,876	43.20	667m				
cnn-money	sonc	-1.46%today&rsquo;s change	10.80data as of 4:00pm et	10.98	-0.16	778,434	11.21	10.70	10.96				43.2	$667.5m				
easystockalterts	sonc	-1.46%	10.80	10.98	-0.16	815934	11.21	10.70	10.96	11.86	7.28		43.20				0.25	
eresearch-fidelity-com	sonc	-1.46%	10.8000	10.9800	-0.1600	821,596	11.2100	10.7000	10.9600	11.8600	7.3000	61,801,000	57.68	$677.34m				
finance-abc7-com	sonc	-1.460%	10.80 usd	10.98	-0.1600	821,396	11.21	10.70	10.96	11.86	7.280	61,800,876						
finance-abc7chicago-com	sonc	-1.460%	10.80 usd	10.98	-0.1600	821,396	11.21	10.70	10.96	11.86	7.280	61,800,876						
financial-content	sonc	-1.460%	10.80 usd	10.98	-0.1600	821,396	11.21	10.70	10.96	11.86	7.280	61,800,876						
finapps-forbes-com	sonc	-1.5%	$10.80	10.98	-0.16	821,596	11.21	10.70	10.96	11.86	7.30	62 mil	56.8	667 mil	0.0	0.00	0.19	
finviz	sonc	-1.46%	10.80			816,134			10.96	-8.94%	47.95%	61.80m	57.68	677.33m			0.19	
fool	sonc	-1.46%	$10.80	$10.98	-0.16	816,134	$11.21	$10.70	$10.96	$11.86	$7.30		43.20	$667.45m				
foxbusiness	sonc		$10.80		-0.16	821,596			$10.96									
google-finance	sonc	(-1.37%)	10.81	10.98	-0.15	821,596.00	11.21	10.70		11.86	7.30	61.80m	57.57	668.07m			0.19	
howthemarketworks	sonc	-1.46%	10.8	10.98	-0.16	815,934	11.21	10.7	10.96									
hpcwire	sonc	-1.460%	10.80 usd	10.98	-0.1600	821,396	11.21	10.70	10.96	11.86	7.280	61,800,876						
insidestocks	sonc	-1.46%	10.80	10.99	-0.16	821596	11.21	10.70					price earnings ratio: 18.62					
investopedia	sonc	-1.46 %	$10.80	10.98	-0.16				10.96									
investorguide	sonc	-1.46%	10.80	11.07	-0.16		11.21	10.73		11.86	7.30		60.89	667.9m			0.18	
marketintellisearch	sonc	-1.46 %	$10.80	$11.07	-0.16	777.40k	$11.19	$10.70	$10.96			61.80m	57.68	0.68b	0.0 %		0.19	
marketwatch	sonc	-1.46%	$10.81	open: 10.98	-0.16	34,762	$11.21	$10.70	$10.96	$11.86	$7.30		13.39	$671.78m			0.81	
minyanville	sonc	-1.460%	10.80 usd	10.98	-0.1600	821,396	11.21	10.70	10.96	11.86	7.280	61,800,876						
msn-money	sonc	-1.46%	10.80	10.98	-0.16	821,596	11.21	10.70	10.96	11.86	7.30	61.80 mil	56.84	677.34 mil			0.19	
nasdaq-com	sonc	1.46%	$ 10.80	$ 10.98	0.16	821,596	$ 11.21	$ 10.70	$ 10.96	$ 11.86	$ 7.30	61,801,000	60	$ 667,450,800			$ 0.18	
optimum	sonc	-1.46%	10.80 ( 4:00 pm edt)	10.98	-0.16	815,934	11.21	10.70	10.96	11.86	7.28	61.80m	43.2	667.4m			0.25	
paidcontent	sonc	-1.460%	10.80 usd	10.98	-0.1600	821,396	11.21	10.70	10.96	11.86	7.280	61,800,876						
pc-quote	sonc	-1.46%	10.8	10.98	-0.16	821,596	11.21	10.7	10.96	11.86	7.30	62,716,574	57.68421	677,339,000				
personal-wealth-biz	sonc	-1.46%	10.80	11.07	-0.16	821,596	11.21	10.70	10.96	11.86	7.30		60.89			0.00	0.18	
predictwallstreet	sonc	-1.46%	10.81		-0.16	821,596												
raymond-james	sonc	-1.46	10.80	10.98	-0.16	821,596	11.21	10.70	10.80	11.86	7.30		56.84				0.19	
renewable-energy-world	sonc	-1.460%	10.80 usd	10.98	-0.1600	821,396	11.21	10.70	10.96	11.86	7.280	61,800,876						
screamingmedia	sonc	-1.46%	$	open: 10.98	-0.16	34,762	$11.21	$10.70	$10.96	$11.86	$7.30		13.39	$671.78m			0.81	
scroli	sonc	%	sonc			0												
simple-stock-quotes	sonc	-1.46%	last trade: 10.80		change: -0.160								p/e ratio: 60.89					
smartmoney	sonc	(-1.46%)	10.80	$10.98	-0.16	821,596	$11.21	$10.70	$10.96	$11.86	$7.30			677,300	0.00%	$0.00		
stocknod	sonc	-1.460%	10.80 usd	10.98	-0.1600	821,396	11.21	10.70	10.96	11.86	7.280	61,800,876						
stockpickr	sonc	-1.46%	$10.80 -0.16 | -1.46%	10.98	-0.16	818.33k	11.21	10.70	10.96	11.86	7.30							
stocksmart	sonc	.0 %	$10.86	10.12	0	163,069	11.35	10.86										
stocktwits	sonc	-1.46%	10.80		-0.16													
streetinsider-com	sonc	1.46%	10.80	$10.98	-0.16	821,396	$11.21	$10.70	$10.96	$11.86	$7.28		43.20				$0.25	
thecramerreport	sonc		10.7705	11.07	-0.1895	298364	11.19	10.70										
thestree	sonc	-1.46%	$10.8	10.98	-0.16	818326	11.21	10.7	10.96	-11.86	7.3	6.1800876e7		6.71775522e8				
tickerspy	sonc	-1.46%	$10.80	10.98	-0.16	821,596	11.21	10.70	10.96	11.86	7.30		57.7	677.3m	0.00%	$0.00		
tmx-quotemedia	sonc	-1.46%	10.800	10.980	-0.160	821,596	11.210	10.700	10.960	11.860	7.300	61,800,876	43.80	667,449,461			0.25	
updown	sonc	-1.46%	$10.80	$10.98	-$0.16	778,434	$11.21	$10.70	$10.96	$11.86	$7.30	61.80b	24.81	$677m			0.44	
wallstreetsurvivor	sonc	-1.46%	10.80	10.98	-0.16	815,934	11.21	10.70		11.86	7.30		43.80	$677m			0.34	
yahoo-finance	sonc	1.46%	10.80	11.07	0.16	821,596	11.19	10.70	10.96	11.86	7.30		60.00	667.88m			0.18	
ycharts-com	sonc	-1.46%	10.80		-0.16					11.86	7.28		60.00	667.44m	0.00%		0.18	
zacks	sonc	(-1.46%)	10.80		-0.16	vol.  821,596	11.21	10.70		11.86	7.28		19.57	677.34 m	0.00	0.00	.56	
advfn	cap	0.00	20.8	20.44	0.0	66609	20.85	20.4										
barchart	cap	unch	20.80	20.45	unch	66,609	20.85	20.40	20.80	28.57	11.64		11.62	$401.44 m			+2.03	
barrons	cap			20.44		66,233	20.85	20.40				18.20 million		$390.14 million	cap has not issued dividends in more than 1 year.			
bloomberg	cap		20.800	20.440		66,609	20.850	20.400		28.57	11.64	19.295mil	14.345	401.343mil			1.450	
boston-com	cap	0.00%	20.80 usd	20.44	+0.00	66,609	20.85	20.40	20.80	28.57	11.50	19,295,359						
bostonmerchant	cap	0.00%	20.80 usd	20.44	+0.00	66,609	20.85	20.40	20.80	28.57	11.50	19,295,359						
business-insider	cap	0.00%	20.80 usd	20.44	+0.00	66,609	20.85	20.40	20.80	28.57	11.50	19,295,359						
chron	cap	0.00%	20.80 usd	20.44	+0.00	66,609	20.85	20.40	20.80	28.57	11.50	19,295,359						
cio-com	cap	0.00%	20.80 usd	20.44	+0.00	66,609	20.85	20.40	20.80	28.57	11.50	19,295,359	10.25	401m				
cnn-money	cap	0.00%	20.80	20.45	0.00	66,609	20.85	20.40	20.80				10.2	$401.3m				
easystockalterts	cap	0.00%	20.80	20.44	+0.00	66609	20.85	20.40	20.80	28.57	11.50		10.25				2.03	
eresearch-fidelity-com	cap	0.00%	20.8000	20.4400	0.0000	66,609	20.8500	20.4000	20.8000	28.5700	11.6400	19,295,000	10.25	$401.34m				
finance-abc7-com	cap	0.00%	20.80 usd	20.44	+0.00	66,609	20.85	20.40	20.80	28.57	11.50	19,295,359						
finance-abc7chicago-com	cap	0.00%	20.80 usd	20.44	+0.00	66,609	20.85	20.40	20.80	28.57	11.50	19,295,359						
financial-content	cap	0.00%	20.80 usd	20.44	+0.00	66,609	20.85	20.40	20.80	28.57	11.50	19,295,359						
finapps-forbes-com	cap	0.0%	$20.80	20.44	0.00	66,609	20.85	20.40	20.80	28.57	11.64	19 mil	10.2	401 mil	0.0	0.00	2.03	
finviz	cap	0.00%	20.80			66,609			20.80	-27.20%	78.69%	19.30m	10.25	401.44m			2.03	
fool	cap	+0.05%	$20.80	$20.44	0.01	66,233	$20.85	$20.40	$20.80	$28.57	$11.64		9.90	$401.34m				
foxbusiness	cap		$20.80		0.00	66,609			$20.80									
google-finance	cap	(0.00%)	20.80	20.44	0.00	66,609.00	20.85	20.40		28.57	11.64	19.30m	10.23	401.34m			2.03	
howthemarketworks	cap	0%	20.8	20.44	0	66,233	20.85	20.4	20.8									
hpcwire	cap	0.00%	20.80 usd	20.44	+0.00	66,609	20.85	20.40	20.80	28.57	11.50	19,295,359						
insidestocks	cap	unch%	20.80	20.45		66233	20.85	20.40					price earnings ratio: 10.83					
investopedia	cap		$20.80	20.44					20.80									
investorguide	cap	0.00%	20.80	20.44	0.00		20.85	20.40		28.57	11.64		10.15	401.3m			2.049	
marketintellisearch	cap	0.0 %	$20.80	$20.44	0.00	67.20k	$20.85	$20.40	$20.80			19.30m	10.25	0.40b	0.0 %		2.03	
marketwatch	cap	0.00%	$20.80	open: 20.44	0.00	0	$20.85	$20.40	$20.80	$28.57	$11.64		10.78	$390.15m			1.93	
minyanville	cap	0.00%	20.80 usd	20.44	+0.00	66,609	20.85	20.40	20.80	28.57	11.50	19,295,359						
msn-money	cap		20.80	20.44		66,609	20.85	20.40	20.80	28.57	11.64	19.30 mil	10.20	401.34 mil			2.03	
nasdaq-com	cap		$ 20.80			66,609	$ 20.85	$ 20.40	$ 20.80	$ 28.57	$ 11.64	19,295,000	10.25	$ 401,336,000			$ 2.03	
optimum	cap	-	20.80 ( 4:15 pm edt)	20.44	-	66,609	20.85	20.40	20.80	28.57	11.50	19.30m	10.2	401.3m			2.03	
paidcontent	cap	0.00%	20.80 usd	20.44	+0.00	66,609	20.85	20.40	20.80	28.57	11.50	19,295,359						
pc-quote	cap	0.00%	20.8	20.44	0.00	66,609	20.85	20.4	20.8	28.57	11.64	19,295,000	10.19608	401,336,000				
personal-wealth-biz	cap	0.00%	20.80	20.44		66,609	20.85	20.40	20.80	28.57	11.64		10.15			0.00	2.049	
predictwallstreet	cap	0.00%	20.80		0.00	66,609												
raymond-james	cap	0.00	20.80	20.44	0.00	66,609	20.85	20.40	20.80	28.57	11.64		10.05				2.07	
renewable-energy-world	cap	0.00%	20.80 usd	20.44	+0.00	66,609	20.85	20.40	20.80	28.57	11.50	19,295,359						
screamingmedia	cap	0.00%	$	open: 20.44	0.00	0	$20.85	$20.40	$20.80	$28.57	$11.64		10.78	$390.15m			1.93	
scroli	cap	%	cap			0												
simple-stock-quotes	cap	0.00%	last trade: 20.80		change: 0.000								p/e ratio: 10.15					
smartmoney	cap	(0.00%)	20.80	$20.44	0.00	66,609	$20.85	$20.40	$20.80	$28.57	$11.64			401,300	0.00%	$0.00		
stocknod	cap	0.00%	20.80 usd	20.44	+0.00	66,609	20.85	20.40	20.80	28.57	11.50	19,295,359						
stockpickr	cap	0.00%	$20.80 0.00 | 0.00%	20.45	0.00	66.61k	20.85	20.40	20.80	28.57	11.64							
stocksmart	cap	.0 %	$22.36	19.6	0	9,159	23.1	22.28										
stocktwits	cap	0.05%	20.81		+0.01													
streetinsider-com	cap	-0%	20.80	$20.44		66,609	$20.85	$20.40	$20.80	$28.57	$11.50		10.25				$2.03	
thecramerreport	cap		20.80	20.44	0.00	66609	20.85	20.40										
thestree	cap	0.0%	$20.8	20.45	0.0	66609	20.85	20.4	20.8	-28.57	11.64	1.9295359e7		3.90152159e8				
tickerspy	cap	0.00%	$20.80	20.44	0.00	66,609	20.85	20.40	20.80	28.57	11.64		10.2	401.3m	0.00%	$0.00		
tmx-quotemedia	cap	0.00%	20.800	20.440	0.00	66,609	20.850	20.400	20.800	28.570	11.640	19,295,359	10.20	401,343,467			2.03	
updown	cap	0.00%	$20.80	$20.44	$0.00	66,233	$20.85	$20.40	$20.80	$28.57	$11.64	19.29b	9.99	$401m			2.08	
wallstreetsurvivor	cap	0.00%	20.80	20.44	0.00	66,233	20.85	20.40		28.57	12.80		10.20	$401m			1.56	
yahoo-finance	cap	0.00%	20.80	20.44	0.00	66,609	20.85	20.40	20.80	28.57	11.64		10.15	401.34m			2.05	
ycharts-com	cap	+0.05%	20.81		+0.01					28.57	11.50		10.20	401.63m	0.00%		2.04	
zacks	cap		20.80			vol.  66,609	20.85	20.40		28.57	11.50		11.95	401.34 m	0.00	0.00	1.74	
advfn	sone	-0.14	7.39	7.3	-0.01	328107	7.45	7.29										
barchart	sone	-0.14%	7.39	7.29	-0.01	319,610	7.45	7.29	7.40	7.75	4.73		0.00	$394.55 m			-0.08	
barrons	sone	0.14%	7.39	7.30	-0.01	319,929	7.45	7.29				52.50 million		$398.76 million	sone has not issued dividends in more than 1 year.			
bloomberg	sone	-0.135%	7.390	7.300	-0.010	328,107	7.450	7.290		7.75	4.73	53.438mil		394.910mil			-0.090	
boston-com	sone	-0.1351%	7.390 usd	7.300	-0.0100	328,007	7.450	7.290	7.400	7.750	4.730	53,438,360						
bostonmerchant	sone	-0.1351%	7.390 usd	7.300	-0.0100	328,007	7.450	7.290	7.400	7.750	4.730	53,438,360						
business-insider	sone	-0.1351%	7.390 usd	7.300	-0.0100	328,007	7.450	7.290	7.400	7.750	4.730	53,438,360						
chron	sone	-0.1351%	7.390 usd	7.300	-0.0100	326,329	7.450	7.290	7.400	7.750	4.730	53,438,360						
cio-com	sone	-0.14%	7.390 usd	7.300	-0.0100	326,329	7.450	7.290	7.400	7.750	4.730	53,438,360		395m				
cnn-money	sone	-0.14%today&rsquo;s change	7.39data as of 4:00pm et	7.29	-0.01	326,429	7.45	7.29	7.40				nm	$394.9m				
easystockalterts	sone	-0.14%	7.39	7.30	-0.01	326329	7.45	7.29	7.40	7.75	4.73						-0.08	
eresearch-fidelity-com	sone	-0.14%	7.3900	7.3000	-0.0100	326,429	7.4500	7.2900	7.4000	7.7500	4.7300	53,438,000	nm	$395.44m				
finance-abc7-com	sone	-0.1351%	7.390 usd	7.300	-0.0100	326,329	7.450	7.290	7.400	7.750	4.730	53,438,360						
finance-abc7chicago-com	sone	-0.1351%	7.390 usd	7.300	-0.0100	326,329	7.450	7.290	7.400	7.750	4.730	53,438,360						
financial-content	sone	-0.1351%	7.390 usd	7.300	-0.0100	326,329	7.450	7.290	7.400	7.750	4.730	53,438,360						
finapps-forbes-com	sone	-0.1%	$7.39	7.30	-0.01	326,429	7.45	7.29	7.40	7.75	4.73	53 mil		395 mil	0.0	0.00	-0.08	
finviz	sone	-0.14%	7.39			326,429			7.40	-4.65%	56.24%	53.44m		395.46m			-0.09	
fool	sone	-0.14%	$7.39	$7.30	-0.01	319,929	$7.45	$7.29	$7.40	$7.75	$4.73		0.00	$394.91m				
foxbusiness	sone		$7.39		-0.01	330,934			$7.40									
google-finance	sone	(-0.14%)	7.39	7.30	-0.01	326,429.00	7.45	7.29		7.75	4.73	53.44m		394.91m			-0.09	
howthemarketworks	sone	-0.135%	7.39	7.3	-0.01	326,329	7.45	7.29	7.4									
hpcwire	sone	-0.1351%	7.390 usd	7.300	-0.0100	328,007	7.450	7.290	7.400	7.750	4.730	53,438,360						
insidestocks	sone	-0.14%	7.39	7.29	-0.01	330934	7.45	7.29										
investopedia	sone	-0.14 %	$7.39	7.30	-0.01				7.40									
investorguide	sone	-0.14%	7.39	7.30	-0.01		7.30	7.29		7.47	4.73			394.9m			-0.089	
marketintellisearch	sone	-0.14 %	$7.39	$7.30	-0.01	315.30k	$7.30	$7.29	$7.40			53.44m	0.00	0.40b	0.0 %		-0.09	
marketwatch	sone	-0.14%	$7.39	open: 7.30	-0.01	11,005	$7.45	$7.29	$7.40	$7.75	$4.73			$398.76m				
minyanville	sone	-0.1351%	7.390 usd	7.300	-0.0100	326,329	7.450	7.290	7.400	7.750	4.730	53,438,360						
msn-money	sone	-0.14%	7.39	7.30	-0.01	326,429	7.45	7.29	7.40	7.75	4.73	53.44 mil	-82.11	395.44 mil			-0.09	
nasdaq-com	sone	0.14%	$ 7.39	$ 7.30	0.01	326,429	$ 7.45	$ 7.29	$ 7.40	$ 7.75	$ 4.73	53,438,000		$ 394,906,820			$ -0.08	
optimum	sone	-0.14%	7.39 ( 4:00 pm edt)	7.30	-0.01	326,329	7.45	7.29	7.40	7.75	4.73	53.44m		394.9m			-0.08	
paidcontent	sone	-0.1351%	7.390 usd	7.300	-0.0100	326,329	7.450	7.290	7.400	7.750	4.730	53,438,360						
pc-quote	sone	-0.14%	7.39	7.3	-0.01	330,934	7.45	7.29	7.4	7.75	4.73	53,958,917	-82.22222	398,756,000				
personal-wealth-biz	sone	-0.14%	7.39	7.30	-0.01	330,934	7.45	7.29	7.40	7.47	4.73					0.00	-0.089	
predictwallstreet	sone	-0.14%	7.40		-0.01	326,429												
raymond-james	sone	-0.14	7.39	7.30	-0.01	326,429	7.45	7.29	7.39	7.75	4.73						-0.08	
renewable-energy-world	sone	-0.1351%	7.390 usd	7.300	-0.0100	326,329	7.450	7.290	7.400	7.750	4.730	53,438,360						
screamingmedia	sone	-0.14%	$	open: 7.30	-0.01	11,005	$7.45	$7.29	$7.40	$7.75	$4.73			$401.45m				
scroli	sone	%	sone			0												
simple-stock-quotes	sone	-0.14%	last trade: 7.39		change: -0.010													
smartmoney	sone	(-0.14%)	7.39	$7.30	-0.01	326,429	$7.45	$7.29	$7.40	$7.75	$4.73			395,400	0.00%	$0.00		
stocknod	sone	-0.1351%	7.390 usd	7.300	-0.0100	326,329	7.450	7.290	7.400	7.750	4.730	53,438,360						
stockpickr	sone	-0.14%	$7.39 -0.01 | -0.14%	7.30	-0.01	326.43k	7.45	7.29	7.40	7.75	4.73							
stocksmart	sone	.0 %	$7.065	7.16	0	78,171	7.27	7										
stocktwits	sone	-0.14%	7.39		-0.01													
streetinsider-com	sone	0.14%	7.39	$7.30	-0.01	326,329	$7.45	$7.29	$7.40	$7.75	$4.73						$-0.08	
thecramerreport	sone		7.39	7.30	-0.01	328107	7.30	7.29										
thestree	sone	-0.14%	$7.39	7.3	-0.01	326429	7.45	7.29	7.4	-7.75	4.73	5.343836e7		3.95443864e8				
tickerspy	sone	-0.14%	$7.39	7.30	-0.01	326,429	7.45	7.29	7.40	7.75	4.73		-82.2	395.3m	0.00%	$0.00		
tmx-quotemedia	sone	-0.14%	7.390	7.300	-0.010	330,934	7.450	7.290	7.400	7.750	4.730	53,438,360		394,909,480			-0.08	
updown	sone	-0.14%	$7.39	$7.30	-$0.01	319,929	$7.30	$7.29	$7.40	$7.75	$4.73	53.43b		$395m			-0.09	
wallstreetsurvivor	sone	-0.14%	7.39	7.30	-0.01	326,329	7.45	7.29		7.75	4.73			$395m			-0.12	
yahoo-finance	sone	0.14%	7.39	7.30	0.01	326,429	7.30	7.29	7.40	7.75	4.73			394.91m			-0.09	
ycharts-com	sone	-0.07%	7.39		-0.01					7.73	4.73			394.55m	0.00%		-0.09	
zacks	sone	(-0.14%)	7.39		-0.01	vol.  326,429	7.45	7.29		7.75	4.73			395.44 m	0.00	0.00	-.04	
advfn	irm	-0.03	35.39	35.04	-0.01	2119000	35.46	34.97										
barchart	irm	-0.03%	35.39	35.04	-0.01	2,119,000	35.46	34.97	35.40	35.54	19.51		29.41	$7.09 b	2.86%	$1.00	-0.03	
barrons	irm	0.03%	35.39	35.04	-0.01	2.119m	35.46	34.97				201.99 million		$7.02 billion	2.83%	$0.25		
bloomberg	irm	-0.028%	35.390	35.040	-0.010	2,119,000	35.460	34.970		35.54	19.93	200.690mil	45.961	7,102.410mil	1.942	0.250 regular cash	0.770	
boston-com	irm	-0.0282%	35.39 usd	35.04	-0.0100	2,119,000	35.46	34.97	35.40	35.54	19.93	200,689,751						
bostonmerchant	irm	-0.0282%	35.39 usd	35.04	-0.0100	2,119,000	35.46	34.97	35.40	35.54	19.93	200,689,751						
business-insider	irm	-0.0282%	35.39 usd	35.04	-0.0100	2,119,000	35.46	34.97	35.40	35.54	19.93	200,689,751						
chron	irm	-0.0282%	35.39 usd	35.04	-0.0100	2,119,000	35.46	34.97	35.40	35.54	19.93	200,689,751						
cio-com	irm	-0.03%	35.39 usd	35.04	-0.0100	2,119,000	35.46	34.97	35.40	35.54	19.93	200,689,751		7b	2.9	1		
cnn-money	irm	-0.03%today&rsquo;s change	35.39data as of 4:01pm et	35.07	-0.01	2,118,000	35.46	34.97	35.40				nm	$7.1b	2.83%			
easystockalterts	irm	-0.03%	35.39	35.04	-0.01	2119000	35.46	34.97	35.40	35.54	19.93						-0.03	
eresearch-fidelity-com	irm	-0.03%	35.3900	35.0400	-0.0100	2,119,000	35.4600	34.9700	35.4000	35.5400	19.9300	200,836,000	-1,180.00	$7.11b	2.82%	$0.250000		
finance-abc7-com	irm	-0.0282%	35.39 usd	35.04	-0.0100	2,119,000	35.46	34.97	35.40	35.54	19.93	200,689,751						
finance-abc7chicago-com	irm	-0.0282%	35.39 usd	35.04	-0.0100	2,119,000	35.46	34.97	35.40	35.54	19.93	200,689,751						
financial-content	irm	-0.0282%	35.39 usd	35.04	-0.0100	2,119,000	35.46	34.97	35.40	35.54	19.93	200,689,751						
finapps-forbes-com	irm	-0.0%	$35.39	35.04	-0.01	2,119,000	35.46	34.97	35.40	35.54	19.93	201 mil		7 bil	2.8	1.00	-0.03	
finviz	irm	-0.03%	35.39			2,119,000			35.40	-0.42%	81.39%	200.84m		7.11b		1.00	-0.03	
fool	irm	-0.03%	$35.39	$35.04	-0.01	2,119,000	$35.46	$34.97	$35.40	$35.54	$19.93		0.00	$7.10b		1.00		
foxbusiness	irm		$35.39		-0.01	2,120,185			$35.40									
google-finance	irm	(-0.03%)	35.39	35.04	-0.01	2.12m	35.46	34.97		35.54	19.93	200.69m		7.10b	2.83	0.25	-0.03	
howthemarketworks	irm	-0.028%	35.39	35.04	-0.01	2,119,000	35.46	34.97	35.4									
hpcwire	irm	-0.0282%	35.39 usd	35.04	-0.0100	2,119,000	35.46	34.97	35.40	35.54	19.93	200,689,751						
insidestocks	irm	-0.03%	35.39	35.04	-0.01	2119000	35.46	34.97					price earnings ratio: 29.74					
investopedia	irm	-0.03 %	$35.39	35.04	-0.01				35.40									
investorguide	irm	-0.03%	35.39	35.04	-0.01		35.46	34.97		35.54	19.93			7.102b			-0.023	
marketintellisearch	irm	-0.03 %	$35.39	$35.04	-0.01	2104.00k	$35.46	$34.97	$35.40			200.84m	0.00	7.11b	2.82 %		-0.03	
marketwatch	irm	-0.03%	$35.39	open: 35.04	-0.01	1,385	$35.46	$34.97	$35.40	$35.54	$19.93			$7.02b	2.83%	0.25		
minyanville	irm	-0.0282%	35.39 usd	35.04	-0.0100	2,119,000	35.46	34.97	35.40	35.54	19.93	200,689,751						
msn-money	irm	-0.03%	35.39	35.04	-0.01	2.12 mil	35.46	34.97	35.40	35.54	19.93	200.84 mil	-1,769.50	7.11 bil	2.82%	1.00	-0.03	
nasdaq-com	irm	0.03%	$ 35.39		0.01	2,118,700	$ 35.46	$ 34.97	$ 35.40	$ 35.54	$ 19.93	200,690,000		$ 7,102,419,100	2.82 %	$1.000000	$ -0.03	
optimum	irm	-0.03%	35.39 ( 4:01 pm edt)	35.04	-0.01	2,118,000	35.46	34.97	35.40	35.54	19.93	200.69m		7.1b	2.12	0.75	-0.03	
paidcontent	irm	-0.0282%	35.39 usd	35.04	-0.0100	2,119,000	35.46	34.97	35.40	35.54	19.93	200,689,751						
pc-quote	irm	-0.03%	35.39	35.04	-0.01	2,120,185	35.46	34.97	35.4	35.54	19.93	200,746,708	-1770.0	7,104,426,000		0.25		
personal-wealth-biz	irm	-0.03%	35.39	35.04	-0.01	2,120,185	35.46	34.97	35.40	35.54	19.93				1.95	0.689	-0.023	
predictwallstreet	irm	-0.03%	35.39		-0.01	2,119,000												
raymond-james	irm	-0.03	35.39	35.04	-0.01	2,111,826	35.46	34.97	35.39	35.54	19.93						-0.03	
renewable-energy-world	irm	-0.0282%	35.39 usd	35.04	-0.0100	2,119,000	35.46	34.97	35.40	35.54	19.93	200,689,751						
screamingmedia	irm	-0.03%	$	open: 35.04	-0.01	1,385	$35.46	$34.97	$35.40	$35.54	$19.93			$7.02b	2.83%	0.25		
scroli	irm	-0.03%	irm 35.39	35.04	-0.01	1,955,816	35.44	34.97	35.40	35.54	19.93		0.00				-0.03	
simple-stock-quotes	irm	-0.03%	last trade: 35.39		change: -0.010													
smartmoney	irm	(-0.03%)	35.39	$35.04	-0.01	2,119,000	$35.46	$34.97	$35.40	$35.54	$19.93			7,104,400	2.82%	$0.25		
stocknod	irm	-0.0282%	35.39 usd	35.04	-0.0100	2,119,000	35.46	34.97	35.40	35.54	19.93	200,689,751						
stockpickr	irm	-0.03%	$35.39 -0.01 | -0.03%	35.01	-0.01	2.12m	35.46	34.97	35.40	35.54	19.93							
stocksmart	irm	.0 %	$33.205	25	0	293,624	33.83	33.05										
stocktwits	irm	0.03%	35.41		+0.01													
streetinsider-com	irm	0.03%	35.39	$35.04	-0.01	2,119,000	$35.46	$34.97	$35.40	$35.54	$19.93						$-0.03	
thecramerreport	irm		35.39	35.04	-0.01	2119000	35.46	34.97										
thestree	irm	-0.03%	$35.39	35.01	-0.01	2119000	35.46	34.97	35.4	-35.54	19.93	2.00689751e8		7.024141285e9				
tickerspy	irm	-0.03%	$35.39	35.04	-0.01	2,119,000	35.46	34.97	35.40	35.54	19.93		-1770.0	7.0b	2.82%	$0.25		
tmx-quotemedia	irm	-0.03%	35.390	35.040	-0.010	2,120,185	35.460	34.970	35.400	35.540	19.930	200,689,751		7,102,410,288	2.825	0.250 usd	-0.03	
updown	irm	-0.03%	$35.39	$35.04	-$0.01	2,118,000	$35.46	$34.97	$35.40	$35.54	$19.93	200.69b		$7.10b			-0.03	
wallstreetsurvivor	irm	-0.03%	35.39	35.04	-0.01	2,119,000	35.46	34.97		35.54	19.93			$7b	2.80%	0.38 -	-0.27	
yahoo-finance	irm	0.03%	35.39	35.04	0.01	2,119,000	35.46	34.97	35.40	35.54	19.93			7.10b	2.90%	1.00	-0.02	
ycharts-com	irm	+0.00%	35.41		+0.00					35.50	19.93			7.09b	2.90%		-0.02	
zacks	irm	(-0.03%)	35.39		-0.01	vol.  2,119,000	35.46	34.97		35.54	19.93		29.75	7.10 b	2.82	1.00	1.19	
advfn	powi	-1.61	39.04	39.0	-0.64	273723	39.48	38.575										
barchart	powi	-1.61%	39.04	39.46	-0.64	273,723	39.48	38.57	39.68	43.76	26.16		24.21	$1.12 b	0.52%	$0.20	+1.59	
barrons	powi	1.61%	39.04	39.00	-0.64	273,723	39.48	38.575				29.56 million		$1.11 billion	0.51%	$0.05		
bloomberg	powi	-1.613%	39.040	39.000	-0.640	273,723	39.480	38.575		43.88	26.26	28.836mil	22.698	1,125.773mil	0.512	0.050 regular cash	1.720	
boston-com	powi	-1.613%	39.04 usd	39.00	-0.6400	273,723	39.48	38.58	39.68	43.88	26.26	28,836,405						
bostonmerchant	powi	-1.613%	39.04 usd	39.00	-0.6400	273,723	39.48	38.58	39.68	43.88	26.26	28,836,405						
business-insider	powi	-1.613%	39.04 usd	39.00	-0.6400	273,723	39.48	38.58	39.68	43.88	26.26	28,836,405						
chron	powi	-1.613%	39.04 usd	39.00	-0.6400	273,723	39.48	38.58	39.68	43.88	26.26	28,836,405						
cio-com	powi	-1.61%	39.04 usd	39.00	-0.6400	273,723	39.48	38.58	39.68	43.88	26.26	28,836,405	24.71	1b	0.5	0.2		
cnn-money	powi	-1.61%	39.04	39.46	-0.64	273,723	39.48	38.58	39.68				24.7	$1.1b	0.51%			
easystockalterts	powi	-1.64%	39.04	39.00	-0.64	273723	39.48	38.58	39.68	43.88	26.26		24.71				1.58	
eresearch-fidelity-com	powi	-1.61%	39.0400	39.0000	-0.6400	273,723	39.4800	38.5750	39.6800	43.8800	26.2600	28,854,000	24.96	$1.14b	0.50%	$0.050000		
finance-abc7-com	powi	-1.613%	39.04 usd	39.00	-0.6400	273,723	39.48	38.58	39.68	43.88	26.26	28,836,405						
finance-abc7chicago-com	powi	-1.613%	39.04 usd	39.00	-0.6400	273,723	39.48	38.58	39.68	43.88	26.26	28,836,405						
financial-content	powi	-1.613%	39.04 usd	39.00	-0.6400	273,723	39.48	38.58	39.68	43.88	26.26	28,836,405						
finapps-forbes-com	powi	-1.6%	$39.04	39.00	-0.64	273,723	39.48	38.58	39.68	43.88	26.26	29 mil	24.5	1 bil	0.5	0.20	1.59	
finviz	powi	-1.61%	39.04			273,723			39.68	-10.78%	49.28%	28.85m	25.11	1.14b		0.20	1.58	
fool	powi	-1.61%	$39.04	$39.00	-0.64	271,173	$39.48	$38.58	$39.68	$43.88	$26.26		24.50	$1.13b	0.30%	0.20		
foxbusiness	powi		$39.04		-0.64	273,723			$39.68									
google-finance	powi	(-1.69%)	39.01	39.00	-0.67	273,723.00	39.48	38.58		43.88	26.26	28.84m	24.61	1.12b	0.51	0.05	1.58	
howthemarketworks	powi	-1.613%	39.04	39	-0.64	270,863	39.48	38.575	39.68									
hpcwire	powi	-1.613%	39.04 usd	39.00	-0.6400	273,723	39.48	38.58	39.68	43.88	26.26	28,836,405						
insidestocks	powi	-1.61%	39.04	39.46	-0.64	273723	39.48	38.58					price earnings ratio: 20.33					
investopedia	powi	-1.61 %	$39.04	39.00	-0.64				39.68									
investorguide	powi	-1.61%	39.04	39.48	-0.64		39.48	38.575		43.88	26.26		25.13	1.126b			1.579	
marketintellisearch	powi	-1.61 %	$39.04	$39.48	-0.64	37.90k	$39.00	$38.58	$39.68			28.85m	25.11	1.14b	0.5 %		1.58	
marketwatch	powi	-1.69%	$39.01	open: 39.00	-0.67	2,850	$39.48	$38.58	$39.68	$43.88	$26.26		53.03	$1.11b	0.51%	0.05	0.74	
minyanville	powi	-1.613%	39.04 usd	39.00	-0.6400	273,723	39.48	38.58	39.68	43.88	26.26	28,836,405						
msn-money	powi	-1.61%	39.04	39.00	-0.64	273,723	39.48	38.58	39.68	43.88	26.26	28.85 mil	24.71	1.14 bil	0.50%	0.20	1.59	
nasdaq-com	powi	1.61%	$ 39.04	$ 39	0.64	273,723	$ 39.48	$ 38.575	$ 39.68	$ 43.88	$ 26.26	28,854,000	24.55	$ 1,126,460,160	0.5 %	$0.200000	$ 1.59	
optimum	powi	-1.61%	39.04 ( 4:30 pm edt)	39.00	-0.64	273,723	39.48	38.58	39.68	43.88	26.26	28.84m	24.7	1.1b	0.51	0.20	1.58	
paidcontent	powi	-1.613%	39.04 usd	39.00	-0.6400	273,723	39.48	38.58	39.68	43.88	26.26	28,836,405						
pc-quote	powi	-1.61%	39.04	39.0	-0.64	273,723	39.48	38.575	39.68	43.88	26.26	29,308,722	25.11392	1,144,213,000		0.05		
personal-wealth-biz	powi	-1.61%	39.04	39.48	-0.64	273,723	39.48	38.575	39.68	43.88	26.26		25.13		0.50	0.20	1.579	
predictwallstreet	powi	-1.61%	39.01		-0.64	273,723												
raymond-james	powi	-1.61	39.04	39.00	-0.64	273,723	39.48	38.58	39.04	43.88	26.26		23.38				1.67	
renewable-energy-world	powi	-1.613%	39.04 usd	39.00	-0.6400	273,723	39.48	38.58	39.68	43.88	26.26	28,836,405						
screamingmedia	powi	-1.69%	$	open: 39.00	-0.67	2,850	$39.48	$38.58	$39.68	$43.88	$26.26		53.03	$1.11b	0.51%	0.05	0.74	
scroli	powi	%	powi			0												
simple-stock-quotes	powi	-1.61%	last trade: 39.04		change: -0.640								p/e ratio: 25.13					
smartmoney	powi	(-1.61%)	39.04	$39.00	-0.64	273,723	$39.48	$38.58	$39.68	$43.88	$26.26			1,144,200	0.50%	$0.05		
stocknod	powi	-1.613%	39.04 usd	39.00	-0.6400	273,723	39.48	38.58	39.68	43.88	26.26	28,836,405						
stockpickr	powi	-1.61%	$39.04 -0.64 | -1.61%	39.00	-0.64	273.72k	39.48	38.58	39.68	43.88	26.26							
stocksmart	powi	.0 %	$36.79	40.75	0	40,859	37.3	36.71										
stocktwits	powi	-1.56%	39.06		-0.62													
streetinsider-com	powi	1.61%	39.04	$39.00	-0.64	273,723	$39.48	$38.58	$39.68	$43.88	$26.26		24.71				$1.58	
thecramerreport	powi		39.04	39.48	-0.64	273723	39.48	38.575										
thestree	powi	-1.61%	$39.04	39.0	-0.64	273723	39.48	38.58	39.68	-43.88	26.26	2.8836405e7		1.109913228e9				
tickerspy	powi	-1.61%	$39.04	39.00	-0.64	273,723	39.48	38.58	39.68	43.88	26.26		25.1	1.1b	0.50%	$0.05		
tmx-quotemedia	powi	-1.61%	39.040	39.000	-0.640	273,723	39.480	38.575	39.680	43.880	26.260	28,836,405	25.10	1,125,773,251	0.504	0.050 usd	1.58	
updown	powi	-1.61%	$39.04	$39.00	-$0.64	270,063	$39.48	$38.58	$39.68	$43.88	$26.26	28.83b	23.74	$1.14b			1.67	
wallstreetsurvivor	powi	-1.61%	39.04	39.00	-0.64	270,863	39.48	38.58		43.88	26.26		25.10	$1b	0.50%	0.20 -	1.67	
yahoo-finance	powi	1.61%	39.04	39.48	0.64	273,723	39.48	38.58	39.68	43.88	26.26		24.72	1.13b	0.50%	0.20	1.58	
ycharts-com	powi	-1.56%	39.06		-0.62					43.88	26.26		24.72	1.12b	0.61%		1.58	
zacks	powi	(-1.61%)	39.04		-0.64	vol.  273,723	39.48	38.58		43.88	26.26		24.96	1.14 b	0.50	0.20	1.59	
advfn	xrit	-0.60	4.96	4.97	-0.03	275180	5.03	4.92										
barchart	xrit	-0.60%	4.96	4.92	-0.03	273,494	5.03	4.92	4.99	5.08	3.19		49.90	$426.11 m			-0.06	
barrons	xrit	0.60%	4.96	4.97	-0.03	275,180	5.03	4.97				85.80 million		$425.56 million	xrit has not issued dividends in more than 1 year.	$0.02		
bloomberg	xrit	-0.601%	4.960	4.970	-0.030	275,180	5.030	4.920		5.08	3.19	85.938mil		426.253mil			-0.050	
boston-com	xrit	-0.6012%	4.960 usd	4.970	-0.0300	275,180	5.030	4.920	4.990	5.080	3.190	85,938,042						
bostonmerchant	xrit	-0.6012%	4.960 usd	4.970	-0.0300	275,180	5.030	4.920	4.990	5.080	3.190	85,938,042						
business-insider	xrit	-0.6012%	4.960 usd	4.970	-0.0300	275,180	5.030	4.920	4.990	5.080	3.190	85,938,042						
chron	xrit	-0.6012%	4.960 usd	4.970	-0.0300	275,180	5.030	4.920	4.990	5.080	3.190	85,938,042						
cio-com	xrit	-0.60%	4.960 usd	4.970	-0.0300	275,180	5.030	4.920	4.990	5.080	3.190	85,938,042		426m				
cnn-money	xrit	-0.40%today&rsquo;s change	4.97data as of 3:59pm et	4.97	-0.02	271,546	5.03	4.92	4.99				nm	$427.1m				
easystockalterts	xrit	-0.60%	4.96	4.97	-0.03	275180	5.03	4.92	4.99	5.08	3.19						-0.07	
eresearch-fidelity-com	xrit	-0.60%	4.9600	4.9700	-0.0300	275,180	5.0300	4.9200	4.9900	5.0800	3.1900	85,938,000	nm	$428.83m				
finance-abc7-com	xrit	-0.6012%	4.960 usd	4.970	-0.0300	275,180	5.030	4.920	4.990	5.080	3.190	85,938,042						
finance-abc7chicago-com	xrit	-0.6012%	4.960 usd	4.970	-0.0300	275,180	5.030	4.920	4.990	5.080	3.190	85,938,042						
financial-content	xrit	-0.6012%	4.960 usd	4.970	-0.0300	275,180	5.030	4.920	4.990	5.080	3.190	85,938,042						
finapps-forbes-com	xrit	-0.6%	$4.96	4.97	-0.03	275,180	5.03	4.92	4.99	5.08	3.19	86 mil		426 mil	0.0	0.00		
finviz	xrit	-0.60%	4.96			275,180			4.99	-2.36%	55.49%	85.94m		428.84m			-0.06	
fool	xrit	-0.60%	$4.96	$4.97	-0.03	275,180	$5.03	$4.92	$4.99	$5.08	$3.19		0.00	$426.25m				
foxbusiness	xrit		$4.96		-0.03	277,405			$4.99									
google-finance	xrit	(-0.60%)	4.96	4.97	-0.03	275,180.00	5.03	4.92		5.08	3.19	85.94m		426.25m			-0.06	
howthemarketworks	xrit	-0.601%	4.96	4.97	-0.03	275,180	5.03	4.92	4.99									
hpcwire	xrit	-0.6012%	4.960 usd	4.970	-0.0300	275,180	5.030	4.920	4.990	5.080	3.190	85,938,042						
insidestocks	xrit	-0.60%	4.96	4.92	-0.03	269560	5.03	4.92										
investopedia	xrit	-0.60 %	$4.96	4.97	-0.03				4.99									
investorguide	xrit	-0.60%	4.96	4.92	-0.03		5.03	4.92		5.08	3.13			426.3m			-0.065	
marketintellisearch	xrit	-0.6 %	$4.96	$4.97	-0.03	272.90k	$5.03	$4.92	$4.99			85.94m	0.00	0.43b	0.0 %		-0.06	
marketwatch	xrit	-0.60%	$4.96	open: 4.97	-0.03	5,816	$5.03	$4.96	$4.99	$5.08	$3.19			$426.42m				
minyanville	xrit	-0.6012%	4.960 usd	4.970	-0.0300	275,180	5.030	4.920	4.990	5.080	3.190	85,938,042						
msn-money	xrit	-0.60%	4.96	4.97	-0.03	275,180	5.03	4.92	4.99	5.08	3.19	85.94 mil	-82.67	428.83 mil			-0.06	
nasdaq-com	xrit	0.6%	$ 4.96	$ 4.97	0.03	275,180	$ 5.03	$ 4.92	$ 4.99	$ 5.08	$ 3.19	85,938,000		$ 426,252,480	2 %	$0.100000	$ -0.06	
optimum	xrit	-0.60%	4.96 ( 4:00 pm edt)	4.97	-0.03	275,180	5.03	4.92	4.99	5.08	3.19	85.94m		426.3m			-0.07	
paidcontent	xrit	-0.6012%	4.960 usd	4.970	-0.0300	275,180	5.030	4.920	4.990	5.080	3.190	85,938,042						
pc-quote	xrit	-0.60%	4.96	4.97	-0.03	277,405	5.03	4.92	4.99	5.08	3.19	86,457,782	-83.16667	428,831,000		0.025		
personal-wealth-biz	xrit	-0.60%	4.96	4.92	-0.03	277,405	5.03	4.92	4.99	5.08	3.13					0.00	-0.065	
predictwallstreet	xrit	-0.60%	4.96		-0.03	275,180												
raymond-james	xrit	-0.60	4.96	4.97	-0.03	275,180	5.03	4.92	4.96	5.08	3.19						-0.06	
renewable-energy-world	xrit	-0.6012%	4.960 usd	4.970	-0.0300	275,180	5.030	4.920	4.990	5.080	3.190	85,938,042						
screamingmedia	xrit	-0.60%	$	open: 4.97	-0.03	5,816	$5.03	$4.96	$4.99	$5.08	$3.19			$425.56m				
scroli	xrit	%	xrit			0												
simple-stock-quotes	xrit	-0.60%	last trade: 4.96		change: -0.030													
smartmoney	xrit	(-0.60%)	4.96	$4.97	-0.03	275,180	$5.03	$4.92	$4.99	$5.08	$3.19			428,800	0.00%	$0.03		
stocknod	xrit	-0.6012%	4.960 usd	4.970	-0.0300	275,180	5.030	4.920	4.990	5.080	3.190	85,938,042						
stockpickr	xrit	-0.60%	$4.96 -0.03 | -0.60%	4.97	-0.03	275.18k	5.03	4.92	4.99	5.08	3.19							
stocksmart	xrit	.0 %	$4.61	4.67	0	8,177	4.76	4.61										
stocktwits	xrit	-0.60%	4.96		-0.03													
streetinsider-com	xrit	0.6%	4.96	$4.97	-0.03	275,180	$5.03	$4.92	$4.99	$5.08	$3.19						$-0.07	
thecramerreport	xrit		4.96	4.92	-0.03	275180	5.03	4.92										
thestree	xrit	-0.6%	$4.96	4.97	-0.03	275180	5.03	4.92	4.99	-5.08	3.19	8.5938042e7		4.2883083e8				
tickerspy	xrit	-0.60%	$4.96	4.97	-0.03	275,180	5.03	4.92	4.99	5.08	3.19		-83.2	425.0m	0.00%	$0.03		
tmx-quotemedia	xrit	-0.60%	4.960	4.970	-0.030	277,405	5.030	4.920	4.990	5.080	3.190	85,938,042		426,252,688			-0.07	
updown	xrit	-0.60%	$4.96	$4.97	-$0.03	275,180	$5.03	$4.92	$4.99	$5.08	$3.19	85.93b		$429m			-0.06	
wallstreetsurvivor	xrit	-0.60%	4.96	4.97	-0.03	275,180	5.03	4.92		5.08	3.19			$429m			0.04	
yahoo-finance	xrit	0.60%	4.96	4.92	0.03	275,180	5.03	4.92	4.99	5.08	3.19			426.25m			-0.07	
ycharts-com	xrit	-0.50%	4.96		-0.03					5.08	3.19			426.11m	0.00%		-0.06	
zacks	xrit	(-0.60%)	4.96		-0.03	vol.  275,180	5.03	4.92		5.08	3.19		49.9	428.83 m	0.00	0.00	.1	
advfn	kvhi	0.25	12.02	11.94	0.03	33090	12.24	11.93										
barchart	kvhi	+0.08%	12.02	11.99	+0.01	33,167	12.24	11.93	12.01	16.68	10.27		98.92	$177.42 m			+0.32	
barrons	kvhi	0.08%	12.02	11.94	+0.01	31,736	12.24	11.93				14.85 million		$176.58 million	kvhi has not issued dividends in more than 1 year.			
bloomberg	kvhi	0.083%	12.020	11.940	0.010	33,090	12.240	11.930		16.68	10.27	14.876mil	109.273	178.804mil			0.110	
boston-com	kvhi	+0.0833%	12.02 usd	11.94	+0.0100	33,090	12.24	11.93	12.01	16.68	10.27	14,875,530						
bostonmerchant	kvhi	+0.0833%	12.02 usd	11.94	+0.0100	33,090	12.24	11.93	12.01	16.68	10.27	14,875,530						
business-insider	kvhi	+0.0833%	12.02 usd	11.94	+0.0100	33,090	12.24	11.93	12.01	16.68	10.27	14,875,530						
chron	kvhi	+0.0833%	12.02 usd	11.94	+0.0100	32,303	12.24	11.93	12.01	16.68	10.27	14,875,530						
cio-com	kvhi	+0.08%	12.02 usd	11.94	+0.0100	32,303	12.24	11.93	12.01	16.68	10.27	14,875,530	37.56	179m				
cnn-money	kvhi	0.00%today&rsquo;s change	12.01data as of 3:59pm et	11.94	0.00	29,486	12.24	11.93	12.01				37.5	$178.7m				
easystockalterts	kvhi	0.08%	12.02	11.94	+0.01	31836	12.24	11.93	12.01	16.68	10.27		37.56				0.32	
eresearch-fidelity-com	kvhi	0.08%	12.0200	11.9400	0.0100	32,303	12.2400	11.9300	12.0100	16.6800	10.2700	14,876,000	37.53	$178.66m				
finance-abc7-com	kvhi	+0.0833%	12.02 usd	11.94	+0.0100	32,303	12.24	11.93	12.01	16.68	10.27	14,875,530						
finance-abc7chicago-com	kvhi	+0.0833%	12.02 usd	11.94	+0.0100	32,303	12.24	11.93	12.01	16.68	10.27	14,875,530						
financial-content	kvhi	+0.0833%	12.02 usd	11.94	+0.0100	32,303	12.24	11.93	12.01	16.68	10.27	14,875,530						
finapps-forbes-com	kvhi	0.1%	$12.02	11.94	0.01	32,303	12.24	11.93	12.01	16.68	10.27	15 mil	37.6	179 mil	0.0	0.00	0.32	
finviz	kvhi	0.08%	12.02			31,836			12.01	-27.94%	17.04%	14.88m	37.53	178.71m			0.32	
fool	kvhi	+0.08%	$12.02	$11.94	0.01	31,836	$12.24	$11.93	$12.01	$16.68	$10.27		35.30	$178.80m				
foxbusiness	kvhi		$12.02		+0.01	33,090			$12.01									
google-finance	kvhi	(0.08%)	12.02	11.94	+0.01	32,303.00	12.24	11.93		16.68	10.27	14.88m	38.08	178.80m			0.32	
howthemarketworks	kvhi	0.083%	12.02	11.94	0.01	31,836	12.24	11.93	12.01									
hpcwire	kvhi	+0.0833%	12.02 usd	11.94	+0.0100	33,090	12.24	11.93	12.01	16.68	10.27	14,875,530						
insidestocks	kvhi	+0.08%	12.02	11.99	+0.01	33090	12.24	11.93					price earnings ratio: 100.17					
investopedia	kvhi	+0.08 %	$12.02	11.94	+0.01				12.01									
investorguide	kvhi	+0.08%	12.02	12.03	+0.01		12.24	11.93		16.68	10.76		37.30	178.8m			0.322	
marketintellisearch	kvhi	0.08 %	$12.02	$12.03	0.01	22.00k	$12.24	$11.93	$12.01			14.88m	37.53	0.18b	0.0 %		0.32	
marketwatch	kvhi	+0.08%	$12.02	open: 11.94	+0.01	1,354	$12.24	$11.93	$12.01	$16.68	$10.27		37.94	$176.58m			0.32	
minyanville	kvhi	+0.0833%	12.02 usd	11.94	+0.0100	32,303	12.24	11.93	12.01	16.68	10.27	14,875,530						
msn-money	kvhi	+0.08%	12.02	11.94	+0.01	32,303	12.24	11.93	12.01	16.68	10.27	14.88 mil	37.56	178.66 mil			0.32	
nasdaq-com	kvhi	0.08%	$ 12.02	$ 11.94	0.01	32,303	$ 12.24	$ 11.93	$ 12.01	$ 16.68	$ 10.27	14,876,000	37.56	$ 178,809,520			$ 0.32	
optimum	kvhi	+0.08%	12.02 ( 4:00 pm edt)	11.94	+0.01	31,836	12.24	11.93	12.01	16.68	10.27	14.88m	37.6	178.8m			0.32	
paidcontent	kvhi	+0.0833%	12.02 usd	11.94	+0.0100	32,303	12.24	11.93	12.01	16.68	10.27	14,875,530						
pc-quote	kvhi	0.08%	12.02	11.94	0.01	33,090	12.24	11.93	12.01	16.68	10.27	14,863,627	37.53125	178,661,000				
personal-wealth-biz	kvhi	+0.08%	12.02	12.03		33,090	12.24	11.93	12.01	16.68	10.76		37.30			0.00	0.322	
predictwallstreet	kvhi	+0.08%	12.02		+0.01	32,303												
raymond-james	kvhi	0.08	12.02	11.94	0.01	32,303	12.24	11.93	12.02	16.68	10.27		36.42				0.33	
renewable-energy-world	kvhi	+0.0833%	12.02 usd	11.94	+0.0100	32,303	12.24	11.93	12.01	16.68	10.27	14,875,530						
screamingmedia	kvhi	+0.08%	$	open: 11.94	+0.01	1,354	$12.24	$11.93	$12.01	$16.68	$10.27		37.94	$176.58m			0.32	
scroli	kvhi	%	kvhi			0												
simple-stock-quotes	kvhi	+0.08%	last trade: 12.02		change: 0.010								p/e ratio: 37.3					
smartmoney	kvhi	(0.08%)	12.02	$11.94	0.01	33,090	$12.24	$11.93	$12.01	$16.68	$10.27			178,700	0.00%	$0.00		
stocknod	kvhi	+0.0833%	12.02 usd	11.94	+0.0100	33,090	12.24	11.93	12.01	16.68	10.27	14,875,530						
stockpickr	kvhi	0.08%	$12.02 0.01 | 0.08%	11.94	0.01	32.30k	12.24	11.93	12.01	16.68	10.27							
stocksmart	kvhi	.0 %	$11.43	11.7	0	1,695	12.05	11.36										
stocktwits	kvhi	0.00%	12.01		0.00													
streetinsider-com	kvhi	0.08%	12.02	$11.94	+0.01	31,836	$12.24	$11.93	$12.01	$16.68	$10.27		37.56				$0.32	
thecramerreport	kvhi		12.02	12.03	+0.01	33090	12.24	11.93										
thestree	kvhi	0.08%	$12.02	11.94	0.01	32303	12.24	11.93	12.01	-16.68	10.27	1.487553e7		1.76275031e8				
tickerspy	kvhi	0.08%	$12.02	11.94	+0.01	31,836	12.24	11.93	12.01	16.68	10.27		37.5	178.7m	0.00%	$0.00		
tmx-quotemedia	kvhi	0.08%	12.020	11.940	0.010	33,090	12.240	11.930	12.010	16.680	10.270	14,875,530	37.50	178,803,871			0.32	
updown	kvhi	0.08%	$12.02	$11.94	$0.01	31,736	$12.24	$11.93	$12.01	$16.68	$10.27	14.87b	37.40	$179m			0.32	
wallstreetsurvivor	kvhi	0.08%	12.02	11.94	0.01	31,836	12.24	11.93		16.68	10.27		37.50	$179m			0.56	
yahoo-finance	kvhi	0.08%	12.02	12.03	0.01	32,303	12.24	11.93	12.01	16.68	10.27		37.33	178.80m			0.32	
ycharts-com	kvhi	+0.00%	12.01		+0.00					16.68	10.27		37.53	177.27m	0.00%		0.32	
zacks	kvhi	(0.08%)	12.02		0.01	vol.  33,090	12.24	11.93		16.68	10.27		100.08	178.66 m	0.00	0.00	.12	
advfn	eqy	0.26	19.64	19.39	0.05	322913	19.65	19.32										
barchart	eqy	+0.26%	19.64	19.39	+0.05	322,913	19.65	19.32	19.59	19.85	14.65		18.09	$2.12 b	4.55%	$0.88	+0.72	
barrons	eqy	0.26%	19.64	19.39	+0.05	320,804	19.65	19.32				91.71 million		$2.22 billion	4.48%	$0.22		
bloomberg	eqy	0.255%	19.640	19.390	0.050	322,913	19.650	19.320		20.09	15.41	108.646mil	85.391	2,133.807mil	4.481	0.220 regular cash	0.230	
boston-com	eqy	+0.2552%	19.64 usd	19.39	+0.0500	322,913	19.65	19.32	19.59	20.09	14.58	108,646,003						
bostonmerchant	eqy	+0.2552%	19.64 usd	19.39	+0.0500	322,913	19.65	19.32	19.59	20.09	14.58	108,646,003						
business-insider	eqy	+0.2552%	19.64 usd	19.39	+0.0500	322,913	19.65	19.32	19.59	20.09	14.58	108,646,003						
chron	eqy	+0.2552%	19.64 usd	19.39	+0.0500	322,913	19.65	19.32	19.59	20.09	14.58	108,646,003						
cio-com	eqy	+0.26%	19.64 usd	19.39	+0.0500	322,913	19.65	19.32	19.59	20.09	14.58	108,646,003	28.46	2b	4.6	0.88		
cnn-money	eqy	+0.26%	19.64	19.39	+0.05	322,913	19.65	19.32	19.59				28.5	$2.1b	4.48%			
easystockalterts	eqy	0.26%	19.64	19.39	+0.05	322913	19.65	19.32	19.59	20.09	14.76		28.46				0.69	
eresearch-fidelity-com	eqy	0.26%	19.6400	19.3900	0.0500	322,913	19.6500	19.3200	19.5900	20.0900	15.4100	114,649,000	28.39	$2.25b	4.49%	$0.220000		
finance-abc7-com	eqy	+0.2552%	19.64 usd	19.39	+0.0500	322,913	19.65	19.32	19.59	20.09	14.58	108,646,003						
finance-abc7chicago-com	eqy	+0.2552%	19.64 usd	19.39	+0.0500	322,913	19.65	19.32	19.59	20.09	14.58	108,646,003						
financial-content	eqy	+0.2552%	19.64 usd	19.39	+0.0500	322,913	19.65	19.32	19.59	20.09	14.58	108,646,003						
finapps-forbes-com	eqy	0.3%	$19.64	19.39	0.05	322,913	19.65	19.32	19.59	20.09	15.41	115 mil	27.3	2 bil	4.5	0.88	0.72	
finviz	eqy	0.26%	19.64			322,913			19.59	-1.04%	34.09%	114.65m	28.46	2.25b		0.88	0.69	
fool	eqy	+0.26%	$19.64	$19.39	0.05	320,804	$19.65	$19.32	$19.59	$20.09	$15.41		26.60	$2.13b	5.20%	0.88		
foxbusiness	eqy		$19.64		+0.05	322,913			$19.59									
google-finance	eqy	(0.26%)	19.64	19.39	+0.05	322,913.00	19.65	19.32		20.09	15.41	108.65m	28.29	2.13b	4.48	0.22	0.69	
howthemarketworks	eqy	0.255%	19.64	19.39	0.05	320,804	19.65	19.32	19.59									
hpcwire	eqy	+0.2552%	19.64 usd	19.39	+0.0500	322,913	19.65	19.32	19.59	20.09	14.58	108,646,003						
insidestocks	eqy	+0.26%	19.64	19.39	+0.05	320804	19.65	19.32					price earnings ratio: 18.70					
investopedia	eqy	+0.26 %	$19.64	19.39	+0.05				19.59									
investorguide	eqy	+0.26%	19.64	19.39	+0.05		19.65	19.32		20.09	15.41		24.34	2.134b			0.805	
marketintellisearch	eqy	0.26 %	$19.64	$19.39	0.05	338.10k	$19.65	$19.32	$19.59			114.65m	28.39	2.25b	4.49 %		0.69	
marketwatch	eqy	+0.26%	$19.64	open: 19.39	+0.05	2,501	$19.65	$19.32	$19.59	$20.09	$15.41		10.15	$2.22b	4.48%	0.22	1.94	
minyanville	eqy	+0.2552%	19.64 usd	19.39	+0.0500	322,913	19.65	19.32	19.59	20.09	14.58	108,646,003						
msn-money	eqy	+0.26%	19.64	19.39	+0.05	322,913	19.65	19.32	19.59	20.09	15.41	114.65 mil	28.46	2.25 bil	4.49%	0.88	0.72	
nasdaq-com	eqy	0.26%	$ 19.64		0.05	322,913	$ 19.65	$ 19.32	$ 19.59	$ 20.09	$ 15.41	108,646,000	27.28	$ 2,133,807,440	4.49 %	$0.880000	$ 0.72	
optimum	eqy	+0.26%	19.64 ( 4:15 pm edt)	19.39	+0.05	322,913	19.65	19.32	19.59	20.09	14.76	108.65m	28.5	2.1b	4.48	0.88	0.69	
paidcontent	eqy	+0.2552%	19.64 usd	19.39	+0.0500	322,913	19.65	19.32	19.59	20.09	14.58	108,646,003						
pc-quote	eqy	0.26%	19.64	19.39	0.05	322,913	19.65	19.32	19.59	20.09	15.41	114,357,123	28.3913	2,245,974,000		0.22		
personal-wealth-biz	eqy	+0.26%	19.64	19.39		322,913	19.65	19.32	19.59	20.09	15.41		24.34		4.49	0.88	0.805	
predictwallstreet	eqy	+0.26%	19.64		+0.05	322,913												
raymond-james	eqy	0.26	19.64	19.39	0.05	322,913	19.65	19.32	19.64	20.09	15.41		27.28				0.72	
renewable-energy-world	eqy	+0.2552%	19.64 usd	19.39	+0.0500	322,913	19.65	19.32	19.59	20.09	14.58	108,646,003						
screamingmedia	eqy	+0.26%	$	open: 19.39	+0.05	2,652	$19.65	$19.32	$19.59	$20.09	$15.41		10.15	$2.22b	4.48%	0.22	1.94	
scroli	eqy	%	eqy			0												
simple-stock-quotes	eqy	+0.26%	last trade: 19.64		change: 0.050								p/e ratio: 24.34					
smartmoney	eqy	(0.26%)	19.64	$19.39	0.05	322,913	$19.65	$19.32	$19.59	$20.09	$15.41			2,128,400	4.49%	$0.22		
stocknod	eqy	+0.2552%	19.64 usd	19.39	+0.0500	322,913	19.65	19.32	19.59	20.09	14.58	108,646,003						
stockpickr	eqy	0.26%	$19.64 0.05 | 0.26%	19.39	0.05	322.91k	19.65	19.32	19.59	20.09	15.41							
stocksmart	eqy	.0 %	$19.03	18.4	0	67,103	19.64	19.02										
stocktwits	eqy	0.26%	19.64		+0.05													
streetinsider-com	eqy	0.26%	19.64	$19.39	+0.05	322,913	$19.65	$19.32	$19.59	$20.09	$14.76		28.46				$0.69	
thecramerreport	eqy		19.64	19.39	+0.05	322913	19.65	19.32										
thestree	eqy	0.26%	$19.64	19.39	0.05	322913	19.65	19.32	19.59	-20.09	15.41	1.08646003e8		2.103386618e9				
tickerspy	eqy	0.26%	$19.64	19.39	+0.05	322,913	19.65	19.32	19.59	20.09	15.41		28.4	2.0b	4.49%	$0.22		
tmx-quotemedia	eqy	0.26%	19.640	19.390	0.050	322,913	19.650	19.320	19.590	20.090	15.410	108,646,003	27.20	2,133,807,499	4.481	0.220 usd	0.72	
updown	eqy	0.26%	$19.64	$19.39	$0.05	320,804	$19.65	$19.32	$19.59	$20.09	$15.41	108.64b	24.10	$2.12b			0.81	
wallstreetsurvivor	eqy	0.26%	19.64	19.39	0.05	320,804	19.65	19.32		20.09	15.41		27.20	$2b	4.50%	0.88 -	0.27	
yahoo-finance	eqy	0.26%	19.64	19.39	0.05	322,913	19.65	19.32	19.59	20.09	15.41		24.40	2.13b	4.50%	0.88	0.81	
ycharts-com	eqy	+0.31%	19.64		+0.06					20.09	14.76		27.28	2.12b	4.89%		0.72	
zacks	eqy	(0.26%)	19.64		0.05	vol.  322,913	19.65	19.32		20.09	14.76		18.31	2.25 b	4.49	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		+0.00	0	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
bostonmerchant	cra	0.00%	0.0550 cad		+0.00	0	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
business-insider	cra	0.00%	0.0550 cad		+0.00	0	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
chron	cra	0.00%	0.0550 cad		+0.00	0	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
cio-com	cra	0.00%	0.0550 cad		+0.00	0	0.0550	0.0550	0.0550	0.2000	0.0350							
cnn-money	cra																	
easystockalterts	cra	0.00%	8.04	1.31	+0.00	8738	8.04	8.04	8.04	8.42	5.35						-0.20	
finance-abc7-com	cra	0.00%	0.0550 cad		+0.00	0	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
finance-abc7chicago-com	cra	0.00%	0.0550 cad		+0.00	0	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
financial-content	cra	0.00%	0.0550 cad		+0.00	0	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		+0.00	0	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
insidestocks	cra																	
investorguide	cra		0.00															
marketintellisearch	cra	2.38 %	$22.33	$21.60	0.52	742.80k	$22.35	$21.22	$21.81						%			
marketwatch	cra	0.00%	$0.06	open: 0.06	0.00	40,000	$0.06	$0.06	$0.06	$0.20	$0.04			$60.54m				
minyanville	cra	0.00%	0.0550 cad		+0.00	0	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		+0.00	0	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		+0.00	0	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
screamingmedia	cra	0.00%	$	open: 0.06	0.00	40,000	$0.06	$0.06	$0.06	$0.20	$0.04			$60.54m				
scroli	cra	%	cra			0												
simple-stock-quotes	cra		last trade: 0.00		change: 0.000													
stocknod	cra	0.00%	0.0550 cad		+0.00	0	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	$1.31		8,738	$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			vol.  0				0.20	0.04							
advfn	xxia	-23.90	9.9	10.21	-3.11	8921367	10.27	9.67										
barchart	xxia	-23.90%	9.90	10.21	-3.11	8,904,071	10.27	9.67	13.01	19.10	9.08		30.95	$677.75 m			+0.24	
barrons	xxia	23.90%	9.90	10.21	-3.11	8.919m	10.27	9.67				67.77 million		$893.14 million	xxia has not issued dividends in more than 1 year.			
bloomberg	xxia	-23.905%	9.900	10.210	-3.110	8,921,267	10.270	9.670		19.10	8.91	68.703mil	41.250	680.161mil			0.240	
boston-com	xxia	-23.90%	9.900 usd	10.21	-3.110	8,920,767	10.27	9.670	13.01	19.10	8.360	68,703,175						
bostonmerchant	xxia	-23.90%	9.900 usd	10.21	-3.110	8,920,767	10.27	9.670	13.01	19.10	8.360	68,703,175						
business-insider	xxia	-23.90%	9.900 usd	10.21	-3.110	8,920,767	10.27	9.670	13.01	19.10	8.360	68,703,175						
chron	xxia	-23.90%	9.900 usd	10.21	-3.110	8,920,767	10.27	9.670	13.01	19.10	8.360	68,703,175						
cio-com	xxia	-23.90%	9.900 usd	10.21	-3.110	8,920,767	10.27	9.670	13.01	19.10	8.360	68,703,175	39.60	680m				
cnn-money	xxia	-23.97%	9.89	10.21	-3.12	8,921,267	10.27	9.67	13.01				39.6	$679.5m				
easystockalterts	xxia	-30.46%	9.90	10.21	-3.11	8920667	10.27	9.67	13.01	19.10	8.53		39.60				0.25	
eresearch-fidelity-com	xxia	-23.90%	9.9000	10.2100	-3.1100	8,921,167	10.2700	9.6700	13.0100	19.1000	8.9100	68,703,000	54.17	$893.14m				
finance-abc7-com	xxia	-23.90%	9.900 usd	10.21	-3.110	8,920,767	10.27	9.670	13.01	19.10	8.360	68,703,175						
finance-abc7chicago-com	xxia	-23.90%	9.900 usd	10.21	-3.110	8,920,767	10.27	9.670	13.01	19.10	8.360	68,703,175						
financial-content	xxia	-23.90%	9.900 usd	10.21	-3.110	8,920,767	10.27	9.670	13.01	19.10	8.360	68,703,175						
finapps-forbes-com	xxia	-23.9%	$9.90	10.21	-3.11	8,921,267	10.27	9.67	13.01	19.10	8.91	69 mil	41.2	680 mil	0.0	0.00	0.24	
finviz	xxia	-23.90%	9.90			8,920,667			13.01	-48.17%	11.11%	68.70m	52.04	893.79m			0.25	
fool	xxia	-23.90%	$9.90	$10.21	-3.11	8,720,240	$10.27	$9.67	$13.01	$19.10	$8.91		51.50	$680.16m				
foxbusiness	xxia		$9.90		-3.11	8,926,914			$13.01									
google-finance	xxia	(-23.90%)	9.90	10.21	-3.11	8.92m	10.27	9.67		19.10	8.91	68.70m	39.86	680.16m			0.25	
howthemarketworks	xxia	-23.905%	9.9	10.21	-3.11	8,920,767	10.27	9.67	13.01									
hpcwire	xxia	-23.90%	9.900 usd	10.21	-3.110	8,920,767	10.27	9.670	13.01	19.10	8.360	68,703,175						
insidestocks	xxia	-23.97%	9.89	10.21	-3.12	8683504	10.27	9.67					price earnings ratio: 17.05					
investopedia	xxia	-23.90 %	$9.90	10.21	-3.11				13.01									
investorguide	xxia	-23.90%	9.90	10.21	-3.11		10.27	9.67		19.10	8.91		50.23	680.2m			0.259	
marketintellisearch	xxia	-25.37 %	$9.71	$10.21	-3.30	8900.40k	$10.27	$9.67	$13.01			68.70m	52.04	0.89b	0.0 %		0.25	
marketwatch	xxia	-23.90%	$9.82	open: 10.21	-3.11	6,447	$10.27	$9.67	$13.01	$19.10	$9.08		41.72	$893.14m			0.24	
minyanville	xxia	-23.90%	9.900 usd	10.21	-3.110	8,920,667	10.27	9.670	13.01	19.10	8.360	68,703,175						
msn-money	xxia	-23.90%	9.90	10.21	-3.11	8.92 mil	10.27	9.67	13.01	19.10	8.91	68.70 mil	38.08	893.83 mil			0.25	
nasdaq-com	xxia	23.9%	$ 9.90	$ 10.21	3.11	8,921,267	$ 10.27	$ 9.67	$ 13.01	$ 19.10	$ 8.91	68,703,000	41.25	$ 680,159,700			$ 0.24	
optimum	xxia	-23.90%	9.90 ( 4:00 pm edt)	10.21	-3.11	8,920,667	10.27	9.67	13.01	19.10	8.53	68.70m	39.6	680.2m			0.25	
paidcontent	xxia	-23.90%	9.900 usd	10.21	-3.110	8,920,667	10.27	9.670	13.01	19.10	8.360	68,703,175						
pc-quote	xxia	-23.90%	9.9	10.21	-3.11	8,924,514	10.27	9.67	13.01	19.10	8.91	90,285,455	50.03846	893,826,000				
personal-wealth-biz	xxia	-23.90%	9.90	10.21	-3.11	8,926,914	10.27	9.67	13.01	19.10	8.91		50.23			0.00	0.259	
predictwallstreet	xxia	-23.90%	9.90		-3.11	8,921,267												
raymond-james	xxia	-23.90	9.90	10.21	-3.11	8,921,267	10.27	9.67	9.90	19.10	8.91		39.60				0.25	
renewable-energy-world	xxia	-23.90%	9.900 usd	10.21	-3.110	8,920,767	10.27	9.670	13.01	19.10	8.360	68,703,175						
screamingmedia	xxia	-23.90%	$	open: 10.21	-3.11	5,547	$10.27	$9.67	$13.01	$19.10	$9.08		41.72	$893.14m			0.24	
scroli	xxia	%	xxia			0												
simple-stock-quotes	xxia	-23.90%	last trade: 9.90		change: -3.110								p/e ratio: 50.23					
smartmoney	xxia	(-23.90%)	9.90	$10.21	-3.11	8,921,267	$10.27	$9.67	$13.01	$19.10	$8.91			893,800	0.00%	$0.00		
stocknod	xxia	-23.90%	9.900 usd	10.21	-3.110	8,920,767	10.27	9.670	13.01	19.10	8.360	68,703,175						
stockpickr	xxia	-23.90%	$9.90 -3.11 | -23.90%	10.21	-3.11	8.92m	10.27	9.67	13.01	19.10	8.91							
stocksmart	xxia	.0 %	$14.84	16.79	0	26,816	15.8	14.77										
stocktwits	xxia	-24.06%	9.88		-3.13													
streetinsider-com	xxia	23.9%	9.90	$10.21	-3.11	8,920,767	$10.27	$9.67	$13.01	$19.10	$8.53		39.60				$0.25	
thecramerreport	xxia		9.90	10.21	-3.11	8920767	10.27	9.67										
thestree	xxia	-23.9%	$9.9	10.21	-3.11	8921167	10.27	9.67	13.01	-19.1	8.91	6.8703175e7		8.93141275e8				
tickerspy	xxia	-23.90%	$9.90	10.21	-3.11	8,921,267	10.27	9.67	13.01	19.10	8.91		50.0	892.8m	0.00%	$0.00		
tmx-quotemedia	xxia	-23.90%	9.900	10.210	-3.110	8,926,914	10.270	9.670	13.010	19.100	8.910	68,703,175	52.00	680,161,433			0.25	
updown	xxia	-23.90%	$9.90	$10.21	-$3.11	8,919,067	$10.27	$9.67	$13.01	$19.10	$8.91	68.70b	49.45	$894m			0.26	
wallstreetsurvivor	xxia	-23.90%	9.90	10.21	-3.11	8,920,667	10.27	9.67		19.10	9.86		52.00	$894m			0.17	
yahoo-finance	xxia	23.90%	9.90	10.21	3.11	8,920,767	10.27	9.67	13.01	19.10	8.91		38.22	680.16m			0.26	
ycharts-com	xxia	-24.06%	9.88		-3.13					19.10	8.53		38.00	676.38m	0.00%		0.26	
zacks	xxia	(-23.90%)	9.90		-3.11	vol.  8,921,267	10.27	9.67		19.10	8.53		30.98	893.83 m	0.00	0.00	.42	
advfn	crn	0.00	29.45		0.0													
barrons	crn																	
bloomberg	crn																	
boston-com	crn	+0.8363%	22.30 eur		+0.1850	24,395												
bostonmerchant	crn	+0.8363%	22.30 eur		+0.1850	24,395												
business-insider	crn	+0.8363%	22.30 eur		+0.1850	24,395												
chron	crn	+0.8363%	22.30 eur		+0.1850	24,395												
cio-com	crn	+0.84%	22.30 eur	22.21	+0.1850	24,395	22.35	22.15	22.12	24.45	17.11							
cnn-money	crn																	
easystockalterts	crn	0.00%	29.45	0.04	+0.00	979443	29.45	29.45	29.45	29.46	17.61		21.50				1.37	
finance-abc7-com	crn	+0.8363%	22.30 eur		+0.1850	24,395												
finance-abc7chicago-com	crn	+0.8363%	22.30 eur		+0.1850	24,395												
financial-content	crn	+0.8363%	22.30 eur		+0.1850	24,395												
fool	crn																	
foxbusiness	crn		$29.45		+1.40	209,085			$28.05									
howthemarketworks	crn																	
hpcwire	crn	+0.8363%	22.30 eur		+0.1850	24,395												
insidestocks	crn			symbol			exchange											
investorguide	crn		0.00															
marketintellisearch	crn	-2.33 %	$105.98	$106.07	-2.53	519.80k	$106.60	$104.63	$108.51						%			
marketwatch	crn																	
minyanville	crn	+0.8363%	22.30 eur		+0.1850	24,395												
msn-money	crn																	
paidcontent	crn	+0.8363%	22.30 eur		+0.1850	24,395												
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	26.66		20.24				1.38	
renewable-energy-world	crn	+0.8363%	22.30 eur		+0.1850	24,395												
screamingmedia	crn																	
scroli	crn	%	crn			0												
simple-stock-quotes	crn		last trade: 0.00		change: 0.000													
smartmoney	crn																	
stocknod	crn	+0.8363%	22.30 eur		+0.1850	24,395												
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		979,443	$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	0.40	5.01	4.92	0.02	291822	5.02	4.92										
barchart	lse	+0.40%	5.01	4.92	+0.02	291,822	5.02	4.92	4.99	6.10	4.38		7.40	$288.13 m	5.24%	$0.26	-0.33	
barrons	lse	0.40%	5.01	4.92	+0.02	291,822	5.02	4.92				56.19 million		$337.56 million	5.19%	$0.06		
bloomberg	lse	0.401%	5.010	4.920	0.020	291,822	5.020	4.920		6.32	4.44	68.056mil		340.959mil	5.090	0.065 regular cash	-0.330	
boston-com	lse	+0.4008%	5.010 usd	4.920	+0.0200	291,822	5.020	4.920	4.990	6.320	4.420	68,055,665						
bostonmerchant	lse	+0.4008%	5.010 usd	4.920	+0.0200	291,822	5.020	4.920	4.990	6.320	4.420	68,055,665						
business-insider	lse	+0.4008%	5.010 usd	4.920	+0.0200	291,822	5.020	4.920	4.990	6.320	4.420	68,055,665						
chron	lse	+0.4008%	5.010 usd	4.920	+0.0200	291,822	5.020	4.920	4.990	6.320	4.420	68,055,665						
cio-com	lse	+0.40%	5.010 usd	4.920	+0.0200	291,822	5.020	4.920	4.990	6.320	4.420	68,055,665		341m	5.3	0.26		
cnn-money	lse	+0.40%today&rsquo;s change	5.01data as of 4:01pm et	4.92	+0.02	291,822	5.02	4.92	4.99				nm	$341.0m	5.19%			
easystockalterts	lse	0.41%	5.01	4.92	+0.02	291822	5.02	4.92	4.99	6.32	4.44						-0.33	
eresearch-fidelity-com	lse	0.40%	5.0100	4.9200	0.0200	291,822	5.0200	4.9200	4.9900	6.3200	4.4400	68,056,000	nm	$339.60m	5.11%	$0.065000		
finance-abc7-com	lse	+0.4008%	5.010 usd	4.920	+0.0200	291,822	5.020	4.920	4.990	6.320	4.420	68,055,665						
finance-abc7chicago-com	lse	+0.4008%	5.010 usd	4.920	+0.0200	291,822	5.020	4.920	4.990	6.320	4.420	68,055,665						
financial-content	lse	+0.4008%	5.010 usd	4.920	+0.0200	291,822	5.020	4.920	4.990	6.320	4.420	68,055,665						
finapps-forbes-com	lse	0.4%	$5.01	4.92	0.02	291,822	5.02	4.92	4.99	6.32	4.44	68 mil		341 mil	5.2	0.26	-0.33	
finviz	lse	0.40%	5.01			292,222			4.99	-17.84%	18.26%	68.06m		339.62m		0.26	-0.33	
fool	lse	+0.40%	$5.01	$4.92	0.02	291,822	$5.02	$4.92	$4.99	$6.32	$4.44		0.00	$340.96m	5.20%	0.26		
foxbusiness	lse		$5.01		+0.02	293,961			$4.99									
google-finance	lse	(0.40%)	5.01	4.92	+0.02	291,822.00	5.02	4.92		6.32	4.44	68.06m		340.96m	5.19	0.06	-0.33	
howthemarketworks	lse	0.401%	5.01	4.92	0.02	291,822	5.02	4.92	4.99									
hpcwire	lse	+0.4008%	5.010 usd	4.920	+0.0200	291,822	5.020	4.920	4.990	6.320	4.420	68,055,665						
insidestocks	lse	+0.40%	5.01	4.92	+0.02	291822	5.02	4.92					price earnings ratio: 7.48					
investopedia	lse	+0.40 %	$5.01	4.92	+0.02				4.99									
investorguide	lse	+0.40%	5.01	4.92	+0.02		5.00			6.32	4.44			341.0m			-0.332	
marketintellisearch	lse	0.4 %	$5.01	$4.92	0.02	289.70k	$5.02	$4.92	$4.99			68.06m	0.00	0.34b	5.21 %		-0.33	
marketwatch	lse	+0.40%	$5.01	open: 4.92	+0.02	2,239	$5.02	$4.92	$4.99	$6.32	$4.58			$337.56m	5.19%	0.07		
minyanville	lse	+0.4008%	5.010 usd	4.920	+0.0200	291,822	5.020	4.920	4.990	6.320	4.420	68,055,665						
msn-money	lse	+0.40%	5.01	4.92	+0.02	291,822	5.02	4.92	4.99	6.32	4.44	68.06 mil	-15.18	339.6 mil	5.21%	0.26	-0.33	
nasdaq-com	lse	0.4%	$ 5.01		0.02	291,822	$ 5.02	$ 4.92	$ 4.99	$ 6.32	$ 4.44	68,056,000		$ 340,960,560	5.21 %	$0.260000	$ -0.33	
optimum	lse	+0.40%	5.01 ( 4:01 pm edt)	4.92	+0.02	291,822	5.02	4.92	4.99	6.32	4.44	68.06m		341.0m	5.19	0.26	-0.33	
paidcontent	lse	+0.4008%	5.010 usd	4.920	+0.0200	291,822	5.020	4.920	4.990	6.320	4.420	68,055,665						
pc-quote	lse	0.40%	5.01	4.92	0.02	293,961	5.02	4.92	4.99	6.32	4.44	67,784,311	-15.12121	339,599,000		0.065		
personal-wealth-biz	lse	+0.40%	5.01	4.92		293,961	5.02	4.92	4.99	6.32	4.44				5.11	0.255	-0.332	
predictwallstreet	lse	+0.40%	5.01		+0.02	291,822												
raymond-james	lse	0.40	5.01	4.92	0.02	291,422	5.02	4.92	5.01	6.32	4.44						-0.33	
renewable-energy-world	lse	+0.4008%	5.010 usd	4.920	+0.0200	291,822	5.020	4.920	4.990	6.320	4.420	68,055,665						
screamingmedia	lse	+0.40%	$	open: 4.92	+0.02	2,239	$5.02	$4.92	$4.99	$6.32	$4.58			$337.56m	5.19%	0.07		
scroli	lse	%	lse			0												
simple-stock-quotes	lse	+0.40%	last trade: 5.01		change: 0.020													
smartmoney	lse	(0.40%)	5.01	$4.92	0.02	291,822	$5.02	$4.92	$4.99	$6.32	$4.44			339,600	5.21%	$0.07		
stocknod	lse	+0.4008%	5.010 usd	4.920	+0.0200	291,822	5.020	4.920	4.990	6.320	4.420	68,055,665						
stockpickr	lse	0.40%	$5.01 0.02 | 0.40%	4.92	0.02	291.82k	5.02	4.92	4.99	6.32	4.44							
stocksmart	lse	.0 %	$4.825	5.86	0	33,885	5.07	4.8										
stocktwits	lse	0.50%	5.01		+0.03													
streetinsider-com	lse	0.40%	5.01	$4.92	+0.02	291,822	$5.02	$4.92	$4.99	$6.32	$4.44						$-0.33	
thecramerreport	lse		5.01	4.92	+0.02	291822	5.02	4.92										
thestree	lse	0.4%	$5.01	4.92	0.02	291822	5.02	4.92	4.99	-6.32	4.44	6.8055665e7		3.37556098e8				
tickerspy	lse	0.40%	$5.01	4.92	+0.02	291,822	5.02	4.92	4.99	6.32	4.44		-15.1	288.9m	5.21%	$0.07		
tmx-quotemedia	lse	0.40%	5.010	4.920	0.020	293,961	5.020	4.920	4.990	6.320	4.440	68,055,665		340,958,882	5.210	0.065 usd	-0.33	
updown	lse	0.40%	$5.01	$4.92	$0.02	291,822	$5.02	$4.92	$4.99	$6.32	$4.44	68.05b		$340m			-0.33	
wallstreetsurvivor	lse	0.40%	5.01	4.92	0.02	291,822	5.02	4.92		6.32	4.66			$340m	5.20%	0.25 -	-0.33	
yahoo-finance	lse	0.40%	5.01	4.92	0.02	292,222	5.02	4.92	4.99	6.32	4.44			340.96m	5.20%	0.26	-0.33	
ycharts-com	lse	+0.50%	5.01		+0.03					6.32	4.44			288.41m	5.17%		-0.33	
zacks	lse	(0.40%)	5.01		0.02	vol.  291,822	5.02	4.92		6.32	4.44		7.45	339.60 m	5.21	0.26	.67	
advfn	cag	0.23	26.31	26.06	0.06	4600757	26.34	26.015										
barchart	cag	+0.23%	26.31	26.06	+0.06	4,600,757	26.34	26.02	26.25	26.50	20.42		14.77	$10.76 b	3.54%	$0.92	+1.89	
barrons	cag	0.23%	26.31	26.06	+0.06	4.597m	26.34	26.015				434.30 million		$10.63 billion	3.50%	$0.23		
bloomberg	cag	0.229%	26.310	26.060	0.060	4,600,757	26.340	26.015		26.50	21.02	408.891mil	14.949	10,757.920mil	3.383	0.230 regular cash	1.760	
boston-com	cag	+0.2286%	26.31 usd	26.06	+0.0600	4,600,757	26.34	26.02	26.25	26.50	21.02	408,891,106						
bostonmerchant	cag	+0.2286%	26.31 usd	26.06	+0.0600	4,600,757	26.34	26.02	26.25	26.50	21.02	408,891,106						
business-insider	cag	+0.2286%	26.31 usd	26.06	+0.0600	4,600,757	26.34	26.02	26.25	26.50	21.02	408,891,106						
chron	cag	+0.2286%	26.31 usd	26.06	+0.0600	4,600,757	26.34	26.02	26.25	26.50	21.02	408,891,106						
cio-com	cag	+0.23%	26.31 usd	26.06	+0.0600	4,600,757	26.34	26.02	26.25	26.50	21.02	408,891,106	13.85	11b	3.6	0.92		
cnn-money	cag	+0.23%	26.31	26.06	+0.06	4,596,581	26.34	26.02	26.25				13.8	$10.8b	3.50%			
easystockalterts	cag	0.23%	26.31	26.06	+0.06	4600757	26.34	26.02	26.25	26.50	21.02		13.85				1.90	
eresearch-fidelity-com	cag	0.23%	26.3100	26.0600	0.0600	4,600,757	26.3400	26.0150	26.2500	26.5000	21.0200	408,891,000	13.89	$10.73b	3.50%	$0.230000		
finance-abc7-com	cag	+0.2286%	26.31 usd	26.06	+0.0600	4,600,757	26.34	26.02	26.25	26.50	21.02	408,891,106						
finance-abc7chicago-com	cag	+0.2286%	26.31 usd	26.06	+0.0600	4,600,757	26.34	26.02	26.25	26.50	21.02	408,891,106						
financial-content	cag	+0.2286%	26.31 usd	26.06	+0.0600	4,600,757	26.34	26.02	26.25	26.50	21.02	408,891,106						
finapps-forbes-com	cag	0.2%	$26.31	26.06	0.06	4,600,757	26.34	26.01	26.25	26.50	21.02	409 mil	13.9	11 bil	3.5	0.92	1.89	
finviz	cag	0.23%	26.31			4,600,757			26.25	-0.72%	28.87%	408.89m	13.96	10.73b		0.92	1.88	
fool	cag	+0.23%	$26.31	$26.06	0.06	4,598,281	$26.34	$26.01	$26.25	$26.50	$21.02		13.70	$10.76b	3.50%	0.92		
foxbusiness	cag		$26.31		+0.06	4,601,558			$26.25									
google-finance	cag	(0.23%)	26.31	26.06	+0.06	4.60m	26.34	26.01		26.50	21.02	408.89m	13.98	10.76b	3.50	0.23	1.88	
howthemarketworks	cag	0.229%	26.31	26.06	0.06	4,598,281	26.34	26.015	26.25									
hpcwire	cag	+0.2286%	26.31 usd	26.06	+0.0600	4,600,757	26.34	26.02	26.25	26.50	21.02	408,891,106						
insidestocks	cag	+0.23%	26.31	26.06	+0.06	4598281	26.34	26.02					price earnings ratio: 14.95					
investopedia	cag	+0.23 %	$26.31	26.06	+0.06				26.25									
investorguide	cag	+0.23%	26.31	26.06	+0.06		26.34	26.015		26.50	21.02		14.01	10.824b			1.874	
marketintellisearch	cag	0.23 %	$26.31	$26.06	0.06	4545.70k	$26.34	$26.02	$26.25			408.89m	13.96	10.73b	3.5 %		1.88	
marketwatch	cag	+0.23%	$26.26	open: 26.06	+0.06	14,286	$26.34	$26.02	$26.25	$26.50	$21.02		14.15	$10.63b	3.50%	0.23	1.86	
minyanville	cag	+0.2286%	26.31 usd	26.06	+0.0600	4,600,757	26.34	26.02	26.25	26.50	21.02	408,891,106						
msn-money	cag	+0.23%	26.31	26.06	+0.06	4.6 mil	26.34	26.02	26.25	26.50	21.02	408.89 mil	15.03	10.73 bil	3.50%	0.92	1.86	
nasdaq-com	cag	0.23%	$ 26.31		0.06	4,600,757	$ 26.34	$ 26.015	$ 26.25	$ 26.50	$ 21.02	408,891,000	13.92	$ 10,757,922,210	3.5 %	$0.920000	$ 1.89	
optimum	cag	+0.23%	26.31 ( 4:15 pm edt)	26.06	+0.06	4,600,757	26.34	26.02	26.25	26.50	21.02	408.89m	13.8	10.8b	3.50	0.92	1.90	
paidcontent	cag	+0.2286%	26.31 usd	26.06	+0.0600	4,600,757	26.34	26.02	26.25	26.50	21.02	408,891,106						
pc-quote	cag	0.23%	26.31	26.06	0.06	4,601,558	26.34	26.015	26.25	26.50	21.02	407,958,533	15.0	10,733,389,000		0.23		
personal-wealth-biz	cag	+0.23%	26.31	26.06		4,601,558	26.34	26.015	26.25	26.50	21.02		14.01		3.39	0.89	1.874	
predictwallstreet	cag	+0.23%	26.31		+0.06	4,600,757												
raymond-james	cag	0.23	26.31	26.06	0.06	4,600,757	26.34	26.02	26.31	26.50	21.02		13.70				1.92	
renewable-energy-world	cag	+0.2286%	26.31 usd	26.06	+0.0600	4,600,757	26.34	26.02	26.25	26.50	21.02	408,891,106						
screamingmedia	cag	+0.23%	$	open: 26.06	+0.06	14,727	$26.34	$26.02	$26.25	$26.50	$21.02		14.15	$10.63b	3.50%	0.23	1.86	
scroli	cag	0.23%	cag 26.31	26.06	0.06	4,052,440	26.34	26.01	26.25	26.50	21.02		13.98				1.88	
simple-stock-quotes	cag	+0.23%	last trade: 26.31		change: 0.060								p/e ratio: 14.01					
smartmoney	cag	(0.23%)	26.31	$26.06	0.06	4,600,757	$26.34	$26.02	$26.25	$26.50	$21.02			10,733,400	3.50%	$0.23		
stocknod	cag	+0.2286%	26.31 usd	26.06	+0.0600	4,600,757	26.34	26.02	26.25	26.50	21.02	408,891,106						
stockpickr	cag	0.23%	$26.31 0.06 | 0.23%	26.08	0.06	4.60m	26.34	26.02	26.25	26.50	21.02							
stocksmart	cag	.0 %	$25.28	22.6	0	583,550	25.49	25.27										
stocktwits	cag	0.21%	26.30		+0.06													
streetinsider-com	cag	0.23%	26.31	$26.06	+0.06	4,600,757	$26.34	$26.02	$26.25	$26.50	$21.02		13.85				$1.90	
thecramerreport	cag		26.25		0.00	2100												
thestree	cag	0.23%	$26.31	26.08	0.06	4600757	26.34	26.02	26.25	-26.5	21.02	4.08891106e8		1.0627079845e10				
tickerspy	cag	0.23%	$26.31	26.06	+0.06	4,600,757	26.34	26.02	26.25	26.50	21.02		15.0	10.8b	3.50%	$0.23		
tmx-quotemedia	cag	0.23%	26.310	26.060	0.060	4,601,558	26.340	26.015	26.250	26.500	21.020	408,891,106	14.00	10,757,924,999	3.505	0.230 usd	1.88	
updown	cag	0.23%	$26.31	$26.06	$0.06	4,585,452	$26.34	$26.02	$26.25	$26.50	$21.02	408.89b	13.82	$10.73b			1.90	
wallstreetsurvivor	cag	0.23%	26.31	26.06	0.06	4,598,281	26.34	26.02		26.50	21.02		14.00	$11b	3.50%	0.89 -	1.88	
yahoo-finance	cag	0.23%	26.31	26.06	0.06	4,600,757	26.34	26.01	26.25	26.50	21.02		14.04	10.82b	3.50%	0.92	1.87	
ycharts-com	cag	+0.21%	26.30		+0.06					26.49	21.02			10.76b	3.79%			
zacks	cag	(0.23%)	26.31		0.06	vol.  4,600,757	26.34	26.02		26.50	21.02		14.91	10.73 b	3.50	0.92	1.76	
advfn	cah	-0.81	46.45	46.43	-0.38	2387777	46.59	46.18										
barchart	cah	-0.81%	46.45	46.43	-0.38	2,387,777	46.59	46.18	46.83	47.06	29.09		18.11	$16.25 b	1.84%	$0.86	+2.77	
barrons	cah	0.81%	46.45	46.43	-0.38	2.384m	46.59	46.18				361.40 million		$16.38 billion	1.85%	$0.22		
bloomberg	cah	-0.811%	46.450	46.430	-0.380	2,387,777	46.590	46.180		47.06	29.69	350.586mil	18.004	16,284.740mil	1.728	0.215 regular cash	2.580	
boston-com	cah	-0.8114%	46.45 usd	46.43	-0.3800	2,387,777	46.59	46.18	46.83	47.06	29.69	350,586,487						
bostonmerchant	cah	-0.8114%	46.45 usd	46.43	-0.3800	2,387,777	46.59	46.18	46.83	47.06	29.69	350,586,487						
business-insider	cah	-0.8114%	46.45 usd	46.43	-0.3800	2,387,777	46.59	46.18	46.83	47.06	29.69	350,586,487						
chron	cah	-0.8114%	46.45 usd	46.43	-0.3800	2,387,677	46.59	46.18	46.83	47.06	29.69	350,586,487						
cio-com	cah	-0.81%	46.45 usd	46.43	-0.3800	2,387,677	46.59	46.18	46.83	47.06	29.69	350,586,487	17.27	16b	1.9	0.86		
cnn-money	cah	-0.85%today&rsquo;s change	46.43data as of 3:59pm et	46.43	-0.40	2,247,343	46.59	46.18	46.83				17.3	$16.3b	1.85%			
easystockalterts	cah	-0.82%	46.45	46.43	-0.38	2387677	46.59	46.18	46.83	47.06	29.69		17.27				2.69	
eresearch-fidelity-com	cah	-0.81%	46.4500	46.4300	-0.3800	2,387,677	46.5900	46.1800	46.8300	47.0600	29.6900	350,586,000	17.34	$16.42b	1.84%	$0.215000		
finance-abc7-com	cah	-0.8114%	46.45 usd	46.43	-0.3800	2,387,677	46.59	46.18	46.83	47.06	29.69	350,586,487						
finance-abc7chicago-com	cah	-0.8114%	46.45 usd	46.43	-0.3800	2,387,677	46.59	46.18	46.83	47.06	29.69	350,586,487						
financial-content	cah	-0.8114%	46.45 usd	46.43	-0.3800	2,387,677	46.59	46.18	46.83	47.06	29.69	350,586,487						
finapps-forbes-com	cah	-0.8%	$46.45	46.43	-0.38	2,387,677	46.59	46.18	46.83	47.06	29.69	351 mil	16.8	16 bil	1.9	0.86	2.77	
finviz	cah	-0.81%	46.45			2,387,677			46.83	-1.30%	59.70%	350.59m	17.34	16.42b		0.86	2.70	
fool	cah	-0.81%	$46.45	$46.43	-0.38	2,387,677	$46.59	$46.18	$46.83	$47.06	$29.69		16.80	$16.28b	2.10%	0.86		
foxbusiness	cah		$46.45		-0.38	2,406,110			$46.83									
google-finance	cah	(-0.81%)	46.45	46.43	-0.38	2.39m	46.59	46.18		47.06	29.69	350.59m	17.21	16.28b	1.85	0.22	2.70	
howthemarketworks	cah	-0.811%	46.45	46.43	-0.38	2,385,164	46.59	46.18	46.83									
hpcwire	cah	-0.8114%	46.45 usd	46.43	-0.3800	2,387,777	46.59	46.18	46.83	47.06	29.69	350,586,487						
insidestocks	cah	-0.81%	46.45	46.43	-0.38	2385164	46.59	46.18					price earnings ratio: 18.00					
investopedia	cah	-0.81 %	$46.45	46.43	-0.38				46.83									
investorguide	cah	-0.81%	46.45	46.43	-0.38		46.59	46.18		47.06	29.69		16.96	16.285b			2.762	
marketintellisearch	cah	-0.81 %	$46.45	$46.43	-0.38	2227.80k	$46.59	$46.18	$46.83			350.59m	17.34	16.42b	1.84 %		2.70	
marketwatch	cah	-0.81%	$46.39	open: 46.43	-0.38	43,559	$46.59	$46.18	$46.83	$47.06	$29.69		14.91	$16.38b	1.85%	0.22	3.11	
minyanville	cah	-0.8114%	46.45 usd	46.43	-0.3800	2,387,677	46.59	46.18	46.83	47.06	29.69	350,586,487						
msn-money	cah	-0.81%	46.45	46.43	-0.38	2.39 mil	46.59	46.18	46.83	47.06	29.69	350.59 mil	17.27	16.42 bil	1.84%	0.86	2.77	
nasdaq-com	cah	0.81%	$ 46.45		0.38	2,385,946	$ 46.59	$ 46.18	$ 46.83	$ 47.06	$ 29.69	350,586,000	16.77	$ 16,284,719,700	1.84 %	$0.860000	$ 2.77	
optimum	cah	-0.81%	46.45 ( 4:15 pm edt)	46.43	-0.38	2,385,946	46.59	46.18	46.83	47.06	29.69	350.59m	17.3	16.3b	1.68	0.78	2.69	
paidcontent	cah	-0.8114%	46.45 usd	46.43	-0.3800	2,387,677	46.59	46.18	46.83	47.06	29.69	350,586,487						
pc-quote	cah	-0.81%	46.45	46.43	-0.38	2,387,777	46.59	46.18	46.83	47.06	29.69	353,454,101	17.40892	16,417,943,000		0.215		
personal-wealth-biz	cah	-0.81%	46.45	46.43	-0.38	2,406,110	46.59	46.18	46.83	47.06	29.69		16.96		1.71	0.80	2.762	
predictwallstreet	cah	-0.81%	46.45		-0.38	2,387,677												
raymond-james	cah	-0.81	46.45	46.43	-0.38	2,387,677	46.59	46.18	46.45	47.06	29.69		17.08				2.72	
renewable-energy-world	cah	-0.8114%	46.45 usd	46.43	-0.3800	2,387,677	46.59	46.18	46.83	47.06	29.69	350,586,487						
screamingmedia	cah	-0.81%	$	open: 46.43	-0.38	42,926	$46.59	$46.18	$46.83	$47.06	$29.69		14.91	$16.38b	1.85%	0.22	3.11	
scroli	cah	-0.85%	cah 46.43	46.43	-0.40	2,134,192	46.59	46.18	46.83	47.06	29.69		17.20				2.70	
simple-stock-quotes	cah	-0.81%	last trade: 46.45		change: -0.380								p/e ratio: 16.96					
smartmoney	cah	(-0.81%)	46.45	$46.43	-0.38	2,387,677	$46.59	$46.18	$46.83	$47.06	$29.69			16,418,000	1.84%	$0.22		
stocknod	cah	-0.8114%	46.45 usd	46.43	-0.3800	2,387,677	46.59	46.18	46.83	47.06	29.69	350,586,487						
stockpickr	cah	-0.81%	$46.45 -0.38 | -0.81%	46.49	-0.38	2.39m	46.59	46.18	46.83	47.06	29.69							
stocksmart	cah	.0 %	$44.5	38.4	0	289,304	45.4	44.46										
stocktwits	cah	-0.83%	46.44		-0.39													
streetinsider-com	cah	0.81%	46.45	$46.43	-0.38	2,387,677	$46.59	$46.18	$46.83	$47.06	$29.69		17.27				$2.69	
thecramerreport	cah		46.45	46.43	-0.38	2387677	46.59	46.18										
thestree	cah	-0.81%	$46.45	46.49	-0.38	2387677	46.59	46.18	46.83	-47.06	29.69	3.50586487e8		1.6382906538e10				
tickerspy	cah	-0.81%	$46.45	46.43	-0.38	2,387,677	46.59	46.18	46.83	47.06	29.69		17.4	16.4b	1.84%	$0.21		
tmx-quotemedia	cah	-0.81%	46.450	46.430	-0.380	2,406,110	46.590	46.180	46.830	47.060	29.690	350,586,487	17.00	16,284,742,321	1.836	0.215 usd	2.76	
updown	cah	-0.81%	$46.45	$46.43	-$0.38	2,344,751	$46.59	$46.18	$46.83	$47.06	$29.69	350.58b	16.77	$16.41b			2.79	
wallstreetsurvivor	cah	-0.81%	46.45	46.43	-0.38	2,385,164	46.59	46.18		47.06	29.69		17.00	$16b	1.80%	0.72 -	1.77	
yahoo-finance	cah	0.81%	46.45	46.43	0.38	2,387,677	46.59	46.18	46.83	47.06	29.69		16.82	16.28b	1.80%	0.86	2.76	
ycharts-com	cah	-0.83%	46.44		-0.39					46.95	29.69		16.77	16.24b	2.02%		2.77	
zacks	cah	(-0.81%)	46.45		-0.38	vol.  2,387,677	46.59	46.18		47.06	29.69		18.15	16.42 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			63.95		247,919	64.75	63.82				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	-0.54%today&rsquo;s change	64.36data as of 4:00pm et	63.95	-0.35	673,241	64.77	63.82	64.71				37.2	$11.3b	0.62%			
easystockalterts	wfmi	0.00%	59.95	62.42	+0.00	6806722	62.98	59.55	59.95	66.87	33.96		37.24				1.61	
finance-abc7-com	wfmi																	
finance-abc7chicago-com	wfmi																	
financial-content	wfmi																	
fool	wfmi																	
foxbusiness	wfmi																	
google-finance	wfmi	(-0.54%)	64.36	63.95	-0.35	687,032.00	64.77	63.82		66.87	34.04	173.56m	37.20	11.17b	0.62	0.10	1.73	
howthemarketworks	wfmi	-0.541%	64.36	63.95	-0.35	675,607	64.77	63.82	64.71									
hpcwire	wfmi																	
insidestocks	wfmi																	
investorguide	wfmi		0.00															
marketintellisearch	wfmi	-0.31 %	$38.99	$39.17	-0.12	35.10k	$38.71	$38.03	$39.11						%			
marketwatch	wfmi	-0.54%	$64.17	open: 63.95	-0.35	13,791	$64.77	$63.82	$64.71	$66.87	$34.04		37.76	$11.21b	0.62%	0.10	1.70	
minyanville	wfmi																	
msn-money	wfmi	-0.54%	64.36	63.95	-0.35	687,032	64.77	63.82	64.71	66.87	34.04	175.71 mil	37.20	11.37 bil	0.62%	0.40	1.73	
paidcontent	wfmi																	
pc-quote	wfmi	0.00%				0						0		0				
personal-wealth-biz	wfmi					0												
raymond-james	wfmi																	
renewable-energy-world	wfmi																	
screamingmedia	wfmi	-0.54%	$	open: 63.95	-0.35	13,791	$64.77	$63.82	$64.71	$66.87	$34.04		37.76	$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	-0.54%	$64.36 -0.35 | -0.54%	63.95	-0.35	687.03k	64.77	63.82	64.71	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	-0.54%	$64.36	63.95	-0.35	687032	64.77	63.82	64.71	-66.87	34.04	1.7356499e8		1.0405221151e10				
tickerspy	wfmi	%	$										.		null	null		
tmx-quotemedia	wfmi																	
wallstreetsurvivor	wfmi	-0.54%	64.36	63.95	-0.35	675,607	64.77	63.82		66.87	33.96		35.60	$11b	0.60%		1.43	
yahoo-finance	wfmi																	
ycharts-com	wfmi	+1.33%	64.67		+0.85					66.87	34.04							
zacks	wfmi																	
advfn	crs	-0.64	57.39	56.9	-0.37	385175	57.72	56.68										
barchart	crs	-0.64%	57.39	56.90	-0.37	385,175	57.72	56.68	57.76	59.04	29.67		50.69	$2.53 b	1.25%	$0.72	+1.15	
barrons	crs	0.64%	57.39	56.90	-0.37	384,792	57.72	56.68				44.40 million		$2.54 billion	1.25%	$0.18		
bloomberg	crs	-0.641%	57.390	56.900	-0.370	385,175	57.720	56.680		59.04	30.17	44.020mil	44.836	2,526.301mil	1.255	0.180 regular cash	1.280	
boston-com	crs	-0.6406%	57.39 usd	56.90	-0.3700	385,175	57.72	56.68	57.76	59.04	30.17	44,019,887						
bostonmerchant	crs	-0.6406%	57.39 usd	56.90	-0.3700	385,175	57.72	56.68	57.76	59.04	30.17	44,019,887						
business-insider	crs	-0.6406%	57.39 usd	56.90	-0.3700	385,175	57.72	56.68	57.76	59.04	30.17	44,019,887						
chron	crs	-0.6406%	57.39 usd	56.90	-0.3700	385,175	57.72	56.68	57.76	59.04	30.17	44,019,887						
cio-com	crs	-0.64%	57.39 usd	56.90	-0.3700	385,175	57.72	56.68	57.76	59.04	30.17	44,019,887	49.90	3b	1.2	0.72		
cnn-money	crs	-0.64%today&rsquo;s change	57.39data as of 4:02pm et	56.90	-0.37	384,792	57.72	56.68	57.76				49.9	$2.5b	1.25%			
easystockalterts	crs	-0.65%	57.39	56.90	-0.37	385175	57.72	56.68	57.76	59.04	30.17		49.90				1.15	
eresearch-fidelity-com	crs	-0.64%	57.3900	56.9000	-0.3700	385,175	57.7200	56.6800	57.7600	59.0400	30.1700	44,020,000	50.23	$2.54b	1.25%	$0.180000		
finance-abc7-com	crs	-0.6406%	57.39 usd	56.90	-0.3700	385,175	57.72	56.68	57.76	59.04	30.17	44,019,887						
finance-abc7chicago-com	crs	-0.6406%	57.39 usd	56.90	-0.3700	385,175	57.72	56.68	57.76	59.04	30.17	44,019,887						
financial-content	crs	-0.6406%	57.39 usd	56.90	-0.3700	385,175	57.72	56.68	57.76	59.04	30.17	44,019,887						
finapps-forbes-com	crs	-0.6%	$57.39	56.90	-0.37	385,175	57.72	56.68	57.76	59.04	30.17	44 mil	49.9	3 bil	1.3	0.72	1.15	
finviz	crs	-0.64%	57.39			385,175			57.76	-2.79%	93.47%	44.02m	50.34	2.53b		0.72	1.14	
fool	crs	-0.64%	$57.39	$56.90	-0.37	385,175	$57.72	$56.68	$57.76	$59.04	$30.17		50.60	$2.53b	2.50%	0.72		
foxbusiness	crs		$57.39		-0.37	385,175			$57.76									
google-finance	crs	(-0.64%)	57.39	56.90	-0.37	385,175.00	57.72	56.68		59.04	30.17	44.02m	50.44	2.53b	1.25	0.18	1.14	
howthemarketworks	crs	-0.641%	57.39	56.9	-0.37	384,792	57.72	56.68	57.76									
hpcwire	crs	-0.6406%	57.39 usd	56.90	-0.3700	385,175	57.72	56.68	57.76	59.04	30.17	44,019,887						
insidestocks	crs	-0.64%	57.39	56.90	-0.37	384792	57.72	56.68					price earnings ratio: 49.90					
investopedia	crs	-0.64 %	$57.39	56.90	-0.37				57.76									
investorguide	crs	-0.64%	57.39	56.90	-0.37		57.72	56.68		53.23	30.17		50.67	2.526b			1.14	
marketintellisearch	crs	-0.64 %	$57.39	$56.90	-0.37	400.90k	$57.72	$56.68	$57.76			44.02m	50.67	2.54b	1.25 %		1.14	
marketwatch	crs	-0.64%	$57.39	open: 56.90	-0.37	220	$57.72	$56.68	$57.76	$59.04	$30.17		50.00	$2.54b	1.25%	0.18	1.15	
minyanville	crs	-0.6406%	57.39 usd	56.90	-0.3700	385,175	57.72	56.68	57.76	59.04	30.17	44,019,887						
msn-money	crs	-0.64%	57.39	56.90	-0.37	385,175	57.72	56.68	57.76	59.04	30.17	44.02 mil	49.90	2.54 bil	1.25%	0.72	1.14	
nasdaq-com	crs	0.64%	$ 57.39		0.37	385,175	$ 57.72	$ 56.68	$ 57.76	$ 59.04	$ 30.17	44,020,000	49.9	$ 2,526,307,800	1.25 %	$0.720000	$ 1.15	
optimum	crs	-0.64%	57.39 ( 4:15 pm edt)	56.90	-0.37	385,175	57.72	56.68	57.76	59.04	30.17	44.02m	49.9	2.5b	1.25	0.72	1.15	
paidcontent	crs	-0.6406%	57.39 usd	56.90	-0.3700	385,175	57.72	56.68	57.76	59.04	30.17	44,019,887						
pc-quote	crs	-0.64%	57.39	56.9	-0.37	385,175	57.72	56.68	57.76	59.04	30.17	44,303,802	50.22609	2,542,595,000		0.18		
personal-wealth-biz	crs	-0.64%	57.39	56.90	-0.37	385,175	57.72	56.68	57.76	53.23	30.17		50.67		1.25	0.72	1.14	
predictwallstreet	crs	-0.64%	57.39		-0.37	385,175												
raymond-james	crs	-0.64	57.39	56.90	-0.37	385,175	57.72	56.68	57.39	59.04	30.17		49.90				1.15	
renewable-energy-world	crs	-0.6406%	57.39 usd	56.90	-0.3700	385,175	57.72	56.68	57.76	59.04	30.17	44,019,887						
screamingmedia	crs	-0.64%	$	open: 56.90	-0.37	220	$57.72	$56.68	$57.76	$59.04	$30.17		50.00	$2.54b	1.25%	0.18	1.15	
scroli	crs	%	crs			0												
simple-stock-quotes	crs	-0.64%	last trade: 57.39		change: -0.370								p/e ratio: 50.67					
smartmoney	crs	(-0.64%)	57.39	$56.90	-0.37	385,175	$57.72	$56.68	$57.76	$59.04	$30.17			2,542,600	1.25%	$0.18		
stocknod	crs	-0.6406%	57.39 usd	56.90	-0.3700	385,175	57.72	56.68	57.76	59.04	30.17	44,019,887						
stockpickr	crs	-0.64%	$57.39 -0.37 | -0.64%	56.90	-0.37	385.18k	57.72	56.68	57.76	59.04	30.17							
stocksmart	crs	.0 %	$50.89	40.89	0	36,567	52.66	50.88										
stocktwits	crs	-0.61%	57.41		-0.35													
streetinsider-com	crs	0.64%	57.39	$56.90	-0.37	385,175	$57.72	$56.68	$57.76	$59.04	$30.17		49.90				$1.15	
thecramerreport	crs		57.39	56.90	-0.37	385175	57.72	56.68										
thestree	crs	-0.64%	$57.39	56.9	-0.37	385175	57.72	56.68	57.76	-59.04	30.17	4.4019887e7		2.54390927e9				
tickerspy	crs	-0.64%	$57.39	56.90	-0.37	385,175	57.72	56.68	57.76	59.04	30.17		50.2	2.5b	1.25%	$0.18		
tmx-quotemedia	crs	-0.64%	57.390	56.900	-0.370	385,175	57.720	56.680	57.760	59.040	30.170	44,019,887	50.20	2,526,301,315	1.247	0.180 usd	1.15	
updown	crs	-0.64%	$57.39	$56.90	-$0.37	384,792	$57.72	$56.68	$57.76	$59.04	$30.17	44.02b	49.50	$2.54b			1.17	
wallstreetsurvivor	crs	-0.64%	57.39	56.90	-0.37	384,792	57.72	56.68		59.04	30.17		50.20	$3b	1.20%	0.72 -	0.04	
yahoo-finance	crs	0.64%	57.39	56.90	0.37	385,175	57.72	56.68	57.76	59.04	30.17		50.34	2.53b	1.20%	0.72	1.14	
ycharts-com	crs	-0.54%	57.41		-0.31					59.04	30.17		50.36	2.53b	1.21%		1.14	
zacks	crs	(-0.64%)	57.39		-0.37	vol.  385,175	57.72	56.68		59.04	30.17		50.67	2.54 b	1.25	0.72	1.14	
advfn	cbu	-1.89	24.97	25.08	-0.48	140099	25.18	24.84										
barchart	cbu	-1.89%	24.97	25.08	-0.48	140,099	25.18	24.84	25.45	28.37	21.09		12.80	$834.50 m	3.81%	$0.96	+1.95	
barrons	cbu	1.89%	24.97	25.08	-0.48	137,947	25.18	24.84				33.27 million		$927.40 million	3.84%	$0.24		
bloomberg	cbu	-1.886%	24.970	25.080	-0.480	140,099	25.180	24.840		28.95	21.76	36.787mil	12.675	918.560mil	3.845	0.240 regular cash	1.970	
boston-com	cbu	-1.886%	24.97 usd	25.08	-0.4800	140,099	25.18	24.84	25.45	28.95	21.76	36,786,561						
bostonmerchant	cbu	-1.886%	24.97 usd	25.08	-0.4800	140,099	25.18	24.84	25.45	28.95	21.76	36,786,561						
business-insider	cbu	-1.886%	24.97 usd	25.08	-0.4800	140,099	25.18	24.84	25.45	28.95	21.76	36,786,561						
chron	cbu	-1.886%	24.97 usd	25.08	-0.4800	140,099	25.18	24.84	25.45	28.95	21.76	36,786,561						
cio-com	cbu	-1.89%	24.97 usd	25.08	-0.4800	140,099	25.18	24.84	25.45	28.95	21.76	36,786,561	12.87	919m	3.8	0.96		
cnn-money	cbu	-1.89%	24.97	25.08	-0.48	137,947	25.18	24.84	25.45				12.9	$918.6m	3.84%			
easystockalterts	cbu	-1.91%	24.97	25.08	-0.48	140099	25.18	24.84	25.45	28.95	21.76		12.87				1.94	
eresearch-fidelity-com	cbu	-1.89%	24.9700	25.0800	-0.4800	140,099	25.1800	24.8400	25.4500	28.9500	21.7600	36,787,000	13.12	$936.23m	3.77%	$0.240000		
finance-abc7-com	cbu	-1.886%	24.97 usd	25.08	-0.4800	140,099	25.18	24.84	25.45	28.95	21.76	36,786,561						
finance-abc7chicago-com	cbu	-1.886%	24.97 usd	25.08	-0.4800	140,099	25.18	24.84	25.45	28.95	21.76	36,786,561						
financial-content	cbu	-1.886%	24.97 usd	25.08	-0.4800	140,099	25.18	24.84	25.45	28.95	21.76	36,786,561						
finapps-forbes-com	cbu	-1.9%	$24.97	25.08	-0.48	140,099	25.18	24.84	25.45	28.95	21.76	37 mil	12.9	919 mil	3.8	0.96	1.94	
finviz	cbu	-1.89%	24.97			140,099			25.45	-11.96%	18.40%	36.79m	12.87	918.65m		0.96	1.94	
fool	cbu	-1.89%	$24.97	$25.08	-0.48	140,099	$25.18	$24.84	$25.45	$28.95	$21.76		13.00	$918.56m	4.30%	0.96		
foxbusiness	cbu		$24.97		-0.48	140,099			$25.45									
google-finance	cbu	(-1.89%)	24.97	25.08	-0.48	140,099.00	25.18	24.84		28.95	21.76	36.79m	12.88	918.56m	3.84	0.24	1.94	
howthemarketworks	cbu	-1.886%	24.97	25.08	-0.48	137,947	25.18	24.84	25.45									
hpcwire	cbu	-1.886%	24.97 usd	25.08	-0.4800	140,099	25.18	24.84	25.45	28.95	21.76	36,786,561						
insidestocks	cbu	-1.89%	24.97	25.08	-0.48	137947	25.18	24.84										
investopedia	cbu	-1.89 %	$24.97	25.08	-0.48				25.45									
investorguide	cbu	-1.89%	24.97	25.08	-0.48		25.18	24.84		28.95	21.76		13.06	918.5m			1.949	
marketintellisearch	cbu	-1.89 %	$24.97	$25.08	-0.48	128.40k	$25.18	$24.84	$25.45			36.79m	13.12	0.94b	3.77 %		1.94	
marketwatch	cbu	-1.89%	$24.97	open: 25.08	-0.48	2,052	$25.18	$24.84	$25.45	$28.95	$21.76		16.50	$927.40m	3.84%	0.24	1.51	
minyanville	cbu	-1.886%	24.97 usd	25.08	-0.4800	140,099	25.18	24.84	25.45	28.95	21.76	36,786,561						
msn-money	cbu	-1.89%	24.97	25.08	-0.48	140,099	25.18	24.84	25.45	28.95	21.76	36.79 mil	12.68	936.22 mil	3.77%	0.96	1.94	
nasdaq-com	cbu	1.89%	$ 24.97		0.48	140,099	$ 25.18	$ 24.84	$ 25.45	$ 28.95	$ 21.76	36,787,000	12.81	$ 918,571,390	3.77 %	$0.960000	$ 1.95	
optimum	cbu	-1.89%	24.97 ( 4:15 pm edt)	25.08	-0.48	140,099	25.18	24.84	25.45	28.95	21.76	36.79m	12.9	918.6m	3.84	0.96	1.94	
paidcontent	cbu	-1.886%	24.97 usd	25.08	-0.4800	140,099	25.18	24.84	25.45	28.95	21.76	36,786,561						
pc-quote	cbu	-1.89%	24.97	25.08	-0.48	140,099	25.18	24.84	25.45	28.95	21.76	37,494,161	12.91878	936,229,000		0.24		
personal-wealth-biz	cbu	-1.89%	24.97	25.08	-0.48	140,099	25.18	24.84	25.45	28.95	21.76		13.06		3.77	0.96	1.949	
predictwallstreet	cbu	-1.89%	24.97		-0.48	140,099												
raymond-james	cbu	-1.89	24.97	25.08	-0.48	140,099	25.18	24.84	24.97	28.95	21.76		12.68				1.97	
renewable-energy-world	cbu	-1.886%	24.97 usd	25.08	-0.4800	140,099	25.18	24.84	25.45	28.95	21.76	36,786,561						
screamingmedia	cbu	-1.89%	$	open: 25.08	-0.48	2,052	$25.18	$24.84	$25.45	$28.95	$21.76		16.50	$927.40m	3.84%	0.24	1.51	
scroli	cbu	%	cbu			0												
simple-stock-quotes	cbu	-1.89%	last trade: 24.97		change: -0.480								p/e ratio: 13.06					
smartmoney	cbu	(-1.89%)	24.97	$25.08	-0.48	140,099	$25.18	$24.84	$25.45	$28.95	$21.76			936,200	3.77%	$0.24		
stocknod	cbu	-1.886%	24.97 usd	25.08	-0.4800	140,099	25.18	24.84	25.45	28.95	21.76	36,786,561						
stockpickr	cbu	-1.89%	$24.97 -0.48 | -1.89%	25.05	-0.48	140.10k	25.18	24.84	25.45	28.95	21.76							
stocksmart	cbu	.0 %	$23.93	27.8	0	37,734	24.83	23.9										
stocktwits	cbu	-1.85%	24.98		-0.47													
streetinsider-com	cbu	1.89%	24.97	$25.08	-0.48	140,099	$25.18	$24.84	$25.45	$28.95	$21.76		12.87				$1.94	
thecramerreport	cbu		24.97	25.08	-0.48	140099	25.18	24.84										
thestree	cbu	-1.89%	$24.97	25.05	-0.48	140099	25.18	24.84	25.45	-28.95	21.76	3.6786561e7		9.27389203e8				
tickerspy	cbu	-1.89%	$24.97	25.08	-0.48	140,099	25.18	24.84	25.45	28.95	21.76		12.9	850.7m	3.77%	$0.24		
tmx-quotemedia	cbu	-1.89%	24.970	25.080	-0.480	140,099	25.180	24.840	25.450	28.950	21.760	36,786,561	13.10	918,560,428	3.772	0.240 usd	1.94	
updown	cbu	-1.89%	$24.97	$25.08	-$0.48	137,247	$25.18	$24.84	$25.45	$28.95	$21.76	36.78b	12.85	$936m			1.98	
wallstreetsurvivor	cbu	-1.89%	24.97	25.08	-0.48	137,947	25.18	24.84		28.95	21.76		13.10	$936m	3.80%	0.94 -	1.89	
yahoo-finance	cbu	1.89%	24.97	25.08	0.48	140,099	25.18	24.84	25.45	28.95	21.76		12.81	918.55m	3.80%	0.96	1.95	
ycharts-com	cbu	-1.77%	24.98		-0.45					28.95	21.76		12.81	834.83m	4.07%		1.95	
zacks	cbu	(-1.89%)	24.97		-0.48	vol.  140,099	25.18	24.84		28.95	21.76		12.92	936.23 m	3.77	0.96	1.97	
advfn	esl	-0.02	80.57	79.34	-0.02	234547	80.75	79.34										
barchart	esl	-0.02%	80.57	79.34	-0.02	234,547	80.75	79.34	80.59	80.85	43.58		14.89	$2.46 b			+5.68	
barrons	esl	0.02%	80.57	79.34	-0.02	233,532	80.75	79.34				30.48 million		$2.43 billion	esl has not issued dividends in more than 1 year.			
bloomberg	esl	-0.025%	80.570	79.340	-0.020	234,547	80.750	79.340		80.85	43.58	30.556mil	14.948	2,461.858mil			5.390	
boston-com	esl	-0.0248%	80.57 usd	79.34	-0.0200	234,547	80.75	79.34	80.59	80.85	43.58	30,555,518						
bostonmerchant	esl	-0.0248%	80.57 usd	79.34	-0.0200	234,547	80.75	79.34	80.59	80.85	43.58	30,555,518						
business-insider	esl	-0.0248%	80.57 usd	79.34	-0.0200	234,547	80.75	79.34	80.59	80.85	43.58	30,555,518						
chron	esl	-0.0248%	80.57 usd	79.34	-0.0200	234,547	80.75	79.34	80.59	80.85	43.58	30,555,518						
cio-com	esl	-0.02%	80.57 usd	79.34	-0.0200	234,547	80.75	79.34	80.59	80.85	43.58	30,555,518	15.20	2b				
cnn-money	esl	-0.02%	80.57	79.34	-0.02	234,132	80.75	79.34	80.59				15.2	$2.5b				
easystockalterts	esl	-0.03%	80.57	79.34	-0.02	234347	80.75	79.34	80.59	80.85	43.58		15.20				5.30	
eresearch-fidelity-com	esl	-0.02%	80.5700	79.3400	-0.0200	234,547	80.7500	79.3400	80.5900	80.8473	43.5800	30,556,000	15.15	$2.46b				
finance-abc7-com	esl	-0.0248%	80.57 usd	79.34	-0.0200	234,547	80.75	79.34	80.59	80.85	43.58	30,555,518						
finance-abc7chicago-com	esl	-0.0248%	80.57 usd	79.34	-0.0200	234,547	80.75	79.34	80.59	80.85	43.58	30,555,518						
financial-content	esl	-0.0248%	80.57 usd	79.34	-0.0200	234,547	80.75	79.34	80.59	80.85	43.58	30,555,518						
finapps-forbes-com	esl	-0.0%	$80.57	79.34	-0.02	234,547	80.75	79.34	80.59	80.84	43.58	31 mil	14.2	2 bil	0.0	0.00	5.68	
finviz	esl	-0.02%	80.57			234,547			80.59	-0.35%	84.88%	30.56m	15.06	2.46b			5.35	
fool	esl	-0.08%	$80.53	$79.34	-0.06	208,445	$80.75	$79.34	$80.59	$80.85	$43.58		13.90	$2.46b				
foxbusiness	esl		$80.57		-0.02	235,864			$80.59									
google-finance	esl	(-0.02%)	80.57	79.34	-0.02	234,547.00	80.75	79.34		80.85	43.58	30.56m	15.06	2.46b			5.35	
howthemarketworks	esl	-0.025%	80.57	79.34	-0.02	234,547	80.75	79.34	80.59									
hpcwire	esl	-0.0248%	80.57 usd	79.34	-0.0200	234,547	80.75	79.34	80.59	80.85	43.58	30,555,518						
insidestocks	esl	-0.02%	80.57	79.34	-0.02	234547	80.75	79.34					price earnings ratio: 15.12					
investopedia	esl	-0.02 %	$80.57	79.34	-0.02				80.59									
investorguide	esl	-0.02%	80.57	79.34	-0.02		80.75	79.34		80.85	43.58		14.18	2.462b			5.684	
marketintellisearch	esl	-0.02 %	$80.57	$79.34	-0.02	211.10k	$80.75	$79.34	$80.59			30.56m	15.06	2.46b	0.0 %		5.35	
marketwatch	esl	-0.02%	$80.57	open: 79.34	-0.02	1,917	$80.75	$79.34	$80.59	$80.85	$43.58		15.21	$2.43b			5.30	
minyanville	esl	-0.0248%	80.57 usd	79.34	-0.0200	234,547	80.75	79.34	80.59	80.85	43.58	30,555,518						
msn-money	esl	-0.02%	80.57	79.34	-0.02	234,547	80.75	79.34	80.59	80.85	43.58	30.56 mil	15.09	2.46 bil			5.71	
nasdaq-com	esl	0.02%	$ 80.57		0.02	234,247	$ 80.75	$ 79.34	$ 80.59	$ 80.8473	$ 43.58	30,476,000	14.18	$ 2,455,451,320			$ 5.68	
optimum	esl	-0.02%	80.57 ( 4:01 pm edt)	79.34	-0.02	234,132	80.75	79.34	80.59	80.85	43.58	30.56m	15.2	2.5b			5.30	
paidcontent	esl	-0.0248%	80.57 usd	79.34	-0.0200	234,547	80.75	79.34	80.59	80.85	43.58	30,555,518						
pc-quote	esl	-0.02%	80.57	79.34	-0.02	235,664	80.75	79.34	80.59	80.85	43.58	30,563,584	15.09176	2,462,508,000				
personal-wealth-biz	esl	-0.02%	80.57	79.34	-0.02	235,864	80.75	79.34	80.59	80.85	43.58		14.18			0.00	5.684	
predictwallstreet	esl	-0.02%	80.57		-0.02	234,547												
raymond-james	esl	-0.02	80.57	79.34	-0.02	232,841	80.75	79.34	80.57	80.85	43.58		14.84				5.43	
renewable-energy-world	esl	-0.0248%	80.57 usd	79.34	-0.0200	234,547	80.75	79.34	80.59	80.85	43.58	30,555,518						
screamingmedia	esl	-0.02%	$	open: 79.34	-0.02	1,917	$80.75	$79.34	$80.59	$80.85	$43.58		15.21	$2.43b			5.30	
scroli	esl	%	esl			0												
simple-stock-quotes	esl	-0.02%	last trade: 80.57		change: -0.020								p/e ratio: 14.18					
smartmoney	esl	(-0.02%)	80.57	$79.34	-0.02	234,547	$80.75	$79.34	$80.59	$80.85	$43.58			2,459,900	0.00%	$0.00		
stocknod	esl	-0.0248%	80.57 usd	79.34	-0.0200	234,547	80.75	79.34	80.59	80.85	43.58	30,555,518						
stockpickr	esl	-0.02%	$80.57 -0.02 | -0.02%	79.34	-0.02	234.55k	80.75	79.34	80.59	80.85	43.58							
stocksmart	esl	.0 %	$73.56	68.28	0	44,627	75.69	73.5										
stocktwits	esl	0.00%	80.59		0.00													
streetinsider-com	esl	0.02%	80.57	$79.34	-0.02	234,547	$80.75	$79.34	$80.59	$80.85	$43.58		15.20				$5.30	
thecramerreport	esl		80.57	79.34	-0.02	234547	80.75	79.34										
thestree	esl	-0.02%	$80.57	79.34	-0.02	234547	80.75	79.34	80.59	-80.85	43.58	3.0555518e7		2.426968806e9				
tickerspy	esl	-0.02%	$80.57	79.34	-0.02	234,547	80.75	79.34	80.59	80.85	43.58		15.1	2.4b	0.00%	$0.00		
tmx-quotemedia	esl	-0.02%	80.570	79.340	-0.020	235,864	80.750	79.340	80.590	80.847	43.580	30,555,518	14.20	2,461,858,085			5.69	
updown	esl	-0.02%	$80.57	$79.34	-$0.02	233,532	$80.75	$79.34	$80.59	$80.85	$43.58	30.47b	13.90	$2.46b			5.80	
wallstreetsurvivor	esl	-0.02%	80.57	79.34	-0.02	234,547	80.75	79.34		80.85	43.58		14.20	$2b			4.66	
yahoo-finance	esl	0.02%	80.57	79.34	0.02	234,847	80.75	79.34	80.59	80.85	43.58		14.17	2.46b			5.68	
ycharts-com	esl	+0.04%	80.59		+0.03					80.85	43.58		14.14	2.46b	0.00%		5.70	
zacks	esl	(-0.02%)	80.57		-0.02	vol.  234,547	80.75	79.34		80.85	43.58		15.09	2.46 b	0.00	0.00	5.34	
advfn	prx	-0.47	34.07	33.86	-0.16	167454	34.2477	33.82										
barchart	prx	-0.47%	34.07	33.86	-0.16	167,454	34.25	33.82	34.23	39.57	25.58		10.96	$1.22 b			-1.21	
barrons	prx	0.47%	34.07	33.86	-0.16	166,033	34.248	33.82				35.64 million		$1.25 billion	prx has not issued dividends in more than 1 year.			
bloomberg	prx	-0.467%	34.070	33.860	-0.160	167,454	34.248	33.820		39.57	25.58	36.209mil	11.871	1,233.636mil			2.870	
boston-com	prx	-0.4674%	34.07 usd	33.86	-0.1600	167,454	34.25	33.82	34.23	39.57	25.58	36,208,861						
bostonmerchant	prx	-0.4674%	34.07 usd	33.86	-0.1600	167,454	34.25	33.82	34.23	39.57	25.58	36,208,861						
business-insider	prx	-0.4674%	34.07 usd	33.86	-0.1600	167,454	34.25	33.82	34.23	39.57	25.58	36,208,861						
chron	prx	-0.4674%	34.07 usd	33.86	-0.1600	167,454	34.25	33.82	34.23	39.57	25.58	36,208,861						
cio-com	prx	-0.47%	34.07 usd	33.86	-0.1600	167,454	34.25	33.82	34.23	39.57	25.58	36,208,861		1b				
cnn-money	prx	-0.47%	34.07	33.86	-0.16	167,454	34.25	33.82	34.23				nm	$1.2b				
easystockalterts	prx	-0.47%	34.07	33.86	-0.16	167454	34.25	33.82	34.23	39.57	25.58						-1.22	
eresearch-fidelity-com	prx	-0.47%	34.0700	33.8600	-0.1600	167,454	34.2477	33.8200	34.2300	39.5700	25.5800	36,209,000	nm	$1.24b				
finance-abc7-com	prx	-0.4674%	34.07 usd	33.86	-0.1600	167,454	34.25	33.82	34.23	39.57	25.58	36,208,861						
finance-abc7chicago-com	prx	-0.4674%	34.07 usd	33.86	-0.1600	167,454	34.25	33.82	34.23	39.57	25.58	36,208,861						
financial-content	prx	-0.4674%	34.07 usd	33.86	-0.1600	167,454	34.25	33.82	34.23	39.57	25.58	36,208,861						
finapps-forbes-com	prx	-0.5%	$34.07	33.86	-0.16	167,454	34.25	33.82	34.23	39.57	25.58	36 mil		1 bil	0.0	0.00	-1.21	
finviz	prx	-0.47%	34.07			167,454			34.23	-13.90%	33.19%	36.21m		1.23b			-1.21	
fool	prx	-0.47%	$34.07	$33.86	-0.16	167,454	$34.25	$33.82	$34.23	$39.57	$25.58		0.00	$1.23b				
foxbusiness	prx		$34.07		-0.16	167,454			$34.23									
google-finance	prx	(-0.47%)	34.07	33.86	-0.16	167,454.00	34.25	33.82		39.57	25.58	36.21m		1.23b			-1.21	
howthemarketworks	prx	-0.467%	34.07	33.86	-0.16	166,033	34.2477	33.82	34.23									
hpcwire	prx	-0.4674%	34.07 usd	33.86	-0.1600	167,454	34.25	33.82	34.23	39.57	25.58	36,208,861						
insidestocks	prx	-0.47%	34.07	33.86	-0.16	166033	34.25	33.82					price earnings ratio: 10.85					
investopedia	prx	-0.47 %	$34.07	33.86	-0.16				34.23									
investorguide	prx	-0.47%	34.07	33.86	-0.16		34.2477	33.82		39.57	24.51			1.213b			-1.229	
marketintellisearch	prx	-0.47 %	$34.07	$33.86	-0.16	168.80k	$34.25	$33.82	$34.23			36.21m	0.00	1.24b	0.0 %		-1.21	
marketwatch	prx	-0.47%	$34.07	open: 33.86	-0.16	3,389	$34.25	$33.82	$34.23	$39.57	$25.58			$1.25b				
minyanville	prx	-0.4674%	34.07 usd	33.86	-0.1600	167,454	34.25	33.82	34.23	39.57	25.58	36,208,861						
msn-money	prx	-0.47%	34.07	33.86	-0.16	167,454	34.25	33.82	34.23	39.57	25.58	36.21 mil	-27.93	1.24 bil			-1.21	
nasdaq-com	prx	0.47%	$ 34.07		0.16	167,454	$ 34.2477	$ 33.82	$ 34.23	$ 39.57	$ 25.58	36,209,000		$ 1,233,640,630			$ -1.21	
optimum	prx	-0.47%	34.07 ( 4:15 pm edt)	33.86	-0.16	167,454	34.25	33.82	34.23	39.57	25.58	36.21m		1.2b			-1.22	
paidcontent	prx	-0.4674%	34.07 usd	33.86	-0.1600	167,454	34.25	33.82	34.23	39.57	25.58	36,208,861						
pc-quote	prx	-0.47%	34.07	33.86	-0.16	167,454	34.2477	33.82	34.23	39.57	25.58	36,379,046	-28.05738	1,239,434,000				
personal-wealth-biz	prx	-0.47%	34.07	33.86	-0.16	167,454	34.2477	33.82	34.23	39.57	24.51					0.00	-1.229	
predictwallstreet	prx	-0.47%	34.07		-0.16	167,454												
raymond-james	prx	-0.47	34.07	33.86	-0.16	167,454	34.25	33.82	34.07	39.57	25.58						-1.15	
renewable-energy-world	prx	-0.4674%	34.07 usd	33.86	-0.1600	167,454	34.25	33.82	34.23	39.57	25.58	36,208,861						
screamingmedia	prx	-0.47%	$	open: 33.86	-0.16	3,389	$34.25	$33.82	$34.23	$39.57	$25.58			$1.25b				
scroli	prx	%	prx			0												
simple-stock-quotes	prx	-0.47%	last trade: 34.07		change: -0.160													
smartmoney	prx	(-0.47%)	34.07	$33.86	-0.16	167,454	$34.25	$33.82	$34.23	$39.57	$25.58			1,239,400	0.00%	$0.00		
stocknod	prx	-0.4674%	34.07 usd	33.86	-0.1600	167,454	34.25	33.82	34.23	39.57	25.58	36,208,861						
stockpickr	prx	-0.47%	$34.07 -0.16 | -0.47%	33.90	-0.16	167.45k	34.25	33.82	34.23	39.57	25.58							
stocksmart	prx	.0 %	$33.77	38.57	0	24,809	34.445	33.77										
stocktwits	prx	-0.44%	34.08		-0.15													
streetinsider-com	prx	0.47%	34.07	$33.86	-0.16	167,454	$34.25	$33.82	$34.23	$39.57	$25.58						$-1.22	
thecramerreport	prx		34.07	33.86	-0.16	167454	34.2477	33.82										
thestree	prx	-0.47%	$34.07	33.9	-0.16	167454	34.25	33.82	34.23	-39.57	25.58	3.6208861e7		1.246308996e9				
tickerspy	prx	-0.47%	$34.07	33.86	-0.16	167,454	34.25	33.82	34.23	39.57	25.58		-28.1	1.2b	0.00%	$0.00		
tmx-quotemedia	prx	-0.47%	34.070	33.860	-0.160	167,454	34.248	33.820	34.230	39.570	25.580	36,208,861		1,233,635,894			-1.21	
updown	prx	-0.47%	$34.07	$33.86	-$0.16	163,933	$34.25	$33.82	$34.23	$39.57	$25.58	36.20b		$1.23b			-1.23	
wallstreetsurvivor	prx	-0.47%	34.07	33.86	-0.16	166,033	34.25	33.82		39.57	25.58			$1b			2.60	
yahoo-finance	prx	0.47%	34.07	33.86	0.16	167,454	34.25	33.82	34.23	39.57	25.58			1.21b			-1.23	
ycharts-com	prx	-0.41%	34.08		-0.14					39.57	25.58			1.22b	0.00%		-1.22	
zacks	prx	(-0.47%)	34.07		-0.16	vol.  167,454	34.25	33.82		39.57	25.58		10.9	1.24 b	0.00	0.00	3.14	
advfn	grb	-0.18	11.18	11.06	-0.02	110049	11.18	11.05										
barchart	grb	-0.18%	11.18	11.06	-0.02	110,049	11.18	11.05	11.20	11.27	4.64		46.46	$281.07 m			-0.94	
barrons	grb	0.18%	11.18	11.06	-0.02	106,700	11.18	11.05				25.13 million		$279.82 million	grb has not issued dividends in more than 1 year.	$0.08		
bloomberg	grb	-0.179%	11.180	11.060	-0.020	110,049	11.180	11.050		11.27	4.64	25.092mil		280.526mil			-0.090	
boston-com	grb	-0.1786%	11.18 usd	11.06	-0.0200	110,049	11.18	11.05	11.20	11.27	4.640	25,091,778						
bostonmerchant	grb	-0.1786%	11.18 usd	11.06	-0.0200	110,049	11.18	11.05	11.20	11.27	4.640	25,091,778						
business-insider	grb	-0.1786%	11.18 usd	11.06	-0.0200	110,049	11.18	11.05	11.20	11.27	4.640	25,091,778						
chron	grb	-0.1786%	11.18 usd	11.06	-0.0200	110,049	11.18	11.05	11.20	11.27	4.640	25,091,778						
cio-com	grb	-0.18%	11.18 usd	11.06	-0.0200	110,049	11.18	11.05	11.20	11.27	4.640	25,091,778		281m				
cnn-money	grb	-0.18%	11.18	11.06	-0.02	107,598	11.18	11.05	11.20				nm	$280.5m				
easystockalterts	grb	-0.18%	11.18	11.06	-0.02	110049	11.18	11.05	11.20	11.27	4.64						-0.27	
eresearch-fidelity-com	grb	-0.18%	11.1800	11.0600	-0.0200	110,049	11.1800	11.0500	11.2000	11.2700	4.6400	25,092,000	nm	$281.03m				
finance-abc7-com	grb	-0.1786%	11.18 usd	11.06	-0.0200	110,049	11.18	11.05	11.20	11.27	4.640	25,091,778						
finance-abc7chicago-com	grb	-0.1786%	11.18 usd	11.06	-0.0200	110,049	11.18	11.05	11.20	11.27	4.640	25,091,778						
financial-content	grb	-0.1786%	11.18 usd	11.06	-0.0200	110,049	11.18	11.05	11.20	11.27	4.640	25,091,778						
finapps-forbes-com	grb	-0.2%	$11.18	11.06	-0.02	110,049	11.18	11.05	11.20	11.27	4.64	25 mil		281 mil	0.0	0.00		
finviz	grb	-0.18%	11.18			110,049			11.20	-0.80%	140.95%	25.09m		281.01m			-0.27	
fool	grb	-0.18%	$11.18	$11.06	-0.02	106,700	$11.18	$11.05	$11.20	$11.27	$4.64		0.00	$280.53m				
foxbusiness	grb		$11.18		-0.02	110,049			$11.20									
google-finance	grb	(-0.18%)	11.18	11.06	-0.02	110,049.00	11.18	11.05		11.27	4.64	25.09m		280.53m			-0.27	
howthemarketworks	grb	-0.179%	11.18	11.06	-0.02	106,700	11.18	11.05	11.2									
hpcwire	grb	-0.1786%	11.18 usd	11.06	-0.0200	110,049	11.18	11.05	11.20	11.27	4.640	25,091,778						
insidestocks	grb	-0.18%	11.18	11.06	-0.02	106851	11.18	11.05										
investopedia	grb	-0.18 %	$11.18	11.06	-0.02				11.20									
investorguide	grb	-0.18%	11.18	11.06	-0.02		11.18	11.05		11.27	4.64			280.5m			-0.944	
marketintellisearch	grb	-0.18 %	$11.18	$11.06	-0.02	105.00k	$11.18	$11.05	$11.20			25.09m	0.00	0.28b	0.0 %		-0.27	
marketwatch	grb	-0.18%	$11.18	open: 11.06	-0.02	1,821	$11.18	$11.05	$11.20	$11.27	$4.64			$279.82m				
minyanville	grb	-0.1786%	11.18 usd	11.06	-0.0200	110,049	11.18	11.05	11.20	11.27	4.640	25,091,778						
msn-money	grb	-0.18%	11.18	11.06	-0.02	110,049	11.18	11.05	11.20	11.27	4.64	25.09 mil	-41.41	281.03 mil			-0.94	
nasdaq-com	grb	0.18%	$ 11.18		0.02	110,049	$ 11.18	$ 11.05	$ 11.20	$ 11.27	$ 4.64	25,092,000		$ 280,528,560			$ -0.94	
optimum	grb	-0.18%	11.18 ( 4:15 pm edt)	11.06	-0.02	109,898	11.18	11.05	11.20	11.27	4.64	25.09m		280.5m			-0.27	
paidcontent	grb	-0.1786%	11.18 usd	11.06	-0.0200	110,049	11.18	11.05	11.20	11.27	4.640	25,091,778						
pc-quote	grb	-0.18%	11.18	11.06	-0.02	110,049	11.18	11.05	11.2	11.27	4.64	25,140,894	-41.48148	281,075,000				
personal-wealth-biz	grb	-0.18%	11.18	11.06	-0.02	110,049	11.18	11.05	11.20	11.27	4.64					0.00	-0.944	
predictwallstreet	grb	-0.18%	11.18		-0.02	110,049												
raymond-james	grb	-0.18	11.18	11.06	-0.02	110,049	11.18	11.05	11.18	11.27	4.64						-0.27	
renewable-energy-world	grb	-0.1786%	11.18 usd	11.06	-0.0200	110,049	11.18	11.05	11.20	11.27	4.640	25,091,778						
screamingmedia	grb	-0.18%	$	open: 11.06	-0.02	1,821	$11.18	$11.05	$11.20	$11.27	$4.64			$279.82m				
scroli	grb	%	grb			0												
simple-stock-quotes	grb	-0.18%	last trade: 11.18		change: -0.020													
smartmoney	grb	(-0.18%)	11.18	$11.06	-0.02	110,049	$11.18	$11.05	$11.20	$11.27	$4.64			281,200	0.00%	$0.08		
stocknod	grb	-0.1786%	11.18 usd	11.06	-0.0200	110,049	11.18	11.05	11.20	11.27	4.640	25,091,778						
stockpickr	grb	-0.18%	$11.18 -0.02 | -0.18%	11.06	-0.02	110.05k	11.18	11.05	11.20	11.27	4.64							
stocksmart	grb	.0 %	$9.05	7.91	0	3,151	9.73	9.02										
stocktwits	grb	-0.40%	11.15		-0.04													
streetinsider-com	grb	0.18%	11.18	$11.06	-0.02	110,049	$11.18	$11.05	$11.20	$11.27	$4.64						$-0.27	
thecramerreport	grb		11.18	11.06	-0.02	110049	11.18	11.05										
thestree	grb	-0.18%	$11.18	11.06	-0.02	110049	11.18	11.05	11.2	-11.27	4.64	2.5091778e7		2.799765e8				
tickerspy	grb	-0.18%	$11.18	11.06	-0.02	110,049	11.18	11.05	11.20	11.27	4.64		-41.5	281.2m	0.00%	$0.00		
tmx-quotemedia	grb	-0.18%	11.180	11.060	-0.020	110,049	11.180	11.050	11.200	11.270	4.640	25,091,778		280,526,078			-0.94	
updown	grb	-0.18%	$11.18	$11.06	-$0.02	105,928	$11.18	$11.05	$11.20	$11.27	$4.64	25.14b		$281m			-0.94	
wallstreetsurvivor	grb	-0.18%	11.18	11.06	-0.02	106,700	11.18	11.05		11.27	4.64			$281m			-0.94	
yahoo-finance	grb	0.18%	11.18	11.06	0.02	110,049	11.18	11.05	11.20	11.27	4.64			280.52m			-0.94	
ycharts-com	grb	-0.22%	11.15		-0.03					11.15	4.64			280.44m	0.00%		-0.94	
zacks	grb	(-0.18%)	11.18		-0.02	vol.  110,049	11.18	11.05		11.27	4.64		46.67	281.08 m	0.00	0.00	.24	
advfn	cbr	-2.78	5.6	5.67	-0.16	173102	5.73	5.51										
barchart	cbr	-2.78%	5.60	5.67	-0.16	173,102	5.73	5.51	5.76	6.98	2.60		27.48	$397.38 m			-1.10	
barrons	cbr	2.78%	5.60	5.67	-0.16	170,485	5.73	5.51				69.63 million		$410.88 million	cbr has not issued dividends in more than 1 year.			
bloomberg	cbr	-2.778%	5.600	5.670	-0.160	173,102	5.730	5.510		6.98	2.60	71.210mil	46.667	398.776mil			0.120	
boston-com	cbr	-2.778%	5.600 usd	5.670	-0.1600	173,102	5.730	5.510	5.760	6.980	2.520	71,210,061						
bostonmerchant	cbr	-2.778%	5.600 usd	5.670	-0.1600	173,102	5.730	5.510	5.760	6.980	2.520	71,210,061						
business-insider	cbr	-2.778%	5.600 usd	5.670	-0.1600	173,102	5.730	5.510	5.760	6.980	2.520	71,210,061						
chron	cbr	-2.778%	5.600 usd	5.670	-0.1600	173,102	5.730	5.510	5.760	6.980	2.520	71,210,061						
cio-com	cbr	-2.78%	5.600 usd	5.670	-0.1600	173,102	5.730	5.510	5.760	6.980	2.520	71,210,061		399m				
cnn-money	cbr	-2.78%today&rsquo;s change	5.60data as of 4:05pm et	5.67	-0.16	173,102	5.73	5.51	5.76				nm	$398.8m				
easystockalterts	cbr	-2.82%	5.60	5.67	-0.16	173102	5.73	5.51	5.76	6.98	2.52						-1.10	
eresearch-fidelity-com	cbr	-2.78%	5.6000	5.6700	-0.1600	173,102	5.7300	5.5100	5.7600	6.9800	2.6000	71,210,000	nm	$410.17m				
finance-abc7-com	cbr	-2.778%	5.600 usd	5.670	-0.1600	173,102	5.730	5.510	5.760	6.980	2.520	71,210,061						
finance-abc7chicago-com	cbr	-2.778%	5.600 usd	5.670	-0.1600	173,102	5.730	5.510	5.760	6.980	2.520	71,210,061						
financial-content	cbr	-2.778%	5.600 usd	5.670	-0.1600	173,102	5.730	5.510	5.760	6.980	2.520	71,210,061						
finapps-forbes-com	cbr	-2.8%	$5.60	5.67	-0.16	173,102	5.73	5.51	5.76	6.98	2.60	71 mil		399 mil	0.0	0.00	-1.10	
finviz	cbr	-2.78%	5.60			173,102			5.76	-19.77%	115.38%	71.21m		410.17m			-1.11	
fool	cbr	-2.78%	$5.60	$5.67	-0.16	172,802	$5.73	$5.51	$5.76	$6.98	$2.60		0.00	$398.78m				
foxbusiness	cbr		$5.60		-0.16	173,102			$5.76									
google-finance	cbr	(-2.78%)	5.60	5.67	-0.16	173,102.00	5.73	5.51		6.98	2.60	70.97m		397.40m			-1.11	
howthemarketworks	cbr	-2.778%	5.6	5.67	-0.16	170,485	5.73	5.51	5.76									
hpcwire	cbr	-2.778%	5.600 usd	5.670	-0.1600	173,102	5.730	5.510	5.760	6.980	2.520	71,210,061						
insidestocks	cbr	-2.78%	5.60	5.67	-0.16	170485	5.73	5.51					price earnings ratio: 26.67					
investopedia	cbr	-2.78 %	$5.60	5.67	-0.16				5.76									
investorguide	cbr	-2.78%	5.60	5.67	-0.16		5.73	5.51		6.98	2.60			398.8m			-1.092	
marketintellisearch	cbr	-2.78 %	$5.60	$5.67	-0.16	157.20k	$5.73	$5.51	$5.76			71.21m	0.00	0.41b	0.0 %		-1.11	
marketwatch	cbr	-2.78%	$5.60	open: 5.67	-0.16	3,217	$5.73	$5.51	$5.76	$6.98	$2.60			$410.88m				
minyanville	cbr	-2.778%	5.600 usd	5.670	-0.1600	173,102	5.730	5.510	5.760	6.980	2.520	71,210,061						
msn-money	cbr	-2.78%	5.60	5.67	-0.16	173,102	5.73	5.51	5.76	6.98	2.60	71.21 mil	-5.09	410.17 mil			-1.11	
nasdaq-com	cbr	2.78%	$ 5.60		0.16	173,102	$ 5.73	$ 5.51	$ 5.76	$ 6.98	$ 2.60	71,210,000		$ 398,776,000			$ -1.10	
optimum	cbr	-2.78%	5.60 ( 4:15 pm edt)	5.67	-0.16	173,102	5.73	5.51	5.76	6.98	2.52	71.21m		398.8m			-1.10	
paidcontent	cbr	-2.778%	5.600 usd	5.670	-0.1600	173,102	5.730	5.510	5.760	6.980	2.520	71,210,061						
pc-quote	cbr	-2.78%	5.6	5.67	-0.16	173,102	5.73	5.51	5.76	6.98	2.60	73,244,571	-5.23636	410,170,000				
personal-wealth-biz	cbr	-2.78%	5.60	5.67	-0.16	173,102	5.73	5.51	5.76	6.98	2.60					0.00	-1.092	
predictwallstreet	cbr	-2.78%	5.60		-0.16	173,102												
raymond-james	cbr	-2.78	5.60	5.67	-0.16	173,102	5.73	5.51	5.60	6.98	2.60						-1.10	
renewable-energy-world	cbr	-2.778%	5.600 usd	5.670	-0.1600	173,102	5.730	5.510	5.760	6.980	2.520	71,210,061						
screamingmedia	cbr	-2.78%	$	open: 5.67	-0.16	3,217	$5.73	$5.51	$5.76	$6.98	$2.60			$410.88m				
scroli	cbr	%	cbr			0												
simple-stock-quotes	cbr	-2.78%	last trade: 5.60		change: -0.160													
smartmoney	cbr	(-2.78%)	5.60	$5.67	-0.16	173,102	$5.73	$5.51	$5.76	$6.98	$2.60			410,200	0.00%	$0.00		
stocknod	cbr	-2.778%	5.600 usd	5.670	-0.1600	173,102	5.730	5.510	5.760	6.980	2.520	71,210,061						
stockpickr	cbr	-2.78%	$5.60 -0.16 | -2.78%	5.70	-0.16	173.10k	5.73	5.51	5.76	6.98	2.60							
stocksmart	cbr	.0 %	$5.85	4.77	0	50,915	6.05	5.815										
stocktwits	cbr	-2.43%	5.62		-0.14													
streetinsider-com	cbr	2.78%	5.60	$5.67	-0.16	173,102	$5.73	$5.51	$5.76	$6.98	$2.52						$-1.10	
thecramerreport	cbr		5.60	5.67	-0.16	173102	5.73	5.51										
thestree	cbr	-2.78%	$5.6	5.7	-0.16	173102	5.73	5.51	5.76	-6.98	2.6	7.1210061e7		4.10882052e8				
tickerspy	cbr	-2.78%	$5.60	5.67	-0.16	173,102	5.73	5.51	5.76	6.98	2.60		-5.2	410.1m	0.00%	$0.00		
tmx-quotemedia	cbr	-2.78%	5.600	5.670	-0.160	173,102	5.730	5.510	5.760	6.980	2.600	71,210,061		398,776,342			-1.10	
updown	cbr	-2.78%	$5.60	$5.67	-$0.16	169,585	$5.73	$5.51	$5.76	$6.98	$2.60	71.21b		$410m			-1.09	
wallstreetsurvivor	cbr	-2.78%	5.60	5.67	-0.16	170,485	5.73	5.51		6.98	2.60			$410m			-1.11	
yahoo-finance	cbr	2.78%	5.60	5.67	0.16	173,102	5.73	5.51	5.76	6.98	2.60			398.78m			-1.09	
ycharts-com	cbr	-2.43%	5.62		-0.14					6.98	2.52			398.80m	0.00%		-1.10	
zacks	cbr	(-2.78%)	5.60		-0.16	vol.  173,102	5.73	5.51		6.98	2.52		27.43	410.17 m	0.00	0.00	.21	
advfn	prs	0.86	5.84	5.79	0.05	43196	5.87	5.71										
barchart	prs	+0.86%	5.84	5.79	+0.05	43,196	5.87	5.71	5.79	5.88	3.41		23.08	$222.39 m			+6.39	
barrons	prs	0.86%	5.84	5.79	+0.05	42,404	5.87	5.71				40.37 million		$207.64 million	prs has not issued dividends in more than 1 year.			
bloomberg	prs	0.864%	5.840	5.790	0.050	43,196	5.870	5.710		5.88	3.41	37.481mil		218.890mil			-3.510	
boston-com	prs	+0.8636%	5.840 usd	5.790	+0.0500	43,196	5.870	5.710	5.790	5.880	3.410	43,177,000						
bostonmerchant	prs	+0.8636%	5.840 usd	5.790	+0.0500	43,196	5.870	5.710	5.790	5.880	3.410	43,177,000						
business-insider	prs	+0.8636%	5.840 usd	5.790	+0.0500	43,196	5.870	5.710	5.790	5.880	3.410	43,177,000						
chron	prs	+0.8636%	5.840 usd	5.790	+0.0500	43,196	5.870	5.710	5.790	5.880	3.410	43,177,000						
cio-com	prs	+0.86%	5.840 usd	5.790	+0.0500	43,196	5.870	5.710	5.790	5.880	3.410	43,177,000		252m				
cnn-money	prs	+0.86%	5.84	5.80	+0.05	43,196	5.87	5.71	5.79					$252.2m				
easystockalterts	prs	0.86%	5.84	5.79	+0.05	43196	5.87	5.71	5.79	5.88	3.41						0.00	
eresearch-fidelity-com	prs	0.86%	5.8400	5.7900	0.0500	43,196	5.8700	5.7100	5.7900	5.8800	3.4100	37,481,000		$217.01m				
finance-abc7-com	prs	+0.8636%	5.840 usd	5.790	+0.0500	43,196	5.870	5.710	5.790	5.880	3.410	43,177,000						
finance-abc7chicago-com	prs	+0.8636%	5.840 usd	5.790	+0.0500	43,196	5.870	5.710	5.790	5.880	3.410	43,177,000						
financial-content	prs	+0.8636%	5.840 usd	5.790	+0.0500	43,196	5.870	5.710	5.790	5.880	3.410	43,177,000						
finapps-forbes-com	prs	0.9%	$5.84	5.79	0.05	43,196	5.87	5.71	5.79	5.88	3.41	37 mil		219 mil	0.0	0.00		
finviz	prs	0.86%	5.84			43,196			5.79	-0.68%	71.26%	37.48m	0.95	218.88m			6.16	
fool	prs	+0.86%	$5.84	$5.79	0.05	43,196	$5.87	$5.71	$5.79	$5.88	$3.41		0.90	$218.89m				
foxbusiness	prs		$5.84		+0.05	43,196			$5.79									
google-finance	prs	(0.86%)	5.84	5.79	+0.05	43,196.00	5.87	5.71		5.88	3.41	37.48m	0.95	218.89m			6.16	
howthemarketworks	prs	0.864%	5.84	5.79	0.05	42,404	5.87	5.71	5.79									
hpcwire	prs	+0.8636%	5.840 usd	5.790	+0.0500	43,196	5.870	5.710	5.790	5.880	3.410	43,177,000						
insidestocks	prs	+0.86%	5.84	5.79	+0.05	42404	5.87	5.71										
investopedia	prs	+0.86 %	$5.84	5.79	+0.05				5.79									
investorguide	prs	+0.86%	5.84	5.79	+0.05		5.87	5.71		5.88	3.41		0.91	218.9m			6.359	
marketintellisearch	prs	0.86 %	$5.84	$5.79	0.05	31.70k	$5.87	$5.71	$5.79			37.48m	0.94	0.22b	0.0 %		6.16	
marketwatch	prs	+0.86%	$5.84	open: 5.79	+0.05	792	$5.87	$5.71	$5.79	$5.88	$3.41		0.88	$207.65m			6.67	
minyanville	prs	+0.8636%	5.840 usd	5.790	+0.0500	43,196	5.870	5.710	5.790	5.880	3.410	43,177,000						
msn-money	prs	+0.86%	5.84	5.79	+0.05	43,196	5.87	5.71	5.79	5.88	3.41	37.48 mil	0.95	217.02 mil			6.38	
nasdaq-com	prs	0.86%	$ 5.84		0.05	43,196	$ 5.87	$ 5.71	$ 5.79	$ 5.88	$ 3.41	37,481,000	0.91	$ 218,889,040			$ 6.39	
optimum	prs	+0.86%	5.84 ( 4:15 pm edt)	5.79	+0.05	43,196	5.87	5.71	5.79	5.88	3.41	43.18m		252.2m				
paidcontent	prs	+0.8636%	5.840 usd	5.790	+0.0500	43,196	5.870	5.710	5.790	5.880	3.410	43,177,000						
pc-quote	prs	0.86%	5.84	5.79	0.05	43,196	5.87	5.71	5.79	5.88	3.41	37,160,103	0.93994	217,015,000				
personal-wealth-biz	prs	+0.86%	5.84	5.79		43,196	5.87	5.71	5.79	5.88	3.41		0.91			0.00	6.359	
predictwallstreet	prs	+0.86%	5.84		+0.05	43,196												
raymond-james	prs	0.86	5.84	5.79	0.05	43,196	5.87	5.71	5.84	5.88	3.41		0.92				6.36	
renewable-energy-world	prs	+0.8636%	5.840 usd	5.790	+0.0500	43,196	5.870	5.710	5.790	5.880	3.410	43,177,000						
screamingmedia	prs	+0.86%	$	open: 5.79	+0.05	792	$5.87	$5.71	$5.79	$5.88	$3.41		0.88	$207.65m			6.67	
scroli	prs	%	prs			0												
simple-stock-quotes	prs	+0.86%	last trade: 5.84		change: 0.050								p/e ratio: 0.91					
smartmoney	prs	(0.86%)	5.84	$5.79	0.05	43,196	$5.87	$5.71	$5.79	$5.88	$3.41			217,000	0.00%	$0.00		
stocknod	prs	+0.8636%	5.840 usd	5.790	+0.0500	43,196	5.870	5.710	5.790	5.880	3.410	43,177,000						
stockpickr	prs	0.86%	$5.84 0.05 | 0.86%	5.80	0.05	43.20k	5.87	5.71	5.79	5.88	3.41							
stocksmart	prs	.0 %	$4.82	4.88	0	1,811	4.96	4.75										
stocktwits	prs	1.04%	5.85		+0.06													
streetinsider-com	prs	0.86%	5.84	$5.79	+0.05	43,196	$5.87	$5.71	$5.79	$5.88	$3.41						$0.00	
thecramerreport	prs		5.84	5.79	+0.05	43196	5.87	5.71										
thestree	prs	0.86%	$5.84	5.8	0.05	43196	5.87	5.71	5.79	-5.88	3.41	3.7481146e7		2.07645549e8				
tickerspy	prs	0.86%	$5.84	5.79	+0.05	42,404	5.87	5.71	5.79	5.88	3.41		0.9	220.0m	0.00%	$0.00		
tmx-quotemedia	prs	0.86%	5.840	5.790	0.050	43,196	5.870	5.710	5.790	5.880	3.410	37,481,146	1.00	218,889,893			6.01	
updown	prs	0.86%	$5.84	$5.79	$0.05	42,404	$5.87	$5.71	$5.79	$5.88	$3.41	37.48b	1.35	$217m			4.30	
wallstreetsurvivor	prs	0.86%	5.84	5.79	0.05	42,404	5.87	5.71		5.88	3.41		1.00	$217m			6.04	
yahoo-finance	prs	0.86%	5.84	5.79	0.05	43,196	5.87	5.71	5.79	5.88	3.41		0.92	218.89m			6.36	
ycharts-com	prs	+0.52%	5.85		+0.03					5.77	3.41		0.92	222.77m	0.00%		6.39	
zacks	prs	(0.86%)	5.84		0.05	vol.  43,196	5.87	5.71		5.88	3.41		24.13	217.01 m	0.00	0.00	.24	
advfn	ueic	0.87	25.53	25.01	0.22	63637	25.68	24.83										
barchart	ueic	+0.87%	25.53	24.83	+0.22	66,981	25.68	24.83	25.31	30.27	15.75		19.04	$382.44 m			+1.06	
barrons	ueic	0.87%	25.53	25.01	+0.22	63,637	25.68	24.83				14.11 million		$371.77 million	ueic has not issued dividends in more than 1 year.			
bloomberg	ueic	0.869%	25.530	25.010	0.220	63,637	25.680	24.830		30.27	15.75	15.021mil	24.085	383.497mil			1.060	
boston-com	ueic	+0.8692%	25.53 usd	25.01	+0.2200	63,637	25.68	24.83	25.31	30.27	15.75	15,021,433						
bostonmerchant	ueic	+0.8692%	25.53 usd	25.01	+0.2200	63,637	25.68	24.83	25.31	30.27	15.75	15,021,433						
business-insider	ueic	+0.8692%	25.53 usd	25.01	+0.2200	63,637	25.68	24.83	25.31	30.27	15.75	15,021,433						
chron	ueic	+0.8692%	25.53 usd	25.01	+0.2200	63,637	25.68	24.83	25.31	30.27	15.75	15,021,433						
cio-com	ueic	+0.87%	25.53 usd	25.01	+0.2200	63,637	25.68	24.83	25.31	30.27	15.75	15,021,433	24.08	383m				
cnn-money	ueic	+0.87%	25.53	25.01	+0.22	63,637	25.68	24.83	25.31				24.1	$383.5m				
easystockalterts	ueic	0.88%	25.53	25.01	+0.22	63637	25.68	24.83	25.31	30.27	15.75		24.08				1.06	
eresearch-fidelity-com	ueic	0.87%	25.5300	25.0100	0.2200	63,637	25.6800	24.8300	25.3100	30.2700	15.7500	15,021,000	23.88	$380.18m				
finance-abc7-com	ueic	+0.8692%	25.53 usd	25.01	+0.2200	63,637	25.68	24.83	25.31	30.27	15.75	15,021,433						
finance-abc7chicago-com	ueic	+0.8692%	25.53 usd	25.01	+0.2200	63,637	25.68	24.83	25.31	30.27	15.75	15,021,433						
financial-content	ueic	+0.8692%	25.53 usd	25.01	+0.2200	63,637	25.68	24.83	25.31	30.27	15.75	15,021,433						
finapps-forbes-com	ueic	0.9%	$25.53	25.01	0.22	63,637	25.68	24.83	25.31	30.27	15.75	15 mil	24.1	383 mil	0.0	0.00	1.06	
finviz	ueic	0.87%	25.53			63,637			25.31	-15.66%	62.10%	15.02m	24.08	383.46m			1.06	
fool	ueic	+0.87%	$25.53	$25.01	0.22	63,637	$25.68	$24.83	$25.31	$30.27	$15.75		24.10	$383.50m				
foxbusiness	ueic		$25.53		+0.22	63,637			$25.31									
google-finance	ueic	(0.87%)	25.53	25.01	+0.22	63,637.00	25.68	24.83		30.27	15.75	15.02m	24.06	383.50m			1.06	
howthemarketworks	ueic	0.869%	25.53	25.01	0.22	62,371	25.68	24.83	25.31									
hpcwire	ueic	+0.8692%	25.53 usd	25.01	+0.2200	63,637	25.68	24.83	25.31	30.27	15.75	15,021,433						
insidestocks	ueic	+0.87%	25.53	24.83	+0.22	63637	25.68	24.83					price earnings ratio: 19.64					
investopedia	ueic	+0.87 %	$25.53	25.01	+0.22				25.31									
investorguide	ueic	+0.87%	25.53	25.01	+0.22		25.68	24.83		30.27	15.75		24.17	383.5m			1.047	
marketintellisearch	ueic	0.87 %	$25.53	$25.01	0.22	39.60k	$25.68	$25.01	$25.31			15.02m	23.88	0.38b	0.0 %		1.06	
marketwatch	ueic	+0.87%	$25.52	open: 25.01	+0.22	1,366	$25.68	$24.83	$25.31	$30.27	$15.75		19.97	$371.77m			1.28	
minyanville	ueic	+0.8692%	25.53 usd	25.01	+0.2200	63,637	25.68	24.83	25.31	30.27	15.75	15,021,433						
msn-money	ueic	+0.87%	25.53	25.01	+0.22	63,637	25.68	24.83	25.31	30.27	15.75	15.02 mil	24.08	380.19 mil			1.06	
nasdaq-com	ueic	0.87%	$ 25.53	$ 25.01	0.22	63,637	$ 25.68	$ 24.83	$ 25.31	$ 30.27	$ 15.75	15,021,000	24.08	$ 383,486,130			$ 1.06	
optimum	ueic	+0.87%	25.53 ( 4:30 pm edt)	25.01	+0.22	63,637	25.68	24.83	25.31	30.27	15.75	15.02m	24.1	383.5m			1.06	
paidcontent	ueic	+0.8692%	25.53 usd	25.01	+0.2200	63,637	25.68	24.83	25.31	30.27	15.75	15,021,433						
pc-quote	ueic	0.87%	25.53	25.01	0.22	63,637	25.68	24.83	25.31	30.27	15.75	14,891,559	23.87736	380,182,000				
personal-wealth-biz	ueic	+0.87%	25.53	25.01		63,637	25.68	24.83	25.31	30.27	15.75		24.17			0.00	1.047	
predictwallstreet	ueic	+0.87%	25.53		+0.22	63,637												
raymond-james	ueic	0.87	25.53	25.01	0.22	63,637	25.68	24.83	25.53	30.27	15.75		23.64				1.08	
renewable-energy-world	ueic	+0.8692%	25.53 usd	25.01	+0.2200	63,637	25.68	24.83	25.31	30.27	15.75	15,021,433						
screamingmedia	ueic	+0.87%	$	open: 25.01	+0.22	1,366	$25.68	$24.83	$25.31	$30.27	$15.75		19.97	$371.77m			1.28	
scroli	ueic	%	ueic			0												
simple-stock-quotes	ueic	+0.87%	last trade: 25.53		change: 0.220								p/e ratio: 24.17					
smartmoney	ueic	(0.87%)	25.53	$25.01	0.22	63,637	$25.68	$24.83	$25.31	$30.27	$15.75			380,200	0.00%	$0.00		
stocknod	ueic	+0.8692%	25.53 usd	25.01	+0.2200	63,637	25.68	24.83	25.31	30.27	15.75	15,021,433						
stockpickr	ueic	0.87%	$25.53 0.22 | 0.87%	25.01	0.22	63.64k	25.68	24.83	25.31	30.27	15.75							
stocksmart	ueic	.0 %	$24.61	29.88	0	4,633	25.59	24.61										
stocktwits	ueic	1.07%	25.58		+0.27													
streetinsider-com	ueic	0.87%	25.53	$25.01	+0.22	63,637	$25.68	$24.83	$25.31	$30.27	$15.75		24.08				$1.06	
thecramerreport	ueic		25.53	25.01	+0.22	63637	25.68	24.83										
thestree	ueic	0.87%	$25.53	25.01	0.22	63637	25.68	24.83	25.31	-30.27	15.75	1.5021433e7		3.71780467e8				
tickerspy	ueic	0.87%	$25.53	25.01	+0.22	63,637	25.68	24.83	25.31	30.27	15.75		23.9	379.4m	0.00%	$0.00		
tmx-quotemedia	ueic	0.87%	25.530	25.010	0.220	63,637	25.680	24.830	25.310	30.270	15.750	15,021,433	23.90	383,497,184			1.06	
updown	ueic	0.87%	$25.53	$25.01	$0.22	60,446	$25.68	$24.83	$25.31	$30.27	$15.75	15.02b	23.65	$380m			1.07	
wallstreetsurvivor	ueic	0.87%	25.53	25.01	0.22	62,371	25.68	24.83		30.27	15.75		23.90	$380m			1.07	
yahoo-finance	ueic	0.87%	25.53	25.01	0.22	63,637	25.68	24.83	25.31	30.27	15.75		24.38	383.49m			1.05	
ycharts-com	ueic	+1.11%	25.58		+0.28					30.27	15.75		24.13	383.19m	0.00%		1.06	
zacks	ueic	(0.87%)	25.53		0.22	vol.  63,637	25.68	24.83		30.27	15.75		19.47	380.18 m	0.00	0.00	1.3	
advfn	aapl	0.70	359.71	353.34	2.51	17379721	360.0	352.2										
barchart	aapl	+0.70%	359.71	353.40	+2.51	16,909,955	360.00	352.20	357.20	364.90	235.56		16.77	$331.39 b			+20.98	
barrons	aapl	0.70%	359.71	353.34	+2.51	17.369m	360.00	352.20				924.71 million		$323.14 billion	aapl has not issued dividends in more than 1 year.	$0.12		
bloomberg	aapl	0.703%	359.710	353.340	2.510	17,352,992	360.000	352.200		364.90	235.56	924.755mil	17.159	332,902.200mil			20.980	
boston-com	aapl	+0.7027%	359.71 usd	353.34	+2.510	17,371,088	360.00	352.20	357.20	364.90	235.56	924,754,561						
bostonmerchant	aapl	+0.7027%	359.71 usd	353.34	+2.510	17,372,592	360.00	352.20	357.20	364.90	235.56	924,754,561						
business-insider	aapl	+0.7027%	359.71 usd	353.34	+2.510	17,372,592	360.00	352.20	357.20	364.90	235.56	924,754,561						
chron	aapl	+0.7027%	359.71 usd	353.34	+2.510	17,371,088	360.00	352.20	357.20	364.90	235.56	924,754,561						
cio-com	aapl	+0.70%	359.71 usd	353.34	+2.510	17,371,088	360.00	352.20	357.20	364.90	235.56	924,754,561	17.15	333b				
cnn-money	aapl	+0.70%	359.71	353.34	+2.51	17,379,821	360.00	352.20	357.20				17.1	$332.6b				
easystockalterts	aapl	0.71%	359.72	353.34	+2.52	17158011	360.00	352.20	357.20	364.90	235.56		17.15				20.98	
eresearch-fidelity-com	aapl	0.70%	359.7100	353.3400	2.5100	17,379,721	360.0000	352.2000	357.2000	364.9000	235.5600	924,755,000	16.77	$325.29b				
finance-abc7-com	aapl	+0.7027%	359.71 usd	353.34	+2.510	17,371,088	360.00	352.20	357.20	364.90	235.56	924,754,561						
finance-abc7chicago-com	aapl	+0.7027%	359.71 usd	353.34	+2.510	17,371,088	360.00	352.20	357.20	364.90	235.56	924,754,561						
financial-content	aapl	+0.7027%	359.71 usd	353.34	+2.510	17,371,088	360.00	352.20	357.20	364.90	235.56	924,754,561						
finapps-forbes-com	aapl	0.7%	$359.71	353.34	2.51	17,372,801	360.00	352.20	357.20	364.90	235.56	925 mil	17.1	333 bil	0.0	0.00	20.98	
finviz	aapl	0.70%	359.71			17,377,316			357.20	-1.42%	52.70%	924.75m	17.03	330.32b			20.98	
fool	aapl	+0.76%	$359.93	$353.34	2.73	16,365,967	$359.93	$352.20	$357.20	$364.90	$235.56		16.70	$332.85b				
foxbusiness	aapl		$359.71		+2.51	17,381,949			$357.20									
google-finance	aapl	(0.70%)	359.71	353.34	+2.51	17.38m	360.00	352.20		364.90	235.56	921.28m	17.15	331.39b			20.98	
howthemarketworks	aapl	0.703%	359.71	353.34	2.51	17,368,990	360	352.2	357.2									
hpcwire	aapl	+0.7027%	359.71 usd	353.34	+2.510	17,372,692	360.00	352.20	357.20	364.90	235.56	924,754,561						
insidestocks	aapl	+0.78%	359.98	353.40	+2.78	15924729	360.00	352.20					price earnings ratio: 17.16					
investopedia	aapl	+0.78 %	$360.00	353.34	+2.80				357.20									
investorguide	aapl	+0.70%	359.71	353.52	+2.51		360.00			364.90	235.56		17.02	332.6b			20.992	
marketintellisearch	aapl	0.71 %	$359.74	$353.52	2.54	16975.40k	$360.00	$352.20	$357.20			924.75m	17.03	330.32b	0.0 %		20.98	
marketwatch	aapl	+0.70%	$359.85	open: 353.34	+2.51	48,106	$360.00	$352.20	$357.20	$364.90	$235.56		17.22	$325.29b			20.89	
minyanville	aapl	+0.7027%	359.71 usd	353.34	+2.510	17,370,888	360.00	352.20	357.20	364.90	235.56	924,754,561						
msn-money	aapl	+0.70%	359.71	353.34	+2.51	17.38 mil	360.00	352.20	357.20	364.90	235.56	924.75 mil	17.15	330.32 bil			20.98	
nasdaq-com	aapl	0.7%	$ 359.71	$ 353.52	2.51	17,378,017	$ 360	$ 352.20	$ 357.20	$ 364.90	$ 235.56	924,755,000	17.15	$ 332,643,621,050			$ 20.98	
optimum	aapl	+0.78%	359.98 ( 3:55 pm edt)	353.34	+2.78	16,583,905	360.00	352.20	357.20	364.90	235.56	924.75m	17.2	332.9b			20.98	
paidcontent	aapl	+0.7027%	359.71 usd	353.34	+2.510	17,370,888	360.00	352.20	357.20	364.90	235.56	924,754,561						
pc-quote	aapl	0.70%	359.71	353.34	2.51	17,422,332	360.0	352.2	357.2	364.90	235.56	918,302,243	17.02574	330,322,500,000				
personal-wealth-biz	aapl	+0.70%	359.71	353.52		17,381,848	360.00	352.20	357.20	364.90	235.56		17.02			0.00	20.992	
predictwallstreet	aapl	+1.55%	357.20		+5.44	14,269,854												
raymond-james	aapl	0.70	359.71	353.34	2.51	17,378,217	360.00	352.20	359.71	364.90	235.56		16.89				21.30	
renewable-energy-world	aapl	+0.7027%	359.71 usd	353.34	+2.510	17,370,888	360.00	352.20	357.20	364.90	235.56	924,754,561						
screamingmedia	aapl	+0.70%	$	open: 353.34	+2.51	46,725	$360.00	$352.20	$357.20	$364.90	$235.56		17.22	$325.29b			20.89	
scroli	aapl	0.70%	aapl 359.71	353.34	2.51	16,179,755	360.00	352.20	357.20	364.90	235.56		17.15				20.98	
simple-stock-quotes	aapl	+0.70%	last trade: 359.71		change: 2.510								p/e ratio: 17.02					
smartmoney	aapl	(0.70%)	359.71	$353.34	2.51	17,378,217	$360.00	$352.20	$357.20	$364.90	$235.56			330,322,300	0.00%	$0.00		
stocknod	aapl	+0.7027%	359.71 usd	353.34	+2.510	17,371,088	360.00	352.20	357.20	364.90	235.56	924,754,561						
stockpickr	aapl	0.70%	$359.71 2.51 | 0.70%	353.34	2.51	17.37m	360.00	352.20	357.20	364.90	235.56							
stocksmart	aapl	.0 %	$345.56	323	0	1,825,990	352.12	344.67										
stocktwits	aapl	0.68%	359.61		+2.41													
streetinsider-com	aapl	0.71%	359.72	$353.34	+2.52	17,158,011	$360.00	$352.20	$357.20	$364.90	$235.56		17.15				$20.98	
thecramerreport	aapl		357.20		0.00	211192												
thestree	aapl	0.7%	$359.71	353.34	2.51	17371801	360.0	352.2	357.2	-364.9	235.56	9.24754561e8		3.25291664377e11				
tickerspy	aapl	0.72%	$359.78	353.34	+2.58	17,013,341	360.00	352.20	357.20	364.90	235.56		17.0	330.3b	0.00%	$0.00		
tmx-quotemedia	aapl	0.70%	359.710	353.340	2.510	17,381,949	360.000	352.200	357.200	364.900	235.560	924,754,561	17.00	332,643,463,137			20.98	
updown	aapl	0.70%	$359.71	$353.34	$2.51	17,368,601	$360.00	$352.20	$357.20	$364.90	$235.56	924.75b	19.61	$330.32b			18.22	
wallstreetsurvivor	aapl	0.70%	359.71	353.34	2.51	17,368,990	360.00	352.20		364.90	235.56		17.00	$330b			15.15	
yahoo-finance	aapl	0.70%	359.71	353.52	2.51	17,378,117	360.00	352.20	357.20	364.90	235.56		17.14	332.64b			20.99	
ycharts-com	aapl	+0.67%	359.61		+2.41					364.90	235.56		17.14	331.30b	0.00%		20.98	
zacks	aapl	(0.70%)	359.71		2.51	vol.  17,379,821		352.20		364.90	235.56		17.03	330.32 b	0.00	0.00	20.98	
advfn	ese	0.48	38.04	37.38	0.18	103191	38.06	37.32										
barchart	ese	+0.48%	38.04	37.38	+0.18	103,191	38.06	37.32	37.86	42.97	24.53		16.09	$1.01 b	0.85%	$0.32	+2.33	
barrons	ese	0.48%	38.04	37.38	+0.18	102,218	38.06	37.32				26.74 million		$997.16 million	0.84%	$0.08		
bloomberg	ese	0.475%	38.040	37.380	0.180	103,191	38.060	37.320		43.15	24.74	26.605mil	16.326	1,012.068mil	0.841	0.080 regular cash	2.330	
boston-com	ese	+0.4754%	38.04 usd	37.38	+0.1800	103,191	38.06	37.32	37.86	43.15	24.55	26,605,353						
bostonmerchant	ese	+0.4754%	38.04 usd	37.38	+0.1800	103,191	38.06	37.32	37.86	43.15	24.55	26,605,353						
business-insider	ese	+0.4754%	38.04 usd	37.38	+0.1800	103,191	38.06	37.32	37.86	43.15	24.55	26,605,353						
chron	ese	+0.4754%	38.04 usd	37.38	+0.1800	103,191	38.06	37.32	37.86	43.15	24.55	26,605,353						
cio-com	ese	+0.48%	38.04 usd	37.38	+0.1800	103,191	38.06	37.32	37.86	43.15	24.55	26,605,353	16.33	1b	0.9	0.32		
cnn-money	ese	+0.48%today&rsquo;s change	38.04data as of 4:01pm et	37.38	+0.18	103,191	38.06	37.32	37.86				16.3	$1.0b	0.84%			
easystockalterts	ese	0.48%	38.04	37.38	+0.18	103191	38.06	37.32	37.86	43.15	24.74		16.33				2.33	
eresearch-fidelity-com	ese	0.48%	38.0400	37.3800	0.1800	103,191	38.0600	37.3200	37.8600	43.1500	24.7400	26,605,000	16.25	$1.01b	0.85%	$0.080000		
finance-abc7-com	ese	+0.4754%	38.04 usd	37.38	+0.1800	103,191	38.06	37.32	37.86	43.15	24.55	26,605,353						
finance-abc7chicago-com	ese	+0.4754%	38.04 usd	37.38	+0.1800	103,191	38.06	37.32	37.86	43.15	24.55	26,605,353						
financial-content	ese	+0.4754%	38.04 usd	37.38	+0.1800	103,191	38.06	37.32	37.86	43.15	24.55	26,605,353						
finapps-forbes-com	ese	0.5%	$38.04	37.38	0.18	103,191	38.06	37.32	37.86	43.15	24.74	27 mil	16.3	1 bil	0.8	0.32	2.33	
finviz	ese	0.48%	38.04			103,191			37.86	-11.47%	55.13%	26.61m	16.33	1.01b		0.32	2.33	
fool	ese	+0.48%	$38.04	$37.38	0.18	102,218	$38.06	$37.32	$37.86	$43.15	$24.74		16.10	$1.01b	1.00%	0.32		
foxbusiness	ese		$38.04		+0.18	103,191			$37.86									
google-finance	ese	(0.48%)	38.04	37.38	+0.18	103,191.00	38.06	37.32		43.15	24.74	26.61m	16.30	1.01b	0.84	0.08	2.33	
howthemarketworks	ese	0.475%	38.04	37.38	0.18	102,218	38.06	37.32	37.86									
hpcwire	ese	+0.4754%	38.04 usd	37.38	+0.1800	103,191	38.06	37.32	37.86	43.15	24.55	26,605,353						
insidestocks	ese	+0.48%	38.04	37.38	+0.18	102218	38.06	37.32					price earnings ratio: 16.33					
investopedia	ese	+0.48 %	$38.04	37.38	+0.18				37.86									
investorguide	ese	+0.48%	38.04	37.38	+0.18		38.06	37.32		43.15	24.74		16.19	1.012b			2.338	
marketintellisearch	ese	0.48 %	$38.04	$37.38	0.18	81.60k	$38.06	$37.32	$37.86			26.61m	16.25	1.01b	0.85 %		2.33	
marketwatch	ese	+0.48%	$38.04	open: 37.38	+0.18	973	$38.06	$37.32	$37.86	$43.15	$24.74		16.37	$997.16m	0.84%	0.08	2.32	
minyanville	ese	+0.4754%	38.04 usd	37.38	+0.1800	103,191	38.06	37.32	37.86	43.15	24.55	26,605,353						
msn-money	ese	+0.48%	38.04	37.38	+0.18	103,191	38.06	37.32	37.86	43.15	24.74	26.61 mil	16.26	1.01 bil	0.85%	0.32	2.33	
nasdaq-com	ese	0.48%	$ 38.04		0.18	103,191	$ 38.06	$ 37.32	$ 37.86	$ 43.15	$ 24.74	26,605,000	16.33	$ 1,012,054,200	0.85 %	$0.320000	$ 2.33	
optimum	ese	+0.48%	38.04 ( 4:15 pm edt)	37.38	+0.18	103,191	38.06	37.32	37.86	43.15	24.74	26.61m	16.3	1.0b	0.84	0.32	2.33	
paidcontent	ese	+0.4754%	38.04 usd	37.38	+0.1800	103,191	38.06	37.32	37.86	43.15	24.55	26,605,353						
pc-quote	ese	0.48%	38.04	37.38	0.18	103,191	38.06	37.32	37.86	43.15	24.74	26,479,109	16.17949	1,007,265,000		0.08		
personal-wealth-biz	ese	+0.48%	38.04	37.38		103,191	38.06	37.32	37.86	43.15	24.74		16.19		0.85	0.32	2.338	
predictwallstreet	ese	+0.48%	38.04		+0.18	103,191												
raymond-james	ese	0.48	38.04	37.38	0.18	103,191	38.06	37.32	38.04	43.15	24.74		16.12				2.36	
renewable-energy-world	ese	+0.4754%	38.04 usd	37.38	+0.1800	103,191	38.06	37.32	37.86	43.15	24.55	26,605,353						
screamingmedia	ese	+0.48%	$	open: 37.38	+0.18	973	$38.06	$37.32	$37.86	$43.15	$24.74		16.37	$997.16m	0.84%	0.08	2.32	
scroli	ese	%	ese			0												
simple-stock-quotes	ese	+0.48%	last trade: 38.04		change: 0.180								p/e ratio: 16.19					
smartmoney	ese	(0.48%)	38.04	$37.38	0.18	103,191	$38.06	$37.32	$37.86	$43.15	$24.74			1,007,300	0.85%	$0.08		
stocknod	ese	+0.4754%	38.04 usd	37.38	+0.1800	103,191	38.06	37.32	37.86	43.15	24.55	26,605,353						
stockpickr	ese	0.48%	$38.04 0.18 | 0.48%	37.38	0.18	103.19k	38.06	37.32	37.86	43.15	24.74							
stocksmart	ese	.0 %	$36.39	38.75	0	14,408	37.48	36.37										
stocktwits	ese	0.56%	38.07		+0.21													
streetinsider-com	ese	0.48%	38.04	$37.38	+0.18	103,191	$38.06	$37.32	$37.86	$43.15	$24.74		16.33				$2.33	
thecramerreport	ese		38.04	37.38	+0.18	103191	38.06	37.32										
thestree	ese	0.48%	$38.04	37.38	0.18	103191	38.06	37.32	37.86	-43.15	24.74	2.6605353e7		9.9716863e8				
tickerspy	ese	0.48%	$38.04	37.38	+0.18	103,191	38.06	37.32	37.86	43.15	24.74		16.2	1.0b	0.85%	$0.08		
tmx-quotemedia	ese	0.48%	38.040	37.380	0.180	103,191	38.060	37.320	37.860	43.150	24.740	26,605,353	16.20	1,012,067,628	0.845	0.080 usd	2.33	
updown	ese	0.48%	$38.04	$37.38	$0.18	101,818	$38.06	$37.32	$37.86	$43.15	$24.74	26.60b	16.07	$1.00b			2.36	
wallstreetsurvivor	ese	0.48%	38.04	37.38	0.18	102,218	38.06	37.32		43.15	29.57		16.20	$1b	0.80%	0.24 -	1.68	
yahoo-finance	ese	0.48%	38.04	37.38	0.18	103,191	38.06	37.32	37.86	43.15	24.74		16.27	1.01b	0.90%	0.32	2.34	
ycharts-com	ese	+0.58%	38.07		+0.22					43.15	24.74		16.34	1.01b	0.89%		2.33	
zacks	ese	(0.48%)	38.04		0.18	vol.  103,191	38.06	37.32		43.15	24.74		16.25	1.01 b	0.85	0.32	2.33	
advfn	caty	-2.46	16.64	16.86	-0.42	274339	16.99	16.59										
barchart	caty	-2.46%	16.64	16.86	-0.42	279,692	16.99	16.59	17.06	18.96	9.30		30.51	$1.31 b	0.24%	$0.04	+0.55	
barrons	caty	2.46%	16.64	16.86	-0.42	274,339	16.99	16.59				77.07 million		$1.33 billion	0.24%	$0.01		
bloomberg	caty	-2.462%	16.640	16.860	-0.420	274,339	16.990	16.590		18.98	9.32	78.634mil	24.836	1,308.477mil	0.240	0.010 regular cash	0.670	
boston-com	caty	-2.462%	16.64 usd	16.86	-0.4200	274,339	16.99	16.59	17.06	18.98	9.320	78,634,462						
bostonmerchant	caty	-2.462%	16.64 usd	16.86	-0.4200	274,339	16.99	16.59	17.06	18.98	9.320	78,634,462						
business-insider	caty	-2.462%	16.64 usd	16.86	-0.4200	274,339	16.99	16.59	17.06	18.98	9.320	78,634,462						
chron	caty	-2.462%	16.64 usd	16.86	-0.4200	274,339	16.99	16.59	17.06	18.98	9.320	78,634,462						
cio-com	caty	-2.46%	16.64 usd	16.86	-0.4200	274,339	16.99	16.59	17.06	18.98	9.320	78,634,462	29.71	1b	0.2	0.04		
cnn-money	caty	-2.46%	16.64	16.86	-0.42	263,712	16.99	16.59	17.06				29.7	$1.3b	0.24%			
easystockalterts	caty	-2.49%	16.64	16.86	-0.42	274339	16.99	16.59	17.06	18.98	9.32		29.71				0.56	
eresearch-fidelity-com	caty	-2.46%	16.6400	16.8600	-0.4200	274,339	16.9900	16.5900	17.0600	18.9800	9.3200	78,634,000	30.51	$1.32b	0.23%	$0.010000		
finance-abc7-com	caty	-2.462%	16.64 usd	16.86	-0.4200	274,339	16.99	16.59	17.06	18.98	9.320	78,634,462						
finance-abc7chicago-com	caty	-2.462%	16.64 usd	16.86	-0.4200	274,339	16.99	16.59	17.06	18.98	9.320	78,634,462						
financial-content	caty	-2.462%	16.64 usd	16.86	-0.4200	274,339	16.99	16.59	17.06	18.98	9.320	78,634,462						
finapps-forbes-com	caty	-2.5%	$16.64	16.86	-0.42	274,339	16.99	16.59	17.06	18.98	9.32	79 mil	30.2	1 bil	0.2	0.04	0.55	
finviz	caty	-2.46%	16.64			274,339			17.06	-12.23%	78.91%	78.63m	30.25	1.31b		0.04	0.55	
fool	caty	-2.46%	$16.64	$16.86	-0.42	263,712	$16.99	$16.59	$17.06	$18.98	$9.32		29.40	$1.31b	0.40%	0.04		
foxbusiness	caty		$16.64		-0.42	274,339			$17.06									
google-finance	caty	(-2.46%)	16.64	16.86	-0.42	274,339.00	16.99	16.59		18.98	9.32	78.63m	30.43	1.31b	0.24	0.01	0.55	
howthemarketworks	caty	-2.462%	16.64	16.86	-0.42	263,712	16.99	16.59	17.06									
hpcwire	caty	-2.462%	16.64 usd	16.86	-0.4200	274,339	16.99	16.59	17.06	18.98	9.320	78,634,462						
insidestocks	caty	-2.46%	16.64	16.86	-0.42	274339	16.99	16.59										
investopedia	caty	-2.46 %	$16.64	16.86	-0.42				17.06									
investorguide	caty	-2.46%	16.64	16.98	-0.42		16.99	16.59		18.98	9.32		31.02	1.308b			0.55	
marketintellisearch	caty	-2.46 %	$16.64	$16.98	-0.42	262.30k	$16.99	$16.59	$17.06			78.63m	31.02	1.34b	0.23 %		0.55	
marketwatch	caty	-2.46%	$16.64	open: 16.86	-0.42	10,275	$16.99	$16.59	$17.06	$18.98	$9.32		14.09	$1.33b	0.24%	0.01	1.18	
minyanville	caty	-2.462%	16.64 usd	16.86	-0.4200	274,339	16.99	16.59	17.06	18.98	9.320	78,634,462						
msn-money	caty	-2.46%	16.64	16.86	-0.42	274,339	16.99	16.59	17.06	18.98	9.32	78.63 mil	28.69	1.34 bil	0.23%	0.04	0.55	
nasdaq-com	caty	2.46%	$ 16.64	$ 16.86	0.42	274,339	$ 16.99	$ 16.59	$ 17.06	$ 18.98	$ 9.32	78,634,000	30.25	$ 1,308,469,760	0.23 %	$0.040000	$ 0.55	
optimum	caty	-2.46%	16.64 ( 4:30 pm edt)	16.86	-0.42	274,339	16.99	16.59	17.06	18.98	9.32	78.63m	29.7	1.3b	0.24	0.04	0.56	
paidcontent	caty	-2.462%	16.64 usd	16.86	-0.4200	274,339	16.99	16.59	17.06	18.98	9.320	78,634,462						
pc-quote	caty	-2.46%	16.64	16.86	-0.42	274,339	16.99	16.59	17.06	18.98	9.32	80,618,750	29.41379	1,341,496,000		0.01		
personal-wealth-biz	caty	-2.46%	16.64	16.98	-0.42	274,339	16.99	16.59	17.06	18.98	9.32		31.02		0.23	0.04	0.55	
predictwallstreet	caty	-2.46%	17.04		-0.42	274,339												
raymond-james	caty	-2.46	16.64	16.86	-0.42	274,339	16.99	16.59	16.64	18.98	9.32		30.26				0.55	
renewable-energy-world	caty	-2.462%	16.64 usd	16.86	-0.4200	274,339	16.99	16.59	17.06	18.98	9.320	78,634,462						
screamingmedia	caty	-2.46%	$	open: 16.86	-0.42	10,275	$16.99	$16.59	$17.06	$18.98	$9.32		14.09	$1.33b	0.24%	0.01	1.18	
scroli	caty	%	caty			0												
simple-stock-quotes	caty	-2.46%	last trade: 16.64		change: -0.420								p/e ratio: 31.02					
smartmoney	caty	(-2.46%)	16.64	$16.86	-0.42	274,339	$16.99	$16.59	$17.06	$18.98	$9.32			1,341,500	0.23%	$0.01		
stocknod	caty	-2.462%	16.64 usd	16.86	-0.4200	274,339	16.99	16.59	17.06	18.98	9.320	78,634,462						
stockpickr	caty	-2.46%	$16.64 -0.42 | -2.46%	16.86	-0.42	274.34k	16.99	16.59	17.06	18.98	9.32							
stocksmart	caty	.0 %	$15.565	16.95	0	68,887	16.34	15.56										
stocktwits	caty	-2.46%	16.64		-0.42													
streetinsider-com	caty	2.46%	16.64	$16.86	-0.42	274,339	$16.99	$16.59	$17.06	$18.98	$9.32		29.71				$0.56	
thecramerreport	caty		16.64	16.98	-0.42	274339	16.99	16.59										
thestree	caty	-2.46%	$16.64	16.86	-0.42	274339	16.99	16.59	17.06	-18.98	9.32	7.8634462e7		1.319486272e9				
tickerspy	caty	-2.46%	$16.64	16.86	-0.42	274,339	16.99	16.59	17.06	18.98	9.32		29.4	1.3b	0.23%	$0.01		
tmx-quotemedia	caty	-2.46%	16.640	16.860	-0.420	274,339	16.990	16.590	17.060	18.980	9.320	78,634,462	30.50	1,308,477,448	0.240	0.010 usd	0.56	
updown	caty	-2.46%	$16.64	$16.86	-$0.42	263,712	$16.99	$16.59	$17.06	$18.98	$9.32	78.63b	31.19	$1.34b			0.55	
wallstreetsurvivor	caty	-2.46%	16.64	16.86	-0.42	263,712	16.99	16.59		18.98	9.32		30.50	$1b	0.20%	0.04 -	-0.06	
yahoo-finance	caty	2.46%	16.64	16.98	0.42	274,339	16.99	16.59	17.06	18.98	9.32		30.25	1.31b	0.20%	0.04	0.55	
ycharts-com	caty	-2.40%	16.64		-0.41					18.98	9.32		28.69	1.31b	0.20%		0.58	
zacks	caty	(-2.46%)	16.64		-0.42	vol.  274,339	16.99	16.59		18.98	9.32		31.02	1.34 b	0.23	0.04	.55	
advfn	goog	-2.67	531.99	532.95	-14.61	4751268	537.65	527.27										
barchart	goog	-2.67%	531.99	532.95	-14.61	4,487,379	537.65	527.27	546.60	642.96	447.65		19.62	$171.05 b			+27.28	
barrons	goog	2.67%	531.99	532.95	-14.61	4.730m	537.65	527.27				323.25 million		$172.52 billion	goog has not issued dividends in more than 1 year.			
bloomberg	goog	-2.673%	531.990	532.950	-14.610	4,739,831	537.650	527.270		642.96	447.65	252.993mil	20.660	171,540.300mil			25.750	
boston-com	goog	-2.673%	531.99 usd	532.95	-14.61	4,747,943	537.65	527.27	546.60	642.96	433.63	252,993,468						
bostonmerchant	goog	-2.673%	531.99 usd	532.95	-14.61	4,747,943	537.65	527.27	546.60	642.96	433.63	252,993,468						
business-insider	goog	-2.673%	531.99 usd	532.95	-14.61	4,747,943	537.65	527.27	546.60	642.96	433.63	252,993,468						
chron	goog	-2.673%	531.99 usd	532.95	-14.61	4,747,943	537.65	527.27	546.60	642.96	433.63	252,993,468						
cio-com	goog	-2.67%	531.99 usd	532.95	-14.61	4,747,943	537.65	527.27	546.60	642.96	433.63	252,993,468	20.65	135b				
cnn-money	goog	-2.67%	531.99	532.93	-14.61	4,751,268	537.65	527.27	546.60				20.7	$134.6b				
easystockalterts	goog	-2.74%	531.99	532.95	-14.61	4747943	537.65	527.27	546.60	642.96	435.38		20.65				25.76	
eresearch-fidelity-com	goog	-2.67%	531.9900	532.9500	-14.6100	4,751,268	537.6500	527.2700	546.6000	642.9600	447.6500	322,252,000	21.23	$176.14b				
finance-abc7-com	goog	-2.673%	531.99 usd	532.95	-14.61	4,747,943	537.65	527.27	546.60	642.96	433.63	252,993,468						
finance-abc7chicago-com	goog	-2.673%	531.99 usd	532.95	-14.61	4,747,943	537.65	527.27	546.60	642.96	433.63	252,993,468						
financial-content	goog	-2.673%	531.99 usd	532.95	-14.61	4,747,043	537.65	527.27	546.60	642.96	433.63	252,993,468						
finapps-forbes-com	goog	-2.7%	$531.99	532.95	-14.61	4,751,268	537.65	527.27	546.60	642.96	447.65	253 mil	19.5	135 bil	0.0	0.00	27.28	
finviz	goog	-2.67%	531.99			4,750,168			546.60	-17.26%	18.84%	322.25m	21.23	176.14b			25.75	
fool	goog	-2.67%	$531.99	$532.95	-14.61	4,736,278	$537.65	$527.27	$546.60	$642.96	$447.65		20.70	$171.43b				
foxbusiness	goog		$531.99		-14.61	4,758,592			$546.60									
google-finance	goog	(-2.67%)	531.99	532.95	-14.61	4.75m	537.65	527.27		642.96	447.65	322.25m	20.66	171.43b			25.75	
howthemarketworks	goog	-2.673%	531.99	532.95	-14.61	4,747,943	537.65	527.27	546.6									
hpcwire	goog	-2.673%	531.99 usd	532.95	-14.61	4,747,943	537.65	527.27	546.60	642.96	433.63	252,993,468						
insidestocks	goog	-2.67%	531.99	532.95	-14.61	4401830	537.65	527.27					price earnings ratio: 17.21					
investopedia	goog	-2.67 %	$531.98	532.95	-14.62				546.60									
investorguide	goog	-2.67%	531.99	532.17	-14.61		534.949	527.27		642.96	447.65		21.23	171.4b			25.75	
marketintellisearch	goog	-2.65 %	$532.13	$532.95	-14.47	4624.60k	$537.65	$527.27	$546.60			322.25m	21.23	176.14b	0.0 %		25.75	
marketwatch	goog	-2.67%	$532.50	open: 532.95	-14.61	30,748	$537.65	$527.27	$546.60	$642.96	$447.65		24.15	$172.52b			22.02	
minyanville	goog	-2.673%	531.99 usd	532.95	-14.61	4,747,943	537.65	527.27	546.60	642.96	433.63	252,993,468						
msn-money	goog	-2.67%	531.99	532.95	-14.61	4.75 mil	537.65	527.27	546.60	642.96	447.65	322.25 mil	20.65	176.14 bil			25.75	
nasdaq-com	goog	2.67%	$ 531.99	$ 532.95	14.61	4,751,268	$ 537.65	$ 527.27	$ 546.60	$ 642.96	$ 447.65	252,993,000	19.5	$ 134,589,746,070			$ 27.28	
optimum	goog	-2.67%	531.99 ( 4:00 pm edt)	532.95	-14.61	4,726,727	537.65	527.27	546.60	642.96	435.38	252.99m	20.7	134.6b			25.76	
paidcontent	goog	-2.673%	531.99 usd	532.95	-14.61	4,747,943	537.65	527.27	546.60	642.96	433.63	252,993,468						
pc-quote	goog	-2.67%	531.99	532.95	-14.61	4,761,353	537.65	527.27	546.6	642.96	447.65	259,940,920	21.21894	138,285,970,000				
personal-wealth-biz	goog	-2.67%	531.99	532.17	-14.61	4,757,492	537.65	527.27	546.60	642.96	447.65		21.23			0.00	25.75	
predictwallstreet	goog	-2.67%	531.99		-14.61	4,751,268												
raymond-james	goog	-2.67	531.99	532.95	-14.61	4,751,593	537.65	527.27	531.99	642.96	447.65		20.37				26.12	
renewable-energy-world	goog	-2.673%	531.99 usd	532.95	-14.61	4,747,943	537.65	527.27	546.60	642.96	433.63	252,993,468						
screamingmedia	goog	-2.67%	$	open: 532.95	-14.61	32,352	$537.65	$527.27	$546.60	$642.96	$447.65		24.15	$172.52b			22.02	
scroli	goog	-2.67%	goog 531.99	532.95	-14.61	4,446,957	537.65	527.27	546.60	642.96	447.65		20.66				25.75	
simple-stock-quotes	goog	-2.67%	last trade: 531.99		change: -14.610								p/e ratio: 21.23					
smartmoney	goog	(-2.67%)	531.99	$532.95	-14.61	4,751,268	$537.65	$527.27	$546.60	$642.96	$447.65			138,286,200	0.00%	$0.00		
stocknod	goog	-2.673%	531.99 usd	532.95	-14.61	4,747,943	537.65	527.27	546.60	642.96	433.63	252,993,468						
stockpickr	goog	-2.67%	$531.99 -14.61 | -2.67%	532.95	-14.61	4.75m	537.65	527.27	546.60	642.96	447.65							
stocksmart	goog	.0 %	$525.82	596.74	0	314,719	533.15	525.36										
stocktwits	goog	-2.62%	532.30		-14.30													
streetinsider-com	goog	2.67%	531.99	$532.95	-14.61	4,747,943	$537.65	$527.27	$546.60	$642.96	$435.38		20.65				$25.76	
thecramerreport	goog		531.99	532.17	-14.61	4750168	537.65	527.27										
thestree	goog	-2.67%	$531.99	532.95	-14.61	4,751,268	537.65	527.27	546.60	-643	448	322,251,825		135,442,583,028				
tickerspy	goog	-2.67%	$531.99	532.95	-14.61	4,751,268	537.65	527.27	546.60	642.96	447.65		21.2	176.0b	0.00%	$0.00		
tmx-quotemedia	goog	-2.67%	531.990	532.950	-14.610	4,758,592	537.650	527.270	546.600	642.960	447.650	322,251,825	21.20	171,434,748,382			25.76	
updown	goog	-2.67%	$531.99	$532.95	-$14.61	4,730,052	$537.65	$527.27	$546.60	$642.96	$447.65	322.25b	20.93	$176.14b			26.12	
wallstreetsurvivor	goog	-2.67%	531.99	532.95	-14.61	4,747,943	537.65	527.27		642.96	447.65		21.20	$138b			26.31	
yahoo-finance	goog	2.67%	531.99	532.17	14.61	4,750,168	537.65	527.27	546.60	642.96	447.65		20.66	171.43b			25.75	
ycharts-com	goog	-2.62%	532.30		-14.30					642.96	435.38		20.66	171.15b	0.00%		25.76	
zacks	goog	(-2.67%)	531.99		-14.61	vol.  4,751,268	537.65	527.27		642.96	435.38		20.04	176.14 b	0.00	0.00	27.28	
advfn	airm	-0.12	75.67	75.11	-0.09	51876	76.32	75.05										
barchart	airm	-0.12%	75.67	75.11	-0.09	53,229	76.32	75.05	75.76	77.22	27.00		19.26	$953.44 m			+3.96	
barrons	airm	0.12%	75.67	75.11	-0.09	47,076	76.32	75.05				12.60 million		$961.65 million	airm has not issued dividends in more than 1 year.			
bloomberg	airm	-0.119%	75.670	75.110	-0.090	51,876	76.320	75.050		77.22	27.00	12.642mil	19.403	956.600mil			3.900	
boston-com	airm	-0.1188%	75.67 usd	75.11	-0.0900	51,876	76.32	75.05	75.76	77.22	27.00	12,656,229						
bostonmerchant	airm	-0.1188%	75.67 usd	75.11	-0.0900	51,876	76.32	75.05	75.76	77.22	27.00	12,656,229						
business-insider	airm	-0.1188%	75.67 usd	75.11	-0.0900	51,876	76.32	75.05	75.76	77.22	27.00	12,656,229						
chron	airm	-0.1188%	75.67 usd	75.11	-0.0900	51,876	76.32	75.05	75.76	77.22	27.00	12,656,229						
cio-com	airm	-0.12%	75.67 usd	75.11	-0.0900	51,876	76.32	75.05	75.76	77.22	27.00	12,656,229	19.11	958m				
cnn-money	airm	-0.08%	75.70	75.11	-0.06	47,476	76.32	75.05	75.76				19.1	$958.1m				
easystockalterts	airm	-0.12%	75.67	75.11	-0.09	51876	76.32	75.05	75.76	77.22	27.00		19.11				3.96	
eresearch-fidelity-com	airm	-0.12%	75.6700	75.1100	-0.0900	51,876	76.3200	75.0500	75.7600	77.2200	27.0000	12,656,000	19.21	$962.87m				
finance-abc7-com	airm	-0.1188%	75.67 usd	75.11	-0.0900	51,876	76.32	75.05	75.76	77.22	27.00	12,656,229						
finance-abc7chicago-com	airm	-0.1188%	75.67 usd	75.11	-0.0900	51,876	76.32	75.05	75.76	77.22	27.00	12,656,229						
financial-content	airm	-0.1188%	75.67 usd	75.11	-0.0900	51,876	76.32	75.05	75.76	77.22	27.00	12,656,229						
finapps-forbes-com	airm	-0.1%	$75.67	75.11	-0.09	51,876	76.32	75.05	75.76	77.22	27.00	13 mil	19.1	956 mil	0.0	0.00	3.96	
finviz	airm	-0.12%	75.67			51,876			75.76	-2.01%	180.26%	12.66m	19.13	959.12m			3.96	
fool	airm	-0.12%	$75.67	$75.11	-0.09	51,876	$76.32	$75.05	$75.76	$77.22	$27.00		19.20	$957.70m				
foxbusiness	airm		$75.67		-0.09	52,829			$75.76									
google-finance	airm	(-0.12%)	75.67	75.11	-0.09	51,876.00	76.32	75.05		77.22	27.00	12.66m	19.10	957.70m			3.96	
howthemarketworks	airm	-0.119%	75.67	75.11	-0.09	51,876	76.32	75.05	75.76									
hpcwire	airm	-0.1188%	75.67 usd	75.11	-0.0900	51,876	76.32	75.05	75.76	77.22	27.00	12,656,229						
insidestocks	airm	-0.08%	75.70	75.11	-0.06	43595	76.32	75.05					price earnings ratio: 19.12					
investopedia	airm	-0.12 %	$75.67	75.11	-0.09				75.76									
investorguide	airm	-0.12%	75.67	75.52	-0.09		76.32	75.05		77.22	27.00		19.19	957.7m			3.948	
marketintellisearch	airm	-0.12 %	$75.67	$75.52	-0.09	46.40k	$76.32	$75.05	$75.76			12.66m	19.13	0.96b	0.0 %		3.96	
marketwatch	airm	-0.12%	$75.65	open: 75.11	-0.09	5,653	$76.32	$75.05	$75.76	$77.22	$27.00		160.15	$961.65m			0.47	
minyanville	airm	-0.1188%	75.67 usd	75.11	-0.0900	51,876	76.32	75.05	75.76	77.22	27.00	12,656,229						
msn-money	airm	-0.12%	75.67	75.11	-0.09	51,876	76.32	75.05	75.76	77.22	27.00	12.66 mil	19.11	958.84 mil			3.96	
nasdaq-com	airm	0.12%	$ 75.67	$ 75.11	0.09	51,876	$ 76.32	$ 75.05	$ 75.76	$ 77.22	$ 27	12,656,000	19.11	$ 957,679,520			$ 3.96	
optimum	airm	-0.12%	75.67 ( 4:00 pm edt)	75.11	-0.09	47,376	76.32	75.05	75.76	77.22	27.00	12.66m	19.1	957.7m			3.96	
paidcontent	airm	-0.1188%	75.67 usd	75.11	-0.0900	51,876	76.32	75.05	75.76	77.22	27.00	12,656,229						
pc-quote	airm	-0.12%	75.67	75.11	-0.09	52,829	76.32	75.05	75.76	77.22	27.00	12,655,034	19.13131	957,606,000				
personal-wealth-biz	airm	-0.12%	75.67	75.52	-0.09	52,829	76.32	75.05	75.76	77.22	27.00		19.19			0.00	3.948	
predictwallstreet	airm	-0.12%	75.67		-0.09	51,876												
raymond-james	airm	-0.12	75.67	75.11	-0.09	51,876	76.32	75.05	75.67	77.22	27.00		18.97				3.99	
renewable-energy-world	airm	-0.1188%	75.67 usd	75.11	-0.0900	51,876	76.32	75.05	75.76	77.22	27.00	12,656,229						
screamingmedia	airm	-0.12%	$	open: 75.11	-0.09	5,653	$76.32	$75.05	$75.76	$77.22	$27.00		160.15	$961.65m			0.47	
scroli	airm	%	airm			0												
simple-stock-quotes	airm	-0.12%	last trade: 75.67		change: -0.090								p/e ratio: 19.19					
smartmoney	airm	(-0.12%)	75.67	$75.11	-0.09	51,876	$76.32	$75.05	$75.76	$77.22	$27.00			958,800	0.00%	$0.00		
stocknod	airm	-0.1188%	75.67 usd	75.11	-0.0900	51,876	76.32	75.05	75.76	77.22	27.00	12,656,229						
stockpickr	airm	-0.12%	$75.67 -0.09 | -0.12%	75.11	-0.09	51.88k	76.32	75.05	75.76	77.22	27.00							
stocksmart	airm	.0 %	$60.15	55.97	0	10,798	61.35	59.35										
stocktwits	airm	-0.08%	75.70		-0.06													
streetinsider-com	airm	0.12%	75.67	$75.11	-0.09	51,876	$76.32	$75.05	$75.76	$77.22	$27.00		19.11				$3.96	
thecramerreport	airm		75.67	75.52	-0.09	51876	76.32	75.05										
thestree	airm	-0.12%	$75.67	75.11	-0.09	51876	76.32	75.05	75.76	-77.22	27.0	1.2656229e7		9.62885902e8				
tickerspy	airm	-0.12%	$75.67	75.11	-0.09	51,876	76.32	75.05	75.76	77.22	27.00		19.1	957.7m	0.00%	$0.00		
tmx-quotemedia	airm	-0.12%	75.670	75.110	-0.090	52,829	76.320	75.050	75.760	77.220	27.000	12,656,229	19.10	957,696,848			3.96	
updown	airm	-0.12%	$75.67	$75.11	-$0.09	47,076	$76.32	$75.05	$75.76	$77.22	$27.00	12.65b	18.99	$959m			3.99	
wallstreetsurvivor	airm	-0.12%	75.67	75.11	-0.09	51,876	76.32	75.05		77.22	30.81		19.10	$959m			3.50	
yahoo-finance	airm	0.12%	75.67	75.52	0.09	51,876	76.32	75.05	75.76	77.22	27.00		19.17	957.68m			3.95	
ycharts-com	airm	-0.08%	75.70		-0.06					77.22	27.00		19.12	953.82m	0.00%		3.96	
zacks	airm	(-0.12%)	75.67		-0.09	vol.  51,876	76.32	75.05		77.22	27.00		19.18	957.61 m	0.00	0.00	3.95	
advfn	cbb	-0.30	3.29	3.28	-0.01	862655	3.34	3.23										
barchart	cbb	-0.30%	3.29	3.28	-0.01	862,655	3.34	3.23	3.30	3.42	2.27		11.68	$654.02 m			+0.06	
barrons	cbb	0.30%	3.29	3.28	-0.01	844,913	3.34	3.23				204.00 million		$650.04 million	cbb has not issued dividends in more than 1 year.			
bloomberg	cbb	-0.303%	3.290	3.280	-0.010	862,655	3.340	3.230		3.42	2.27	198.789mil	11.750	654.015mil			0.280	
boston-com	cbb	-0.3030%	3.290 usd	3.280	-0.0100	862,655	3.340	3.230	3.300	3.420	2.270	198,788,640						
bostonmerchant	cbb	-0.3030%	3.290 usd	3.280	-0.0100	862,655	3.340	3.230	3.300	3.420	2.270	198,788,640						
business-insider	cbb	-0.3030%	3.290 usd	3.280	-0.0100	862,655	3.340	3.230	3.300	3.420	2.270	198,788,640						
chron	cbb	-0.3030%	3.290 usd	3.280	-0.0100	862,655	3.340	3.230	3.300	3.420	2.270	198,788,640						
cio-com	cbb	-0.30%	3.290 usd	3.280	-0.0100	862,655	3.340	3.230	3.300	3.420	2.270	198,788,640	47.00	654m				
cnn-money	cbb	-0.30%	3.29	3.28	-0.01	862,655	3.34	3.23	3.30				47.0	$654.0m				
easystockalterts	cbb	-0.30%	3.29	3.28	-0.01	862655	3.34	3.23	3.30	3.42	2.27		47.00				0.07	
eresearch-fidelity-com	cbb	-0.30%	3.2900	3.2800	-0.0100	862,655	3.3400	3.2300	3.3000	3.4200	2.2700	198,789,000	55.00	$656.00m				
finance-abc7-com	cbb	-0.3030%	3.290 usd	3.280	-0.0100	862,655	3.340	3.230	3.300	3.420	2.270	198,788,640						
finance-abc7chicago-com	cbb	-0.3030%	3.290 usd	3.280	-0.0100	862,655	3.340	3.230	3.300	3.420	2.270	198,788,640						
financial-content	cbb	-0.3030%	3.290 usd	3.280	-0.0100	862,655	3.340	3.230	3.300	3.420	2.270	198,788,640						
finapps-forbes-com	cbb	-0.3%	$3.29	3.28	-0.01	862,655	3.34	3.23	3.30	3.42	2.27	199 mil	54.8	654 mil	0.0	0.00	0.06	
finviz	cbb	-0.30%	3.29			862,655			3.30	-3.80%	44.93%	198.79m	54.83	654.02m			0.06	
fool	cbb	-0.30%	$3.29	$3.28	-0.01	852,655	$3.34	$3.23	$3.30	$3.42	$2.27		46.70	$654.01m				
foxbusiness	cbb		$3.29		-0.01	862,655			$3.30									
google-finance	cbb	(-0.30%)	3.29	3.28	-0.01	862,655.00	3.34	3.23		3.42	2.27	198.79m	51.93	654.01m			0.06	
howthemarketworks	cbb	-0.303%	3.29	3.28	-0.01	844,913	3.34	3.23	3.3									
hpcwire	cbb	-0.3030%	3.290 usd	3.280	-0.0100	862,655	3.340	3.230	3.300	3.420	2.270	198,788,640						
insidestocks	cbb	-0.30%	3.29	3.28	-0.01	844913	3.34	3.23					price earnings ratio: 11.75					
investopedia	cbb	-0.30 %	$3.29	3.28	-0.01				3.30									
investorguide	cbb	-0.30%	3.29	3.28	-0.01		3.34	3.23		3.58	2.27		48.53	654.0m			0.068	
marketintellisearch	cbb	-0.3 %	$3.29	$3.28	-0.01	599.30k	$3.34	$3.23	$3.30			198.79m	55.00	0.66b	0.0 %		0.06	
marketwatch	cbb	-0.30%	$3.29	open: 3.28	-0.01	7,627	$3.34	$3.23	$3.30	$3.42	$2.27		50.54	$650.04m			0.07	
minyanville	cbb	-0.3030%	3.290 usd	3.280	-0.0100	862,655	3.340	3.230	3.300	3.420	2.270	198,788,640						
msn-money	cbb	-0.30%	3.29	3.28	-0.01	862,655	3.34	3.23	3.30	3.42	2.27	198.79 mil	47.00	656 mil			0.06	
nasdaq-com	cbb	0.3%	$ 3.29		0.01	862,655	$ 3.34	$ 3.23	$ 3.30	$ 3.42	$ 2.27	198,789,000	54.83	$ 654,015,810			$ 0.06	
optimum	cbb	-0.30%	3.29 ( 4:15 pm edt)	3.28	-0.01	862,655	3.34	3.23	3.30	3.42	2.27	198.79m	47.0	654.0m			0.07	
paidcontent	cbb	-0.3030%	3.290 usd	3.280	-0.0100	862,655	3.340	3.230	3.300	3.420	2.270	198,788,640						
pc-quote	cbb	-0.30%	3.29	3.28	-0.01	862,655	3.34	3.23	3.3	3.42	2.27	199,393,222	47.14286	656,004,000				
personal-wealth-biz	cbb	-0.30%	3.29	3.28	-0.01	862,655	3.34	3.23	3.30	3.58	2.27		48.53			0.00	0.068	
predictwallstreet	cbb	-0.30%	3.29		-0.01	862,655												
raymond-james	cbb	-0.30	3.29	3.28	-0.01	862,655	3.34	3.23	3.29	3.42	2.27		54.83				0.06	
renewable-energy-world	cbb	-0.3030%	3.290 usd	3.280	-0.0100	862,655	3.340	3.230	3.300	3.420	2.270	198,788,640						
screamingmedia	cbb	-0.30%	$	open: 3.28	-0.01	7,627	$3.34	$3.23	$3.30	$3.42	$2.27		50.54	$650.04m			0.07	
scroli	cbb	%	cbb			0												
simple-stock-quotes	cbb	-0.30%	last trade: 3.29		change: -0.010								p/e ratio: 48.53					
smartmoney	cbb	(-0.30%)	3.29	$3.28	-0.01	862,655	$3.34	$3.23	$3.30	$3.42	$2.27			656,000	0.00%	$0.10		
stocknod	cbb	-0.3030%	3.290 usd	3.280	-0.0100	862,655	3.340	3.230	3.300	3.420	2.270	198,788,640						
stockpickr	cbb	-0.30%	$3.29 -0.01 | -0.30%	3.28	-0.01	862.66k	3.34	3.23	3.30	3.42	2.27							
stocksmart	cbb	.0 %	$3.04	2.82	0	118,351	3.19	3										
stocktwits	cbb	-0.30%	3.29		-0.01													
streetinsider-com	cbb	0.3%	3.29	$3.28	-0.01	862,655	$3.34	$3.23	$3.30	$3.42	$2.27		47.00				$0.07	
thecramerreport	cbb		3.29	3.28	-0.01	862655	3.34	3.23										
thestree	cbb	-0.3%	$3.29	3.28	-0.01	862655	3.34	3.23	3.3	-3.42	2.27	1.9878864e8		6.50038853e8				
tickerspy	cbb	-0.30%	$3.29	3.28	-0.01	862,655	3.34	3.23	3.30	3.42	2.27		47.1	656.0m	0.00%	$0.00		
tmx-quotemedia	cbb	-0.30%	3.290	3.280	-0.010	862,655	3.340	3.230	3.300	3.420	2.270	198,788,640	47.10	654,014,626			0.07	
updown	cbb	-0.30%	$3.29	$3.28	-$0.01	844,913	$3.34	$3.23	$3.30	$3.42	$2.27	198.78b	50.83	$656m			0.06	
wallstreetsurvivor	cbb	-0.30%	3.29	3.28	-0.01	844,913	3.34	3.23		3.42	2.27		47.10	$656m			0.09	
yahoo-finance	cbb	0.30%	3.29	3.28	0.01	862,655	3.34	3.23	3.30	3.42	2.27		48.38	654.01m			0.07	
ycharts-com	cbb	-0.30%	3.29		-0.01					3.42	2.27		47.00	654.02m	0.00%		0.07	
zacks	cbb	(-0.30%)	3.29		-0.01	vol.  862,655	3.34	3.23		3.42	2.27		11.79	656.00 m	0.00	0.00	.28	
advfn	upl	-0.81	46.32	45.92	-0.38	901951	46.41	45.8										
barchart	upl	-0.81%	46.32	45.92	-0.38	901,951	46.41	45.80	46.70	51.20	37.10		20.96	$7.07 b			+2.14	
barrons	upl	0.81%	46.32	45.92	-0.38	899,471	46.41	45.80				154.25 million		$7.09 billion	upl has not issued dividends in more than 1 year.			
bloomberg	upl	-0.814%	46.320	45.920	-0.380	901,951	46.410	45.800		51.20	37.10	152.930mil	21.151	7,083.739mil			2.190	
boston-com	upl	-0.8137%	46.32 usd	45.92	-0.3800	901,951	46.41	45.80	46.70	50.97	37.10	152,930,455						
bostonmerchant	upl	-0.8137%	46.32 usd	45.92	-0.3800	901,951	46.41	45.80	46.70	50.97	37.10	152,930,455						
business-insider	upl	-0.8137%	46.32 usd	45.92	-0.3800	901,951	46.41	45.80	46.70	50.97	37.10	152,930,455						
chron	upl	-0.8137%	46.32 usd	45.92	-0.3800	901,951	46.41	45.80	46.70	50.97	37.10	152,930,455						
cio-com	upl	-0.81%	46.32 usd	45.92	-0.3800	901,951	46.41	45.80	46.70	50.97	37.10	152,930,455	21.75	7b				
cnn-money	upl	-0.81%	46.32	45.92	-0.38	900,651	46.41	45.80	46.70				21.7	$7.1b				
easystockalterts	upl	-0.83%	46.32	45.92	-0.38	901951	46.41	45.80	46.70	50.97	37.10		21.75				2.13	
eresearch-fidelity-com	upl	-0.81%	46.3200	45.9200	-0.3800	901,951	46.4100	45.8000	46.7000	51.2000	37.1000	152,930,000	21.82	$7.14b				
finance-abc7-com	upl	-0.8137%	46.32 usd	45.92	-0.3800	901,951	46.41	45.80	46.70	50.97	37.10	152,930,455						
finance-abc7chicago-com	upl	-0.8137%	46.32 usd	45.92	-0.3800	901,951	46.41	45.80	46.70	50.97	37.10	152,930,455						
financial-content	upl	-0.8137%	46.32 usd	45.92	-0.3800	901,951	46.41	45.80	46.70	50.97	37.10	152,930,455						
finapps-forbes-com	upl	-0.8%	$46.32	45.92	-0.38	901,951	46.41	45.80	46.70	51.20	37.10	153 mil	21.6	7 bil	0.0	0.00	2.14	
finviz	upl	-0.81%	46.32			900,651			46.70	-9.53%	24.85%	152.93m	21.64	7.08b			2.14	
fool	upl	-0.81%	$46.32	$45.92	-0.38	900,651	$46.41	$45.80	$46.70	$51.20	$37.10		21.80	$7.08b				
foxbusiness	upl		$46.32		-0.38	901,951			$46.70									
google-finance	upl	(-0.81%)	46.32	45.92	-0.38	901,951.00	46.41	45.80		51.20	37.10	152.93m	21.60	7.08b			2.14	
howthemarketworks	upl	-0.814%	46.32	45.92	-0.38	899,471	46.41	45.8	46.7									
hpcwire	upl	-0.8137%	46.32 usd	45.92	-0.3800	901,951	46.41	45.80	46.70	50.97	37.10	152,930,455						
insidestocks	upl	-0.81%	46.32	45.92	-0.38	899471	46.41	45.80					price earnings ratio: 20.96					
investopedia	upl	-0.81 %	$46.32	45.92	-0.38				46.70									
investorguide	upl	-0.81%	46.32	45.92	-0.38		46.41	45.80		53.85	37.10		21.83	7.084b			2.139	
marketintellisearch	upl	-0.81 %	$46.32	$45.92	-0.38	887.10k	$46.41	$45.80	$46.70			152.93m	21.82	7.14b	0.0 %		2.14	
marketwatch	upl	-0.81%	$46.16	open: 45.92	-0.38	9,480	$46.41	$45.80	$46.70	$51.20	$37.10		32.80	$7.09b			1.41	
minyanville	upl	-0.8137%	46.32 usd	45.92	-0.3800	901,951	46.41	45.80	46.70	50.97	37.10	152,930,455						
msn-money	upl	-0.81%	46.32	45.92	-0.38	901,951	46.41	45.80	46.70	51.20	37.10	152.93 mil	21.25	7.14 bil			2.14	
nasdaq-com	upl	0.81%	$ 46.32		0.38	901,951	$ 46.41	$ 45.80	$ 46.70	$ 51.20	$ 37.10	152,930,000	21.64	$ 7,083,717,600			$ 2.14	
optimum	upl	-0.81%	46.32 ( 4:15 pm edt)	45.92	-0.38	901,951	46.41	45.80	46.70	50.97	37.10	152.93m	21.7	7.1b			2.13	
paidcontent	upl	-0.8137%	46.32 usd	45.92	-0.3800	901,951	46.41	45.80	46.70	50.97	37.10	152,930,455						
pc-quote	upl	-0.81%	46.32	45.92	-0.38	901,951	46.41	45.8	46.7	51.20	37.10	154,184,607	21.42202	7,141,831,000				
personal-wealth-biz	upl	-0.81%	46.32	45.92	-0.38	901,951	46.41	45.80	46.70	53.85	37.10		21.83			0.00	2.139	
predictwallstreet	upl	-0.81%	46.32		-0.38	901,951												
raymond-james	upl	-0.81	46.32	45.92	-0.38	901,951	46.41	45.80	46.32	51.20	37.10		21.35				2.17	
renewable-energy-world	upl	-0.8137%	46.32 usd	45.92	-0.3800	901,951	46.41	45.80	46.70	50.97	37.10	152,930,455						
screamingmedia	upl	-0.81%	$	open: 45.92	-0.38	9,480	$46.41	$45.80	$46.70	$51.20	$37.10		32.80	$7.09b			1.41	
scroli	upl	%	upl			0												
simple-stock-quotes	upl	-0.81%	last trade: 46.32		change: -0.380								p/e ratio: 21.83					
smartmoney	upl	(-0.81%)	46.32	$45.92	-0.38	901,951	$46.41	$45.80	$46.70	$51.20	$37.10			7,141,900	0.00%	$0.00		
stocknod	upl	-0.8137%	46.32 usd	45.92	-0.3800	901,951	46.41	45.80	46.70	50.97	37.10	152,930,455						
stockpickr	upl	-0.81%	$46.32 -0.38 | -0.81%	45.92	-0.38	900.65k	46.41	45.80	46.70	51.20	37.10							
stocksmart	upl	.0 %	$47.43	47.73	0	113,648	48.82	47.26										
stocktwits	upl	-0.81%	46.32		-0.38													
streetinsider-com	upl	0.81%	46.32	$45.92	-0.38	901,951	$46.41	$45.80	$46.70	$50.97	$37.10		21.75				$2.13	
thecramerreport	upl		46.32	45.92	-0.38	901951	46.41	45.80										
thestree	upl	-0.81%	$46.32	45.92	-0.38	900651	46.41	45.8	46.7	-51.2	37.1	1.52930455e8		7.08526798e9				
tickerspy	upl	-0.81%	$46.32	45.92	-0.38	901,951	46.41	45.80	46.70	51.20	37.10		21.4	7.1b	0.00%	$0.00		
tmx-quotemedia	upl	-0.81%	46.320	45.920	-0.380	901,951	46.410	45.800	46.700	51.200	37.100	152,930,455	21.90	7,083,738,676			2.13	
updown	upl	-0.81%	$46.32	$45.92	-$0.38	892,471	$46.41	$45.80	$46.70	$51.20	$37.10	152.93b	21.53	$7.14b			2.17	
wallstreetsurvivor	upl	-0.81%	46.32	45.92	-0.38	899,471	46.41	45.80		51.20	37.10		21.90	$7b			3.01	
yahoo-finance	upl	0.81%	46.32	45.92	0.38	901,951	46.41	45.80	46.70	51.20	37.10		21.65	7.08b			2.14	
ycharts-com	upl	-0.77%	46.32		-0.36					51.20	37.10			7.07b	0.00%			
zacks	upl	(-0.81%)	46.32		-0.38	vol.  901,951	46.41	45.80		51.20	37.10		21.13	7.14 b	0.00	0.00	2.21	
advfn	irc	-0.32	9.21	9.13	-0.03	212860	9.22	9.1										
barchart	irc	-0.32%	9.21	9.13	-0.03	212,860	9.22	9.10	9.24	9.99	6.86		14.02	$809.37 m	6.26%	$0.57	+0.02	
barrons	irc	0.32%	9.21	9.13	-0.03	212,860	9.22	9.10				86.04 million		$808.16 million	6.19%	$0.05		
bloomberg	irc	-0.325%	9.210	9.130	-0.030	212,860	9.220	9.100		9.99	7.17	88.734mil	61.400	817.236mil	6.189	0.048 regular cash	0.150	
boston-com	irc	-0.3247%	9.210 usd	9.130	-0.0300	212,860	9.220	9.100	9.240	9.990	7.170	88,733,503						
bostonmerchant	irc	-0.3247%	9.210 usd	9.130	-0.0300	212,860	9.220	9.100	9.240	9.990	7.170	88,733,503						
business-insider	irc	-0.3247%	9.210 usd	9.130	-0.0300	212,860	9.220	9.100	9.240	9.990	7.170	88,733,503						
chron	irc	-0.3247%	9.210 usd	9.130	-0.0300	212,860	9.220	9.100	9.240	9.990	7.170	88,733,503						
cio-com	irc	-0.32%	9.210 usd	9.130	-0.0300	212,860	9.220	9.100	9.240	9.990	7.170	88,733,503		817m	6.4	0.57		
cnn-money	irc	-0.32%today&rsquo;s change	9.21data as of 4:03pm et	9.13	-0.03	212,860	9.22	9.10	9.24				nm	$817.2m	6.19%			
easystockalterts	irc	-0.33%	9.21	9.13	-0.03	212860	9.22	9.10	9.24	9.99	7.17						-0.02	
eresearch-fidelity-com	irc	-0.32%	9.2100	9.1300	-0.0300	212,860	9.2200	9.1000	9.2400	9.9900	7.1700	88,734,000		$819.90m	6.17%	$0.047500		
finance-abc7-com	irc	-0.3247%	9.210 usd	9.130	-0.0300	212,860	9.220	9.100	9.240	9.990	7.170	88,733,503						
finance-abc7chicago-com	irc	-0.3247%	9.210 usd	9.130	-0.0300	212,860	9.220	9.100	9.240	9.990	7.170	88,733,503						
financial-content	irc	-0.3247%	9.210 usd	9.130	-0.0300	212,860	9.220	9.100	9.240	9.990	7.170	88,733,503						
finapps-forbes-com	irc	-0.3%	$9.21	9.13	-0.03	212,860	9.22	9.10	9.24	9.99	7.17	89 mil	460.5	817 mil	6.2	0.57	0.02	
finviz	irc	-0.32%	9.21			212,860			9.24	-6.76%	37.20%	88.73m	462.00	819.87m		0.57	0.02	
fool	irc	-0.32%	$9.21	$9.13	-0.03	212,860	$9.22	$9.10	$9.24	$9.99	$7.17		450.50	$817.24m	6.90%	0.57		
foxbusiness	irc		$9.21		-0.03	215,615			$9.24									
google-finance	irc	(-0.32%)	9.21	9.13	-0.03	212,860.00	9.22	9.10		9.99	7.17	88.73m	463.28	817.24m	6.19	0.05	0.02	
howthemarketworks	irc	-0.325%	9.21	9.13	-0.03	212,860	9.22	9.1	9.24									
hpcwire	irc	-0.3247%	9.210 usd	9.130	-0.0300	212,860	9.220	9.100	9.240	9.990	7.170	88,733,503						
insidestocks	irc	-0.32%	9.21	9.13	-0.03	212860	9.22	9.10					price earnings ratio: 18.80					
investopedia	irc	-0.32 %	$9.21	9.13	-0.03				9.24									
investorguide	irc	-0.32%	9.21	9.13	-0.03		9.22	9.10		9.99	7.17		440.00	817.2m			0.021	
marketintellisearch	irc	-0.32 %	$9.21	$9.13	-0.03	197.60k	$9.22	$9.10	$9.24			88.73m	462.00	0.82b	6.17 %		0.02	
marketwatch	irc	-0.32%	$9.21	open: 9.13	-0.03	13,808	$9.22	$9.10	$9.24	$9.99	$7.17		1674.55	$808.16m	6.19%	0.05	0.01	
minyanville	irc	-0.3247%	9.210 usd	9.130	-0.0300	212,860	9.220	9.100	9.240	9.990	7.170	88,733,503						
msn-money	irc	-0.32%	9.21	9.13	-0.03	212,860	9.22	9.10	9.24	9.99	7.17	88.73 mil	-460.50	819.9 mil	6.17%	0.57	0.04	
nasdaq-com	irc	0.32%	$ 9.21		0.03	212,860	$ 9.22	$ 9.10	$ 9.24	$ 9.99	$ 7.17	88,734,000	460.5	$ 817,240,140	6.17 %	$0.570000	$ 0.02	
optimum	irc	-0.32%	9.21 ( 4:03 pm edt)	9.13	-0.03	212,860	9.22	9.10	9.24	9.99	7.17	88.73m		817.2m	6.19	0.57	-0.02	
paidcontent	irc	-0.3247%	9.210 usd	9.130	-0.0300	212,860	9.220	9.100	9.240	9.990	7.170	88,733,503						
pc-quote	irc	-0.32%	9.21	9.13	-0.03	215,615	9.22	9.1	9.24	9.99	7.17	88,999,957		819,690,000		0.0475		
personal-wealth-biz	irc	-0.32%	9.21	9.13	-0.03	215,615	9.22	9.10	9.24	9.99	7.17		440.00		6.23	0.576	0.021	
predictwallstreet	irc	-0.32%	9.21		-0.03	212,860												
raymond-james	irc	-0.32	9.21	9.13	-0.03	212,560	9.22	9.10	9.21	9.99	7.17						0.00	
renewable-energy-world	irc	-0.3247%	9.210 usd	9.130	-0.0300	212,860	9.220	9.100	9.240	9.990	7.170	88,733,503						
screamingmedia	irc	-0.32%	$	open: 9.13	-0.03	13,808	$9.22	$9.10	$9.24	$9.99	$7.17		1674.55	$808.16m	6.19%	0.05	0.01	
scroli	irc	%	irc			0												
simple-stock-quotes	irc	-0.32%	last trade: 9.21		change: -0.030								p/e ratio: 440.0					
smartmoney	irc	(-0.32%)	9.21	$9.13	-0.03	212,860	$9.22	$9.10	$9.24	$9.99	$7.17			819,900	6.17%	$0.05		
stocknod	irc	-0.3247%	9.210 usd	9.130	-0.0300	212,860	9.220	9.100	9.240	9.990	7.170	88,733,503						
stockpickr	irc	-0.32%	$9.21 -0.03 | -0.32%	9.12	-0.03	212.86k	9.22	9.10	9.24	9.99	7.17							
stocksmart	irc	.0 %	$8.845	8.85	0	45,028	9.17	8.845										
stocktwits	irc	-0.33%	9.21		-0.03													
streetinsider-com	irc	0.32%	9.21	$9.13	-0.03	212,860	$9.22	$9.10	$9.24	$9.99	$7.17						$-0.02	
thecramerreport	irc		9.21	9.13	-0.03	212860	9.22	9.10										
thestree	irc	-0.32%	$9.21	9.12	-0.03	212860	9.22	9.1	9.24	-9.99	7.17	8.8733503e7		8.08362212e8				
tickerspy	irc	-0.32%	$9.21	9.13	-0.03	212,860	9.22	9.10	9.24	9.99	7.17		0.0	819.6m	6.17%	$0.05		
tmx-quotemedia	irc	-0.32%	9.210	9.130	-0.030	215,615	9.220	9.100	9.240	9.990	7.170	88,733,503	462.00	817,235,563	6.169	0.048 usd	0.02	
updown	irc	-0.32%	$9.21	$9.13	-$0.03	212,860	$9.22	$9.10	$9.24	$9.99	$7.17	88.73b	442.47	$820m			0.02	
wallstreetsurvivor	irc	-0.32%	9.21	9.13	-0.03	212,860	9.22	9.10		9.99	7.39		462.00	$820m	6.20%	0.57 -	0.00	
yahoo-finance	irc	0.32%	9.21	9.13	0.03	212,860	9.22	9.10	9.24	9.99	7.17		438.57	817.23m	6.30%	0.57	0.02	
ycharts-com	irc	-0.11%	9.21		-0.01					9.99	7.17		544.97	809.37m	6.31%		0.02	
zacks	irc	(-0.32%)	9.21		-0.03	vol.  212,860	9.22	9.10		9.99	7.17		14.22	819.69 m	6.17	0.57	.65	
advfn	pbny	-0.59	8.4	8.33	-0.05	42180	8.5	8.31										
barchart	pbny	-0.59%	8.40	8.33	-0.05	46,647	8.50	8.31	8.45	10.95	7.71		18.00	$320.88 m	2.84%	$0.24	+0.54	
barrons	pbny	0.59%	8.40	8.33	-0.05	42,180	8.50	8.31				38.19 million		$321.78 million	2.86%	$0.06		
bloomberg	pbny	-0.592%	8.400	8.330	-0.050	42,180	8.500	8.310		11.09	7.86	38.035mil	15.556	319.494mil	2.857	0.060 regular cash	0.540	
boston-com	pbny	-0.5917%	8.400 usd	8.330	-0.0500	42,180	8.500	8.310	8.450	11.09	7.860	38,035,034						
bostonmerchant	pbny	-0.5917%	8.400 usd	8.330	-0.0500	42,180	8.500	8.310	8.450	11.09	7.860	38,035,034						
business-insider	pbny	-0.5917%	8.400 usd	8.330	-0.0500	42,180	8.500	8.310	8.450	11.09	7.860	38,035,034						
chron	pbny	-0.5917%	8.400 usd	8.330	-0.0500	42,180	8.500	8.310	8.450	11.09	7.860	38,035,034						
cio-com	pbny	-0.59%	8.400 usd	8.330	-0.0500	42,180	8.500	8.310	8.450	11.09	7.860	38,035,034	15.27	319m	2.8	0.24		
cnn-money	pbny	-0.59%	8.40	8.33	-0.05	42,180	8.50	8.31	8.45				15.0	$319.5m	2.86%			
easystockalterts	pbny	-0.60%	8.40	8.33	-0.05	42180	8.50	8.31	8.45	11.09	7.86		15.27				0.55	
eresearch-fidelity-com	pbny	-0.59%	8.4000	8.3300	-0.0500	42,180	8.5000	8.3100	8.4500	11.0900	7.8600	38,035,000	15.65	$321.40m	2.84%	$0.060000		
finance-abc7-com	pbny	-0.5917%	8.400 usd	8.330	-0.0500	42,180	8.500	8.310	8.450	11.09	7.860	38,035,034						
finance-abc7chicago-com	pbny	-0.5917%	8.400 usd	8.330	-0.0500	42,180	8.500	8.310	8.450	11.09	7.860	38,035,034						
financial-content	pbny	-0.5917%	8.400 usd	8.330	-0.0500	42,180	8.500	8.310	8.450	11.09	7.860	38,035,034						
finapps-forbes-com	pbny	-0.6%	$8.40	8.33	-0.05	42,180	8.50	8.31	8.45	11.09	7.86	38 mil	15.6	319 mil	2.9	0.24	0.54	
finviz	pbny	-0.59%	8.40			42,180			8.45	-23.31%	8.92%	38.04m	15.56	319.54m		0.24	0.54	
fool	pbny	-0.59%	$8.40	$8.33	-0.05	38,973	$8.50	$8.31	$8.45	$11.09	$7.86		15.30	$319.49m	2.90%	0.24		
foxbusiness	pbny		$8.40		-0.05	42,180			$8.45									
google-finance	pbny	(-0.59%)	8.40	8.33	-0.05	42,180.00	8.50	8.31		11.09	7.86	38.04m	15.50	319.49m	2.86	0.06	0.54	
howthemarketworks	pbny	-0.592%	8.4	8.33	-0.05	42,180	8.5	8.31	8.45									
hpcwire	pbny	-0.5917%	8.400 usd	8.330	-0.0500	42,180	8.500	8.310	8.450	11.09	7.860	38,035,034						
insidestocks	pbny	-0.59%	8.40	8.33	-0.05	42180	8.50	8.31										
investopedia	pbny	-0.59 %	$8.40	8.33	-0.05				8.45									
investorguide	pbny	-0.59%	8.40	8.35	-0.05		8.50	8.31		11.09	7.86		15.65	315.0m			0.54	
marketintellisearch	pbny	-0.59 %	$8.40	$8.35	-0.05	26.00k	$8.35	$8.31	$8.45			38.04m	15.65	0.32b	2.84 %		0.54	
marketwatch	pbny	-0.59%	$8.40	open: 8.33	-0.05	3,606	$8.50	$8.31	$8.45	$11.09	$7.86		15.40	$321.78m	2.86%	0.06	0.55	
minyanville	pbny	-0.5917%	8.400 usd	8.330	-0.0500	42,180	8.500	8.310	8.450	11.09	7.860	38,035,034						
msn-money	pbny	-0.59%	8.40	8.33	-0.05	42,180	8.50	8.31	8.45	11.09	7.86	38.04 mil	15.56	321.4 mil	2.84%	0.24	0.54	
nasdaq-com	pbny	0.59%	$ 8.40	$ 8.33	0.05	42,180	$ 8.50	$ 8.31	$ 8.45	$ 11.09	$ 7.86	38,035,000	15.56	$ 319,494,000	2.84 %	$0.240000	$ 0.54	
optimum	pbny	-0.59%	8.40 ( 4:30 pm edt)	8.33	-0.05	42,180	8.50	8.31	8.45	11.09	7.86	38.04m	15.3	319.5m	2.86	0.24	0.55	
paidcontent	pbny	-0.5917%	8.400 usd	8.330	-0.0500	42,180	8.500	8.310	8.450	11.09	7.860	38,035,034						
pc-quote	pbny	-0.59%	8.4	8.33	-0.05	42,180	8.5	8.31	8.45	11.09	7.86	38,261,405	15.64815	321,396,000		0.06		
personal-wealth-biz	pbny	-0.59%	8.40	8.35	-0.05	42,180	8.50	8.31	8.45	11.09	7.86		15.65		2.84	0.24	0.54	
predictwallstreet	pbny	-0.59%	8.40		-0.05	42,180												
raymond-james	pbny	-0.59	8.40	8.33	-0.05	42,180	8.50	8.31	8.40	11.09	7.86		15.85				0.53	
renewable-energy-world	pbny	-0.5917%	8.400 usd	8.330	-0.0500	42,180	8.500	8.310	8.450	11.09	7.860	38,035,034						
screamingmedia	pbny	-0.59%	$	open: 8.33	-0.05	3,606	$8.50	$8.31	$8.45	$11.09	$7.86		15.40	$321.78m	2.86%	0.06	0.55	
scroli	pbny	%	pbny			0												
simple-stock-quotes	pbny	-0.59%	last trade: 8.40		change: -0.050								p/e ratio: 15.65					
smartmoney	pbny	(-0.59%)	8.40	$8.33	-0.05	42,180	$8.50	$8.31	$8.45	$11.09	$7.86			321,400	2.84%	$0.06		
stocknod	pbny	-0.5917%	8.400 usd	8.330	-0.0500	42,180	8.500	8.310	8.450	11.09	7.860	38,035,034						
stockpickr	pbny	-0.59%	$8.40 -0.05 | -0.59%	8.33	-0.05	42.18k	8.50	8.31	8.45	11.09	7.86							
stocksmart	pbny	.0 %	$8.7	10.51	0	6,920	9.16	8.68										
stocktwits	pbny	-0.47%	8.41		-0.04													
streetinsider-com	pbny	0.59%	8.40	$8.33	-0.05	42,180	$8.50	$8.31	$8.45	$11.09	$7.86		15.27				$0.55	
thecramerreport	pbny		8.40	8.35	-0.05	42180	8.50	8.31										
thestree	pbny	-0.59%	$8.4	8.33	-0.05	42180	8.5	8.31	8.45	-11.09	7.86	3.8035034e7		3.20635337e8				
tickerspy	pbny	-0.59%	$8.40	8.33	-0.05	42,180	8.50	8.31	8.45	11.09	7.86		15.6	321.7m	2.84%	$0.06		
tmx-quotemedia	pbny	-0.59%	8.400	8.330	-0.050	42,180	8.500	8.310	8.450	11.090	7.860	38,035,034	15.40	319,494,286	2.840	0.060 usd	0.55	
updown	pbny	-0.59%	$8.40	$8.33	-$0.05	38,574	$8.50	$8.31	$8.45	$11.09	$7.86	38.03b	15.59	$321m			0.54	
wallstreetsurvivor	pbny	-0.59%	8.40	8.33	-0.05	42,180	8.50	8.31		11.09	7.86		15.40	$321m	2.80%	0.24 -	0.54	
yahoo-finance	pbny	0.59%	8.40	8.35	0.05	42,180	8.50	8.31	8.45	11.09	7.86		15.56	314.97m	2.80%	0.24	0.54	
ycharts-com	pbny	-0.71%	8.41		-0.06					11.09	7.86		15.29	321.26m	2.82%		0.55	
zacks	pbny	(-0.59%)	8.40		-0.05	vol.  42,180	8.50	8.31		11.09	7.86		17.98	321.40 m	2.84	0.24	.47	
advfn	rden	-0.68	30.72	30.44	-0.21	114268	31.02	30.15										
barchart	rden	-0.68%	30.72	30.44	-0.21	115,250	31.02	30.15	30.93	31.84	14.31		19.81	$883.51 m			+1.32	
barrons	rden	0.68%	30.72	30.44	-0.21	112,112	31.02	30.44				28.79 million		$879.90 million	rden has not issued dividends in more than 1 year.			
bloomberg	rden	-0.679%	30.720	30.440	-0.210	114,268	31.020	30.150		31.84	14.28	29.030mil	19.948	891.812mil			1.540	
boston-com	rden	-0.6790%	30.72 usd	30.44	-0.2100	114,168	31.02	30.15	30.93	31.84	13.69	29,030,350						
bostonmerchant	rden	-0.6790%	30.72 usd	30.44	-0.2100	114,168	31.02	30.15	30.93	31.84	13.69	29,030,350						
business-insider	rden	-0.6790%	30.72 usd	30.44	-0.2100	114,168	31.02	30.15	30.93	31.84	13.69	29,030,350						
chron	rden	-0.6790%	30.72 usd	30.44	-0.2100	114,168	31.02	30.15	30.93	31.84	13.69	29,030,350						
cio-com	rden	-0.68%	30.72 usd	30.44	-0.2100	114,168	31.02	30.15	30.93	31.84	13.69	29,030,350	23.27	892m				
cnn-money	rden	-0.68%	30.72	30.44	-0.21	112,212	31.02	30.15	30.93				23.3	$891.8m				
easystockalterts	rden	-0.69%	30.72	30.44	-0.21	112112	31.02	30.15	30.93	31.84	13.69		23.27				1.32	
eresearch-fidelity-com	rden	-0.68%	30.7200	30.4400	-0.2100	114,268	31.0200	30.1500	30.9300	31.8400	14.2800	29,030,000	22.96	$897.90m				
finance-abc7-com	rden	-0.6790%	30.72 usd	30.44	-0.2100	114,168	31.02	30.15	30.93	31.84	13.69	29,030,350						
finance-abc7chicago-com	rden	-0.6790%	30.72 usd	30.44	-0.2100	114,168	31.02	30.15	30.93	31.84	13.69	29,030,350						
financial-content	rden	-0.6790%	30.72 usd	30.44	-0.2100	114,168	31.02	30.15	30.93	31.84	13.69	29,030,350						
finapps-forbes-com	rden	-0.7%	$30.72	30.44	-0.21	114,268	31.02	30.15	30.93	31.84	14.28	29 mil	23.3	892 mil	0.0	0.00	1.32	
finviz	rden	-0.68%	30.72			114,268			30.93	-3.52%	115.13%	29.03m	23.43	897.90m			1.32	
fool	rden	-0.68%	$30.72	$30.44	-0.21	112,212	$31.02	$30.15	$30.93	$31.84	$14.28		22.90	$891.81m				
foxbusiness	rden		$30.72		-0.21	114,268			$30.93									
google-finance	rden	(-0.68%)	30.72	30.44	-0.21	114,268.00	31.02	30.15		31.84	14.28	29.03m	23.19	891.81m			1.32	
howthemarketworks	rden	-0.679%	30.72	30.44	-0.21	112,112	31.02	30.15	30.93									
hpcwire	rden	-0.6790%	30.72 usd	30.44	-0.2100	114,168	31.02	30.15	30.93	31.84	13.69	29,030,350						
insidestocks	rden	-0.68%	30.72	30.44	-0.21	114268	31.02	30.15					price earnings ratio: 20.08					
investopedia	rden	-0.68 %	$30.72	30.44	-0.21				30.93									
investorguide	rden	-0.68%	30.72	30.34	-0.21		31.02	30.44		31.84	14.28		23.47	864.1m			1.318	
marketintellisearch	rden	-0.68 %	$30.72	$30.34	-0.21	111.20k	$31.02	$30.15	$30.93			29.03m	23.43	0.90b	0.0 %		1.32	
marketwatch	rden	-0.68%	$30.71	open: 30.44	-0.21	2,156	$31.02	$30.44	$30.93	$31.84	$14.31		22.81	$879.90m			1.35	
minyanville	rden	-0.6790%	30.72 usd	30.44	-0.2100	114,168	31.02	30.15	30.93	31.84	13.69	29,030,350						
msn-money	rden	-0.68%	30.72	30.44	-0.21	114,268	31.02	30.15	30.93	31.84	14.28	29.03 mil	23.27	897.91 mil			1.32	
nasdaq-com	rden	0.68%	$ 30.72	$ 30.44	0.21	114,268	$ 31.02	$ 30.15	$ 30.93	$ 31.84	$ 14.28	29,030,000	23.27	$ 891,801,600			$ 1.32	
optimum	rden	-0.68%	30.72 ( 4:00 pm edt)	30.44	-0.21	112,112	31.02	30.15	30.93	31.84	13.69	29.03m	23.3	891.8m			1.32	
paidcontent	rden	-0.6790%	30.72 usd	30.44	-0.2100	114,168	31.02	30.15	30.93	31.84	13.69	29,030,350						
pc-quote	rden	-0.65%	30.73	30.44	-0.20	114,268	31.02	30.15	30.93	31.84	14.28	29,218,936	23.43182	897,898,000				
personal-wealth-biz	rden	-0.68%	30.72	30.34	-0.21	114,268	31.02	30.15	30.93	31.84	14.28		23.47			0.00	1.318	
predictwallstreet	rden	-0.68%	30.72		-0.21	114,268												
raymond-james	rden	-0.68	30.72	30.44	-0.21	114,268	31.02	30.15	30.72	31.84	14.28		22.42				1.37	
renewable-energy-world	rden	-0.6790%	30.72 usd	30.44	-0.2100	114,168	31.02	30.15	30.93	31.84	13.69	29,030,350						
screamingmedia	rden	-0.68%	$	open: 30.44	-0.21	2,156	$31.02	$30.44	$30.93	$31.84	$14.31		22.81	$879.90m			1.35	
scroli	rden	%	rden			0												
simple-stock-quotes	rden	-0.68%	last trade: 30.72		change: -0.210								p/e ratio: 23.47					
smartmoney	rden	(-0.68%)	30.72	$30.44	-0.21	114,268	$31.02	$30.15	$30.93	$31.84	$14.28			897,900	0.00%	$0.00		
stocknod	rden	-0.6790%	30.72 usd	30.44	-0.2100	114,168	31.02	30.15	30.93	31.84	13.69	29,030,350						
stockpickr	rden	-0.68%	$30.72 -0.21 | -0.68%	30.44	-0.21	112.98k	31.02	30.15	30.93	31.84	14.28							
stocksmart	rden	.0 %	$28.9	23.45	0	33,587	30.8	28.89										
stocktwits	rden	-0.65%	30.73		-0.20													
streetinsider-com	rden	0.68%	30.72	$30.44	-0.21	114,168	$31.02	$30.15	$30.93	$31.84	$13.69		23.27				$1.32	
thecramerreport	rden		30.72	30.34	-0.21	114268	31.02	30.15										
thestree	rden	-0.68%	$30.72	30.44	-0.21	112975	31.02	30.15	30.93	-31.84	14.28	2.903035e7		8.79909909e8				
tickerspy	rden	-0.68%	$30.72	30.44	-0.21	112,212	31.02	30.15	30.93	31.84	14.28		23.4	897.8m	0.00%	$0.00		
tmx-quotemedia	rden	-0.68%	30.720	30.440	-0.210	114,268	31.020	30.150	30.930	31.840	14.280	29,030,350	23.40	891,812,352			1.32	
updown	rden	-0.68%	$30.72	$30.44	-$0.21	112,112	$31.02	$30.15	$30.93	$31.84	$14.28	29.03b	22.57	$898m			1.37	
wallstreetsurvivor	rden	-0.68%	30.72	30.44	-0.21	112,112	31.02	30.15		31.84	14.31		23.40	$898m			0.68	
yahoo-finance	rden	0.68%	30.72	30.34	0.21	114,268	31.02	30.15	30.93	31.84	14.28		23.31	864.12m			1.32	
ycharts-com	rden	-0.58%	30.73		-0.18					31.84	13.69		23.11	883.79m	0.00%		1.33	
zacks	rden	(-0.68%)	30.72		-0.21	vol.  114,268	31.02	30.15		31.84	13.69		20.22	897.90 m	0.00	0.00	1.53	
advfn	ndsn	-0.61	58.65	58.22	-0.36	499304	58.91	57.9108										
barchart	ndsn	-0.61%	58.65	58.22	-0.36	499,204	58.91	57.91	59.01	59.29	27.79		19.17	$4.00 b	0.73%	$0.42	+3.21	
barrons	ndsn	0.61%	58.65	58.22	-0.36	499,204	58.91	57.911				68.44 million		$3.93 billion	0.72%	$0.1		
bloomberg	ndsn	-0.610%	58.650	58.220	-0.360	499,204	58.910	57.911		59.42	28.06	68.248mil	19.550	4,002.753mil	0.716	0.105 regular cash	3.000	
boston-com	ndsn	-0.6101%	58.65 usd	58.22	-0.3600	499,204	58.91	57.91	59.01	118.83	48.76	68,248,139						
bostonmerchant	ndsn	-0.6101%	58.65 usd	58.22	-0.3600	499,204	58.91	57.91	59.01	118.83	48.76	68,248,139						
business-insider	ndsn	-0.6101%	58.65 usd	58.22	-0.3600	499,204	58.91	57.91	59.01	118.83	48.76	68,248,139						
chron	ndsn	-0.6101%	58.65 usd	58.22	-0.3600	499,204	58.91	57.91	59.01	118.83	48.76	68,248,139						
cio-com	ndsn	-0.61%	58.65 usd	58.22	-0.3600	499,204	58.91	57.91	59.01	118.83	48.76	68,248,139	18.33	4b	0.7	0.42		
cnn-money	ndsn	-0.61%	58.65	58.22	-0.36	498,304	58.91	57.91	59.01				18.3	$4.0b	0.72%			
easystockalterts	ndsn	-0.62%	58.65	58.22	-0.36	499204	58.91	57.91	59.01	118.83	48.63		18.33				3.20	
eresearch-fidelity-com	ndsn	-0.61%	58.6500	58.2200	-0.3600	499,204	58.9100	57.9108	59.0100	59.4150	28.0600	68,248,000	18.44	$4.03b	0.71%	$0.105000		
finance-abc7-com	ndsn	-0.6101%	58.65 usd	58.22	-0.3600	499,204	58.91	57.91	59.01	118.83	48.76	68,248,139						
finance-abc7chicago-com	ndsn	-0.6101%	58.65 usd	58.22	-0.3600	499,204	58.91	57.91	59.01	118.83	48.76	68,248,139						
financial-content	ndsn	-0.6101%	58.65 usd	58.22	-0.3600	499,204	58.91	57.91	59.01	118.83	48.76	68,248,139						
finapps-forbes-com	ndsn	-0.6%	$58.65	58.22	-0.36	499,204	58.91	57.91	59.01	59.41	28.06	68 mil	18.3	4 bil	0.7	0.42	3.20	
finviz	ndsn	-0.61%	58.65			499,204			59.01	-1.07%	111.06%	68.25m	18.44	4.03b		0.42	3.20	
fool	ndsn	-0.61%	$58.65	$58.22	-0.36	497,579	$58.91	$57.91	$59.01	$59.42	$28.06		17.50	$4.00b	1.30%	0.42		
foxbusiness	ndsn		$58.65		-0.36	499,204			$59.01									
google-finance	ndsn	(-0.61%)	58.65	58.22	-0.36	499,204.00	58.91	57.91		59.42	28.06	68.25m	18.30	4.00b	0.72	0.10	3.20	
howthemarketworks	ndsn	-0.61%	58.65	58.22	-0.36	497,379	58.91	57.9108	59.01									
hpcwire	ndsn	-0.6101%	58.65 usd	58.22	-0.3600	499,204	58.91	57.91	59.01	118.83	48.76	68,248,139						
insidestocks	ndsn	-0.61%	58.65	58.22	-0.36	499204	58.91	57.91					price earnings ratio: 19.55					
investopedia	ndsn	-0.61 %	$58.65	58.22	-0.36				59.01									
investorguide	ndsn	-0.61%	58.65	58.22	-0.36		58.91	57.9108		59.415	28.06		18.41	4.003b			3.205	
marketintellisearch	ndsn	-0.61 %	$58.65	$58.22	-0.36	494.00k	$58.91	$57.91	$59.01			68.25m	18.44	4.03b	0.71 %		3.20	
marketwatch	ndsn	-0.61%	$58.65	open: 58.22	-0.36	2,408	$58.91	$57.91	$59.01	$59.42	$28.06		18.39	$3.93b	0.72%	0.11	3.19	
minyanville	ndsn	-0.6101%	58.65 usd	58.22	-0.3600	499,204	58.91	57.91	59.01	118.83	48.76	68,248,139						
msn-money	ndsn	-0.61%	58.65	58.22	-0.36	499,204	58.91	57.91	59.01	59.42	28.06	68.25 mil	18.33	4.03 bil	0.71%	0.42	3.21	
nasdaq-com	ndsn	0.61%	$ 58.65	$ 58.22	0.36	499,204	$ 58.91	$ 57.9108	$ 59.01	$ 59.415	$ 28.06	68,227,000	18.33	$ 4,001,513,550	0.71 %	$0.420000	$ 3.20	
optimum	ndsn	-0.61%	58.65 ( 4:30 pm edt)	58.22	-0.36	499,204	58.91	57.91	59.01	118.83	48.63	68.25m	18.3	4.0b	0.72	0.42	3.20	
paidcontent	ndsn	-0.6101%	58.65 usd	58.22	-0.3600	499,204	58.91	57.91	59.01	118.83	48.76	68,248,139						
pc-quote	ndsn	-0.61%	58.65	58.22	-0.36	499,204	58.91	57.9108	59.01	59.42	28.06	68,666,914	18.44062	4,027,315,000		0.105		
personal-wealth-biz	ndsn	-0.61%	58.65	58.22	-0.36	499,204	58.91	57.9108	59.01	59.415	28.06		18.41		0.71	0.42	3.205	
predictwallstreet	ndsn	-0.61%	58.94		-0.36	499,204												
raymond-james	ndsn	-0.61	58.65	58.22	-0.36	499,204	58.91	57.91	58.65	59.42	28.06		18.13				3.24	
renewable-energy-world	ndsn	-0.6101%	58.65 usd	58.22	-0.3600	499,204	58.91	57.91	59.01	118.83	48.76	68,248,139						
screamingmedia	ndsn	-0.61%	$	open: 58.22	-0.36	2,408	$58.91	$57.91	$59.01	$59.42	$28.06		18.39	$3.93b	0.72%	0.11	3.19	
scroli	ndsn	%	ndsn			0												
simple-stock-quotes	ndsn	-0.61%	last trade: 58.65		change: -0.360								p/e ratio: 18.41					
smartmoney	ndsn	(-0.61%)	58.65	$58.22	-0.36	499,204	$58.91	$57.91	$59.01	$59.42	$28.06			4,027,300	0.71%	$0.11		
stocknod	ndsn	-0.6101%	58.65 usd	58.22	-0.3600	499,204	58.91	57.91	59.01	118.83	48.76	68,248,139						
stockpickr	ndsn	-0.61%	$58.65 -0.36 | -0.61%	58.22	-0.36	499.20k	58.91	57.91	59.01	59.42	28.06							
stocksmart	ndsn	.0 %	$50.59	92.67	0	41,330	52.54	50.47										
stocktwits	ndsn	-0.59%	58.66		-0.35													
streetinsider-com	ndsn	0.61%	58.65	$58.22	-0.36	499,204	$58.91	$57.91	$59.01	$118.83	$48.63		18.33				$3.20	
thecramerreport	ndsn		58.65	58.22	-0.36	499204	58.91	57.9108										
thestree	ndsn	-0.61%	$58.65	58.22	-0.36	499204	58.91	57.91	59.01	-59.42	28.06	6.8248139e7		3.925632955e9				
tickerspy	ndsn	-0.61%	$58.65	58.22	-0.36	499,204	58.91	57.91	59.01	59.41	28.06		18.4	4.0b	0.71%	$0.10		
tmx-quotemedia	ndsn	-0.61%	58.650	58.220	-0.360	499,204	58.910	57.911	59.010	59.415	28.060	68,248,139	18.40	4,002,753,352	0.712	0.105 usd	3.20	
updown	ndsn	-0.61%	$58.65	$58.22	-$0.36	496,308	$58.91	$57.91	$59.01	$59.42	$28.06	68.22b	18.21	$4.02b			3.24	
wallstreetsurvivor	ndsn	-0.61%	58.65	58.22	-0.36	497,379	58.91	57.91		59.42	30.88		18.40	$4b	0.70%	0.39 -	2.46	
yahoo-finance	ndsn	0.61%	58.65	58.22	0.36	499,204	58.91	57.91	59.01	59.42	28.06		18.30	4.00b	0.70%	0.42	3.21	
ycharts-com	ndsn	-0.44%	58.66		-0.26					59.41	27.50		18.27	4.00b	0.80%		3.21	
zacks	ndsn	(-0.61%)	58.65		-0.36	vol.  499,204	58.91	57.91		59.42	27.49		19.67	4.03 b	0.71	0.42	3	
advfn	ups	-1.06	74.57	74.79	-0.8	4049969	74.95	74.13										
barchart	ups	-1.06%	74.57	74.79	-0.80	4,049,969	74.95	74.13	75.37	76.47	57.59		19.97	$73.61 b	2.79%	$2.08	+3.82	
barrons	ups	1.06%	74.57	74.79	-0.80	4.044m	74.95	74.13				1.00 billion		$74.34 billion	2.79%	$0.52		
bloomberg	ups	-1.061%	74.570	74.790	-0.800	4,049,969	74.950	74.130		77.00	59.23	737.791mil	19.992	73,541.990mil	2.663	0.520 regular cash	3.730	
boston-com	ups	-1.061%	74.57 usd	74.79	-0.8000	4,049,969	74.95	74.13	75.37	77.00	56.61	737,791,369						
bostonmerchant	ups	-1.061%	74.57 usd	74.79	-0.8000	4,049,969	74.95	74.13	75.37	77.00	56.61	737,791,369						
business-insider	ups	-1.061%	74.57 usd	74.79	-0.8000	4,049,969	74.95	74.13	75.37	77.00	56.61	737,791,369						
chron	ups	-1.061%	74.57 usd	74.79	-0.8000	4,049,836	74.95	74.13	75.37	77.00	56.61	737,791,369						
cio-com	ups	-1.06%	74.57 usd	74.79	-0.8000	4,049,836	74.95	74.13	75.37	77.00	56.61	737,791,369	19.47	55b	2.8	2.08		
cnn-money	ups	-1.06%today&rsquo;s change	74.57data as of 4:00pm et	74.79	-0.80	4,008,149	74.95	74.13	75.37				19.5	$55.0b	2.79%			
easystockalterts	ups	-1.07%	74.57	74.79	-0.80	4049836	74.95	74.13	75.37	77.00	57.28		19.47				3.83	
eresearch-fidelity-com	ups	-1.06%	74.5700	74.7900	-0.8000	4,049,836	74.9500	74.1300	75.3700	76.9950	59.2300	986,214,000	19.73	$74.33b	2.76%	$0.520000		
finance-abc7-com	ups	-1.061%	74.57 usd	74.79	-0.8000	4,049,836	74.95	74.13	75.37	77.00	56.61	737,791,369						
finance-abc7chicago-com	ups	-1.061%	74.57 usd	74.79	-0.8000	4,049,836	74.95	74.13	75.37	77.00	56.61	737,791,369						
financial-content	ups	-1.061%	74.57 usd	74.79	-0.8000	4,049,836	74.95	74.13	75.37	77.00	56.61	737,791,369						
finapps-forbes-com	ups	-1.1%	$74.57	74.79	-0.80	4,049,836	74.95	74.13	75.37	76.99	59.23	738 mil	19.5	55 bil	2.8	2.08	3.82	
finviz	ups	-1.06%	74.57			4,049,836			75.37	-2.48%	29.48%	986.21m	19.68	74.33b		2.08	3.83	
fool	ups	-1.06%	$74.57	$74.79	-0.80	4,043,846	$74.95	$74.13	$75.37	$77.00	$59.23		19.30	$73.54b	3.10%	2.08		
foxbusiness	ups		$74.57		-0.80	4,050,069			$75.37									
google-finance	ups	(-1.06%)	74.57	74.79	-0.80	4.05m	74.95	74.13		77.00	59.23	986.21m	19.48	73.54b	2.79	0.52	3.83	
howthemarketworks	ups	-1.061%	74.57	74.79	-0.8	4,043,846	74.95	74.13	75.37									
hpcwire	ups	-1.061%	74.57 usd	74.79	-0.8000	4,049,969	74.95	74.13	75.37	77.00	56.61	737,791,369						
insidestocks	ups	-1.06%	74.57	74.79	-0.80	4043946	74.95	74.13					price earnings ratio: 19.99					
investopedia	ups	-1.06 %	$74.57	74.79	-0.80				75.37									
investorguide	ups	-1.06%	74.57	74.79	-0.80		74.95	74.13		77.00	59.23		19.67	73.542b			3.831	
marketintellisearch	ups	-1.06 %	$74.57	$74.79	-0.80	3976.80k	$74.95	$74.13	$75.37			986.21m	19.68	74.33b	2.76 %		3.83	
marketwatch	ups	-1.06%	$74.58	open: 74.79	-0.80	41,908	$74.95	$74.13	$75.37	$77.00	$59.23		19.46	$74.34b	2.79%	0.52	3.83	
minyanville	ups	-1.061%	74.57 usd	74.79	-0.8000	4,049,836	74.95	74.13	75.37	77.00	56.61	737,791,369						
msn-money	ups	-1.06%	74.57	74.79	-0.80	4.05 mil	74.95	74.13	75.37	77.00	59.23	986.21 mil	19.47	74.33 bil	2.76%	2.08	3.83	
nasdaq-com	ups	1.06%	$ 74.57		0.80	4,049,836	$ 74.95	$ 74.13	$ 75.37	$ 76.995	$ 59.23	737,791,000	19.52	$ 55,017,074,870	2.76 %	$2.080000	$ 3.82	
optimum	ups	-1.06%	74.57 ( 4:15 pm edt)	74.79	-0.80	4,049,836	74.95	74.13	75.37	77.00	57.28	737.79m	19.5	55.0b	2.79	2.08	3.83	
paidcontent	ups	-1.061%	74.57 usd	74.79	-0.8000	4,049,836	74.95	74.13	75.37	77.00	56.61	737,791,369						
pc-quote	ups	-1.06%	74.57	74.79	-0.80	4,049,969	74.95	74.13	75.37	77.00	59.23	745,706,182	19.67885	55,607,310,000		0.52		
personal-wealth-biz	ups	-1.06%	74.57	74.79	-0.80	4,050,069	74.95	74.13	75.37	77.00	59.23		19.67		2.63	1.98	3.831	
predictwallstreet	ups	-1.06%	74.57		-0.80	4,049,836												
raymond-james	ups	-1.06	74.57	74.79	-0.80	4,049,836	74.95	74.13	74.57	77.00	59.23		19.27				3.87	
renewable-energy-world	ups	-1.061%	74.57 usd	74.79	-0.8000	4,049,836	74.95	74.13	75.37	77.00	56.61	737,791,369						
screamingmedia	ups	-1.06%	$	open: 74.79	-0.80	41,858	$74.95	$74.13	$75.37	$77.00	$59.23		19.46	$73.62b	2.79%	0.52	3.83	
scroli	ups	-1.06%	ups 74.57	74.79	-0.80	3,382,161	74.95	74.13	75.37	77.00	59.23		19.48				3.83	
simple-stock-quotes	ups	-1.06%	last trade: 74.57		change: -0.800								p/e ratio: 19.67					
smartmoney	ups	(-1.06%)	74.57	$74.79	-0.80	4,049,836	$74.95	$74.13	$75.37	$77.00	$59.23			55,607,300	2.76%	$0.52		
stocknod	ups	-1.061%	74.57 usd	74.79	-0.8000	4,049,836	74.95	74.13	75.37	77.00	56.61	737,791,369						
stockpickr	ups	-1.06%	$74.57 -0.80 | -1.06%	74.86	-0.80	4.05m	74.95	74.13	75.37	77.00	59.23							
stocksmart	ups	.0 %	$72.35	72.65	0	457,724	73.68	72.32										
stocktwits	ups	-1.06%	74.57		-0.80													
streetinsider-com	ups	1.06%	74.57	$74.79	-0.8	4,049,836	$74.95	$74.13	$75.37	$77.00	$57.28		19.47				$3.83	
thecramerreport	ups		75.37	74.92	+0.87	4707541	75.80	74.60										
thestree	ups	-1.06%	$74.57	74.86	-0.8	4049836	74.95	74.13	75.37	-77.0	59.23	9.86214162e8		5.4965456991e10				
tickerspy	ups	-1.06%	$74.57	74.79	-0.80	4,049,836	74.95	74.13	75.37	77.00	59.23		19.7	74.3b	2.76%	$0.52		
tmx-quotemedia	ups	-1.06%	74.570	74.790	-0.800	4,050,069	74.950	74.130	75.370	76.995	59.230	986,214,162	19.70	73,541,990,060	2.760	0.520 usd	3.83	
updown	ups	-1.06%	$74.57	$74.79	-$0.80	4,008,149	$74.95	$74.13	$75.37	$77.00	$59.23	986.21b	19.50	$74.33b			3.87	
wallstreetsurvivor	ups	-1.06%	74.57	74.79	-0.80	4,043,846	74.95	74.13		77.00	62.61		19.70	$56b	2.80%	1.88 -	3.48	
yahoo-finance	ups	1.06%	74.57	74.79	0.80	4,049,836	74.95	74.13	75.37	77.00	59.23		19.46	73.54b	2.80%	2.08	3.83	
ycharts-com	ups	-1.09%	74.57		-0.82					77.00	57.28		19.47	73.61b	2.83%		3.83	
zacks	ups	(-1.06%)	74.57		-0.80	vol.  4,049,836	74.95	74.13		77.00	57.28		20.21	74.33 b	2.76	2.08	3.73	
advfn	prm	-0.14	7.09	7.09	-0.01	58323	7.1	7.09										
barchart	prm	-0.14%	7.09	7.09	-0.01	58,323	7.10	7.09	7.10	7.16	2.54		13.92	$313.87 m	3.94%	$0.28	+0.49	
barrons	prm	0.14%	7.09	7.09	-0.01	57,803	7.10	7.09				44.44 million		$316.43 million	3.95%	$0.07		
bloomberg	prm	-0.141%	7.090	7.090	-0.010	58,323	7.100	7.090		7.16	2.61	44.568mil	12.439	315.987mil	3.949	0.070 regular cash	0.570	
boston-com	prm	-0.1408%	7.090 usd	7.090	-0.0100	58,323	7.100	7.090	7.100	7.160	2.520	44,567,928						
bostonmerchant	prm	-0.1408%	7.090 usd	7.090	-0.0100	58,323	7.100	7.090	7.100	7.160	2.520	44,567,928						
business-insider	prm	-0.1408%	7.090 usd	7.090	-0.0100	58,323	7.100	7.090	7.100	7.160	2.520	44,567,928						
chron	prm	-0.1408%	7.090 usd	7.090	-0.0100	58,323	7.100	7.090	7.100	7.160	2.520	44,567,928						
cio-com	prm	-0.14%	7.090 usd	7.090	-0.0100	58,323	7.100	7.090	7.100	7.160	2.520	44,567,928	13.90	316m	3.9	0.28		
cnn-money	prm	-0.14%	7.09	7.09	-0.01	58,323	7.10	7.09	7.10				13.9	$316.0m	3.95%			
easystockalterts	prm	-0.14%	7.09	7.09	-0.01	58323	7.10	7.09	7.10	7.16	2.52		13.90				0.51	
eresearch-fidelity-com	prm	-0.14%	7.0900	7.0900	-0.0100	58,323	7.1000	7.0900	7.1000	7.1600	2.6100	44,568,000	13.92	$316.43m	3.94%	$0.070000		
finance-abc7-com	prm	-0.1408%	7.090 usd	7.090	-0.0100	58,323	7.100	7.090	7.100	7.160	2.520	44,567,928						
finance-abc7chicago-com	prm	-0.1408%	7.090 usd	7.090	-0.0100	58,323	7.100	7.090	7.100	7.160	2.520	44,567,928						
financial-content	prm	-0.1408%	7.090 usd	7.090	-0.0100	58,323	7.100	7.090	7.100	7.160	2.520	44,567,928						
finapps-forbes-com	prm	-0.1%	$7.09	7.09	-0.01	58,323	7.10	7.09	7.10	7.16	2.61	45 mil		316 mil	3.9	0.28		
finviz	prm	-0.14%	7.09			58,323			7.10	-0.98%	191.62%	44.57m	13.65	316.45m		0.28	0.52	
fool	prm	-0.14%	$7.09	$7.09	-0.01	57,803	$7.10	$7.09	$7.10	$7.16	$2.61		14.50	$315.99m	8.80%	0.28		
foxbusiness	prm		$7.09		-0.01	58,323			$7.10									
google-finance	prm	(-0.14%)	7.09	7.09	-0.01	58,323.00	7.10	7.09		7.16	2.61	44.57m	13.76	315.99m	3.95	0.07	0.52	
howthemarketworks	prm	-0.141%	7.09	7.09	-0.01	57,803	7.1	7.09	7.1									
hpcwire	prm	-0.1408%	7.090 usd	7.090	-0.0100	58,323	7.100	7.090	7.100	7.160	2.520	44,567,928						
insidestocks	prm	-0.14%	7.09	7.09	-0.01	57803	7.10	7.09										
investopedia	prm	-0.14 %	$7.09	7.09	-0.01				7.10									
investorguide	prm	-0.14%	7.09	7.09	-0.01		7.10	7.09		7.06	2.61		15.04	316.0m			0.472	
marketintellisearch	prm	-0.14 %	$7.09	$7.09	-0.01	55.00k	$7.10	$7.09	$7.10			44.57m	13.65	0.32b	3.94 %		0.52	
marketwatch	prm	-0.14%	$7.09	open: 7.09	-0.01	520	$7.10	$7.09	$7.10	$7.16	$2.72		13.82	$316.43m	3.95%	0.07	0.51	
minyanville	prm	-0.1408%	7.090 usd	7.090	-0.0100	58,323	7.100	7.090	7.100	7.160	2.520	44,567,928						
msn-money	prm	-0.14%	7.09	7.09	-0.01	58,323	7.10	7.09	7.10	7.16	2.61	44.57 mil	13.90	316.43 mil	3.94%	0.28	0.48	
nasdaq-com	prm	0.14%	$ 7.09		0.01	58,323	$ 7.10	$ 7.09	$ 7.10	$ 7.16	$ 2.61	44,568,000	14.47	$ 315,987,120	3.94 %	$0.280000	$ 0.49	
optimum	prm	-0.14%	7.09 ( 4:15 pm edt)	7.09	-0.01	58,323	7.10	7.09	7.10	7.16	2.52	44.57m	13.9	316.0m	3.95	0.28	0.51	
paidcontent	prm	-0.1408%	7.090 usd	7.090	-0.0100	58,323	7.100	7.090	7.100	7.160	2.520	44,567,928						
pc-quote	prm	-0.14%	7.09	7.09	-0.01	58,323	7.1	7.09	7.1	7.16	2.61	44,630,860	13.92157	316,433,000		0.07		
personal-wealth-biz	prm	-0.14%	7.09	7.09	-0.01	58,323	7.10	7.09	7.10	7.06	2.61		15.04		3.94	0.28	0.472	
predictwallstreet	prm	-0.14%	7.09		-0.01	58,323												
raymond-james	prm	-0.14	7.09	7.09	-0.01	58,323	7.10	7.09	7.09	7.16	2.61		13.90				0.51	
renewable-energy-world	prm	-0.1408%	7.090 usd	7.090	-0.0100	58,323	7.100	7.090	7.100	7.160	2.520	44,567,928						
screamingmedia	prm	-0.14%	$	open: 7.09	-0.01	520	$7.10	$7.09	$7.10	$7.16	$2.72		13.82	$316.43m	3.95%	0.07	0.51	
scroli	prm	%	prm			0												
simple-stock-quotes	prm	-0.14%	last trade: 7.09		change: -0.010								p/e ratio: 15.04					
smartmoney	prm	(-0.14%)	7.09	$7.09	-0.01	58,323	$7.10	$7.09	$7.10	$7.16	$2.61			316,400	3.94%	$0.07		
stocknod	prm	-0.1408%	7.090 usd	7.090	-0.0100	58,323	7.100	7.090	7.100	7.160	2.520	44,567,928						
stockpickr	prm	-0.14%	$7.09 -0.01 | -0.14%	7.09	-0.01	58.32k	7.10	7.09	7.10	7.16	2.61							
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	0.14%	7.09	$7.09	-0.01	58,323	$7.10	$7.09	$7.10	$7.16	$2.52		13.90				$0.51	
thecramerreport	prm		7.09	7.09	-0.01	58323	7.10	7.09										
thestree	prm	-0.14%	$7.09	7.09	-0.01	58323	7.1	7.09	7.1	-7.16	2.61	4.4567928e7		3.16432289e8				
tickerspy	prm	-0.14%	$7.09	7.09	-0.01	58,323	7.10	7.09	7.10	7.16	2.61		13.9	316.4m	3.94%	$0.07		
tmx-quotemedia	prm	-0.14%	7.090	7.090	-0.010	58,323	7.100	7.090	7.100	7.160	2.610	44,567,928	14.50	315,986,610	3.944	0.070 usd	0.49	
updown	prm	-0.14%	$7.09	$7.09	-$0.01	57,803	$7.10	$7.09	$7.10	$7.16	$2.61	44.56b	14.76	$316m			0.48	
wallstreetsurvivor	prm	-0.14%	7.09	7.09	-0.01	57,803	7.10	7.09		7.16	2.81		14.50	$316m	3.90%	0.28 -	0.41	
yahoo-finance	prm	0.14%	7.09	7.09	0.01	58,323	7.10	7.09	7.10	7.16	2.61		15.02	315.98m	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	(-0.14%)	7.09		-0.01	vol.  58,323	7.10	7.09		7.16	2.52		13.92	316.43 m	3.94	0.28	.51	
advfn	agys	0.84	8.5005	8.36	0.0705	153266	8.65	8.36										
barchart	agys	+0.83%	8.50	8.36	+0.07	163,332	8.65	8.36	8.43	9.06	4.25		0.00	$195.93 m			-2.44	
barrons	agys	0.84%	8.50	8.36	+0.07	153,266	8.65	8.36				22.79 million		$192.22 million	agys has not issued dividends in more than 1 year.	$0.03		
bloomberg	agys	0.836%	8.500	8.360	0.071	153,266	8.650	8.360		9.06	4.25	22.993mil		195.453mil			-1.130	
boston-com	agys	+0.8363%	8.501 usd	8.360	+0.0705	153,266	8.650	8.360	8.430	9.060	4.250	22,993,135						
bostonmerchant	agys	+0.8363%	8.501 usd	8.360	+0.0705	153,266	8.650	8.360	8.430	9.060	4.250	22,993,135						
business-insider	agys	+0.8363%	8.501 usd	8.360	+0.0705	153,266	8.650	8.360	8.430	9.060	4.250	22,993,135						
chron	agys	+0.8363%	8.501 usd	8.360	+0.0705	153,266	8.650	8.360	8.430	9.060	4.250	22,993,135						
cio-com	agys	+0.84%	8.501 usd	8.360	+0.0705	153,266	8.650	8.360	8.430	9.060	4.250	22,993,135		195m				
cnn-money	agys	+0.84%	8.50	8.40	+0.0705	150,258	8.65	8.36	8.43				nm	$195.5m				
easystockalterts	agys	0.84%	8.50	8.36	+0.07	153266	8.65	8.36	8.43	9.06	4.25						-2.44	
eresearch-fidelity-com	agys	0.84%	8.5005	8.3600	0.0705	153,266	8.6500	8.3600	8.4300	9.0600	4.2500	22,993,000	nm	$193.83m				
finance-abc7-com	agys	+0.8363%	8.501 usd	8.360	+0.0705	153,266	8.650	8.360	8.430	9.060	4.250	22,993,135						
finance-abc7chicago-com	agys	+0.8363%	8.501 usd	8.360	+0.0705	153,266	8.650	8.360	8.430	9.060	4.250	22,993,135						
financial-content	agys	+0.8363%	8.501 usd	8.360	+0.0705	153,266	8.650	8.360	8.430	9.060	4.250	22,993,135						
finapps-forbes-com	agys	0.8%	$8.50	8.36	0.07	153,266	8.65	8.36	8.43	9.06	4.25	23 mil		195 mil	0.0	0.00		
finviz	agys	0.84%	8.50			153,266			8.43	-6.18%	100.01%	22.99m		195.43m		0.12	-2.44	
fool	agys	+0.84%	$8.50	$8.36	0.07	151,758	$8.65	$8.36	$8.43	$9.06	$4.25		0.00	$195.45m	2.30%	0.12		
foxbusiness	agys		$8.50		+0.07	153,266			$8.43									
google-finance	agys	(0.84%)	8.50	8.36	+0.07	153,266.00	8.65	8.36		9.06	4.25	22.99m		195.45m			-2.44	
howthemarketworks	agys	0.836%	8.5005	8.36	0.0705	151,758	8.65	8.36	8.43									
hpcwire	agys	+0.8363%	8.501 usd	8.360	+0.0705	153,266	8.650	8.360	8.430	9.060	4.250	22,993,135						
insidestocks	agys	+0.84%	8.50	8.36	+0.07	153266	8.65	8.36										
investopedia	agys	+0.84 %	$8.50	8.36	+0.07				8.43									
investorguide	agys	+0.84%	8.5005	8.47	+0.0705		8.65	8.36		9.06	4.25			195.4m			-2.44	
marketintellisearch	agys	0.83 %	$8.50	$8.47	0.07	145.20k	$8.65	$8.36	$8.43			22.99m	0.00	0.19b	1.42 %		-2.44	
marketwatch	agys	+0.84%	$8.50	open: 8.36	+0.07	4,890	$8.65	$8.36	$8.43	$9.06	$4.25			$192.22m				
minyanville	agys	+0.8363%	8.501 usd	8.360	+0.0705	153,266	8.650	8.360	8.430	9.060	4.250	22,993,135						
msn-money	agys	+0.84%	8.50	8.36	+0.07	153,266	8.65	8.36	8.43	9.06	4.25	22.99 mil	-3.48	193.83 mil			-2.44	
nasdaq-com	agys	0.84%	$ 8.5005	$ 8.36	0.0705	153,266	$ 8.65	$ 8.36	$ 8.43	$ 9.06	$ 4.25	23,052,000		$ 195,953,526	1.42 %	$0.120000	$ -2.44	
optimum	agys	+0.84%	8.50 ( 4:30 pm edt)	8.36	+0.07	153,266	8.65	8.36	8.43	9.06	4.25	22.99m		195.5m	1.41	0.12	-2.44	
paidcontent	agys	+0.8363%	8.501 usd	8.360	+0.0705	153,266	8.650	8.360	8.430	9.060	4.250	22,993,135						
pc-quote	agys	0.83%	8.5005	8.36	0.07	153,266	8.65	8.36	8.43	9.06	4.25	22,802,306	-3.45492	193,831,000		0.03		
personal-wealth-biz	agys	+0.84%	8.5005	8.47		153,266	8.65	8.36	8.43	9.06	4.25					0.00	-2.44	
predictwallstreet	agys	+0.84%	8.50		+0.07	153,266												
raymond-james	agys	0.84	8.50	8.36	0.07	153,266	8.65	8.36	8.50	9.06	4.25						-2.44	
renewable-energy-world	agys	+0.8363%	8.501 usd	8.360	+0.0705	153,266	8.650	8.360	8.430	9.060	4.250	22,993,135						
screamingmedia	agys	+0.84%	$	open: 8.36	+0.07	4,890	$8.65	$8.36	$8.43	$9.06	$4.25			$192.22m				
scroli	agys	%	agys			0												
simple-stock-quotes	agys	+0.84%	last trade: 8.50		change: 0.070													
smartmoney	agys	(0.84%)	8.50	$8.36	0.07	153,266	$8.65	$8.36	$8.43	$9.06	$4.25			193,800	0.00%	$0.03		
stocknod	agys	+0.8363%	8.501 usd	8.360	+0.0705	153,266	8.650	8.360	8.430	9.060	4.250	22,993,135						
stockpickr	agys	0.84%	$8.50 0.07 | 0.84%	8.36	0.07	153.27k	8.65	8.36	8.43	9.06	4.25							
stocksmart	agys	.0 %	$7.01	5.87	0	29,729	7.13	6.62										
stocktwits	agys	0.83%	8.50		+0.07													
streetinsider-com	agys	0.83%	8.50	$8.36	+0.07	153,266	$8.65	$8.36	$8.43	$9.06	$4.25						$-2.44	
thecramerreport	agys		8.5005	8.47	+0.0705	153266	8.65	8.36										
thestree	agys	0.84%	$8.5	8.36	0.07	153266	8.65	8.36	8.43	-9.06	4.25	2.2993135e7		1.9245254e8				
tickerspy	agys	0.84%	$8.50	8.36	+0.07	153,266	8.65	8.36	8.43	9.06	4.25		-3.5	194.0m	0.00%	$0.03		
tmx-quotemedia	agys	0.84%	8.501	8.360	0.071	153,266	8.650	8.360	8.430	9.060	4.250	22,993,135		195,453,144			-2.44	
updown	agys	0.83%	$8.50	$8.36	$0.07	146,158	$8.65	$8.36	$8.43	$9.06	$4.25	23.05b		$194m			-2.44	
wallstreetsurvivor	agys	0.84%	8.50	8.36	0.07	151,758	8.65	8.36		9.06	4.25			$194m			-2.44	
yahoo-finance	agys	0.84%	8.50	8.47	0.07	153,266	8.65	8.36	8.43	9.06	4.25			195.40m			-2.44	
ycharts-com	agys	+0.83%	8.50		+0.07					9.06	4.25			195.93m	0.00%		-2.44	
zacks	agys	(0.83%)	8.50		0.07	vol.  153,266	8.65	8.36		9.06	4.25			193.83 m	0.00	0.00	-.75	
advfn	cbg	-2.99	25.28	25.57	-0.78	2806211	25.63	24.9										
barchart	cbg	-2.99%	25.28	25.58	-0.78	2,806,211	25.63	24.90	26.06	29.88	13.51		29.95	$8.18 b			+0.76	
barrons	cbg	2.99%	25.28	25.57	-0.78	2.781m	25.63	24.90				319.02 million		$8.27 billion	cbg has not issued dividends in more than 1 year.			
bloomberg	cbg	-2.993%	25.280	25.570	-0.780	2,806,211	25.630	24.900		29.88	13.47	324.987mil	32.831	8,215.681mil			0.770	
boston-com	cbg	-2.993%	25.28 usd	25.57	-0.7800	2,806,211	25.63	24.90	26.06	29.88	12.80	324,987,355						
bostonmerchant	cbg	-2.993%	25.28 usd	25.57	-0.7800	2,806,211	25.63	24.90	26.06	29.88	12.80	324,987,355						
business-insider	cbg	-2.993%	25.28 usd	25.57	-0.7800	2,806,211	25.63	24.90	26.06	29.88	12.80	324,987,355						
chron	cbg	-2.993%	25.28 usd	25.57	-0.7800	2,806,211	25.63	24.90	26.06	29.88	12.80	324,987,355						
cio-com	cbg	-2.99%	25.28 usd	25.57	-0.7800	2,806,211	25.63	24.90	26.06	29.88	12.80	324,987,355	34.63	8b				
cnn-money	cbg	-2.99%	25.28	25.58	-0.78	2,803,102	25.63	24.90	26.06				34.6	$8.2b				
easystockalterts	cbg	-3.05%	25.28	25.57	-0.78	2806211	25.63	24.90	26.06	29.88	13.01		34.63				0.73	
eresearch-fidelity-com	cbg	-2.99%	25.2800	25.5700	-0.7800	2,806,211	25.6300	24.9000	26.0600	29.8800	13.4700	324,987,000	37.77	$8.47b				
finance-abc7-com	cbg	-2.993%	25.28 usd	25.57	-0.7800	2,806,211	25.63	24.90	26.06	29.88	12.80	324,987,355						
finance-abc7chicago-com	cbg	-2.993%	25.28 usd	25.57	-0.7800	2,806,211	25.63	24.90	26.06	29.88	12.80	324,987,355						
financial-content	cbg	-2.993%	25.28 usd	25.57	-0.7800	2,806,211	25.63	24.90	26.06	29.88	12.80	324,987,355						
finapps-forbes-com	cbg	-3.0%	$25.28	25.57	-0.78	2,806,211	25.63	24.90	26.06	29.88	13.47	325 mil	33.3	8 bil	0.0	0.00	0.76	
finviz	cbg	-2.99%	25.28			2,806,211			26.06	-15.39%	87.68%	324.99m	36.64	8.22b			0.69	
fool	cbg	-2.99%	$25.28	$25.57	-0.78	2,798,975	$25.63	$24.90	$26.06	$29.88	$13.47		33.40	$8.22b				
foxbusiness	cbg		$25.28		-0.78	2,806,211			$26.06									
google-finance	cbg	(-2.99%)	25.28	25.57	-0.78	2.81m	25.63	24.90		29.88	13.47	324.99m	36.51	8.22b			0.69	
howthemarketworks	cbg	-2.993%	25.28	25.57	-0.78	2,781,767	25.63	24.9	26.06									
hpcwire	cbg	-2.993%	25.28 usd	25.57	-0.7800	2,806,211	25.63	24.90	26.06	29.88	12.80	324,987,355						
insidestocks	cbg	-2.99%	25.28	25.58	-0.78	2781767	25.63	24.90					price earnings ratio: 29.06					
investopedia	cbg	-2.99 %	$25.28	25.57	-0.78				26.06									
investorguide	cbg	-2.99%	25.28	25.57	-0.78		25.63	24.90		29.88	13.47		34.79	8.003b			0.749	
marketintellisearch	cbg	-2.99 %	$25.28	$25.57	-0.78	2751.30k	$25.63	$24.90	$26.06			324.99m	37.77	8.47b	0.0 %		0.69	
marketwatch	cbg	-2.99%	$25.26	open: 25.57	-0.78	25,803	$25.63	$24.90	$26.06	$29.88	$13.51		228.78	$8.27b			0.11	
minyanville	cbg	-2.993%	25.28 usd	25.57	-0.7800	2,806,211	25.63	24.90	26.06	29.88	12.80	324,987,355						
msn-money	cbg	-2.99%	25.28	25.57	-0.78	2.81 mil	25.63	24.90	26.06	29.88	13.47	324.99 mil	34.16	8.47 bil			0.75	
nasdaq-com	cbg	2.99%	$ 25.28		0.78	2,806,211	$ 25.63	$ 24.90	$ 26.06	$ 29.88	$ 13.47	324,987,000	33.26	$ 8,215,671,360			$ 0.76	
optimum	cbg	-2.99%	25.28 ( 4:15 pm edt)	25.57	-0.78	2,806,211	25.63	24.90	26.06	29.88	13.01	324.99m	34.6	8.2b			0.73	
paidcontent	cbg	-2.993%	25.28 usd	25.57	-0.7800	2,806,211	25.63	24.90	26.06	29.88	12.80	324,987,355						
pc-quote	cbg	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cbg	-2.99%	25.28	25.57	-0.78	2,806,211	25.63	24.90	26.06	29.88	13.47		34.79			0.00	0.749	
predictwallstreet	cbg	-2.99%	25.28		-0.78	2,806,211												
raymond-james	cbg	-2.99	25.28	25.57	-0.78	2,806,211	25.63	24.90	25.28	29.88	13.47		36.64				0.69	
renewable-energy-world	cbg	-2.993%	25.28 usd	25.57	-0.7800	2,806,211	25.63	24.90	26.06	29.88	12.80	324,987,355						
screamingmedia	cbg	-2.99%	$	open: 25.57	-0.78	25,803	$25.63	$24.90	$26.06	$29.88	$13.51		228.78	$8.27b			0.11	
scroli	cbg	-2.99%	cbg 25.28	25.57	-0.78	2,403,514	25.63	24.90	26.06	29.88	13.47		36.51				0.69	
simple-stock-quotes	cbg	-2.99%	last trade: 25.28		change: -0.780								p/e ratio: 34.79					
smartmoney	cbg	(-2.99%)	25.28	$25.57	-0.78	2,806,211	$25.63	$24.90	$26.06	$29.88	$13.47			8,469,200	0.00%	$0.00		
stocknod	cbg	-2.993%	25.28 usd	25.57	-0.7800	2,806,211	25.63	24.90	26.06	29.88	12.80	324,987,355						
stockpickr	cbg	-2.99%	$25.28 -0.78 | -2.99%	25.57	-0.78	2.80m	25.63	24.90	26.06	29.88	13.47							
stocksmart	cbg	.0 %	$25.45	20.75	0	318,007	26.61	25.41										
stocktwits	cbg	-3.03%	25.27		-0.79													
streetinsider-com	cbg	2.99%	25.28	$25.57	-0.78	2,806,211	$25.63	$24.90	$26.06	$29.88	$13.01		34.63				$0.73	
thecramerreport	cbg		26.06		0.00	0												
thestree	cbg	-2.99%	$25.28	25.57	-0.78	2803102	25.63	24.9	26.06	-29.88	13.47	3.24987355e8		8.274178058e9				
tickerspy	cbg	-2.99%	$25.28	25.57	-0.78	2,806,211	25.63	24.90	26.06	29.88	13.47		35.2	8.4b	0.00%	$0.00		
tmx-quotemedia	cbg	-2.99%	25.280	25.570	-0.780	2,806,211	25.630	24.900	26.060	29.880	13.510	324,987,355	34.30	8,215,680,334			0.76	
updown	cbg	-2.99%	$25.28	$25.57	-$0.78	2,773,381	$25.63	$24.90	$26.06	$29.88	$13.47	324.98b	33.99	$8.46b			0.77	
wallstreetsurvivor	cbg	-2.99%	25.28	25.57	-0.78	2,781,767	25.63	24.90		29.88	15.70		34.30	$8b			0.63	
yahoo-finance	cbg	2.99%	25.28	25.57	0.78	2,806,211	25.63	24.90	26.06	29.88	13.47		33.75	8.00b			0.75	
ycharts-com	cbg	-3.03%	25.27		-0.79					29.88	13.01		33.25	8.18b	0.00%		0.76	
zacks	cbg	(-2.99%)	25.28		-0.78	vol.  2,806,211	25.63	24.90		29.88	13.01		30.66	8.47 b	0.00	0.00	.85	
advfn	rfmd	-0.15	6.6	6.35	-0.01	7859117	6.61	6.28										
barchart	rfmd	-0.15%	6.60	6.35	-0.01	7,859,117	6.61	6.28	6.61	8.48	3.80		12.06	$1.82 b			+0.44	
barrons	rfmd	0.15%	6.60	6.35	-0.01	7.859m	6.61	6.28				280.39 million		$1.74 billion	rfmd has not issued dividends in more than 1 year.			
bloomberg	rfmd	-0.151%	6.600	6.350	-0.010	7,859,117	6.610	6.280		8.48	3.78	276.860mil	14.667	1,827.275mil			0.450	
boston-com	rfmd	-0.1513%	6.600 usd	6.350	-0.0100	7,859,117	6.610	6.280	6.610	8.480	3.650	276,867,377						
bostonmerchant	rfmd	-0.1513%	6.600 usd	6.350	-0.0100	7,859,117	6.610	6.280	6.610	8.480	3.650	276,867,377						
business-insider	rfmd	-0.1513%	6.600 usd	6.350	-0.0100	7,859,117	6.610	6.280	6.610	8.480	3.650	276,867,377						
chron	rfmd	-0.1513%	6.600 usd	6.350	-0.0100	7,858,892	6.610	6.280	6.610	8.480	3.650	276,867,377						
cio-com	rfmd	-0.15%	6.600 usd	6.350	-0.0100	7,858,892	6.610	6.280	6.610	8.480	3.650	276,867,377	15.00	2b				
cnn-money	rfmd	-0.15%	6.60	6.35	-0.01	7,858,892	6.61	6.28	6.61				15.0	$1.8b				
easystockalterts	rfmd	-0.16%	6.60	6.35	-0.01	7858892	6.61	6.28	6.61	8.48	3.65		15.00				0.44	
eresearch-fidelity-com	rfmd	-0.15%	6.6000	6.3500	-0.0100	7,858,892	6.6100	6.2800	6.6100	8.4800	3.7800	276,867,000	15.02	$1.83b				
finance-abc7-com	rfmd	-0.1513%	6.600 usd	6.350	-0.0100	7,858,892	6.610	6.280	6.610	8.480	3.650	276,867,377						
finance-abc7chicago-com	rfmd	-0.1513%	6.600 usd	6.350	-0.0100	7,858,892	6.610	6.280	6.610	8.480	3.650	276,867,377						
financial-content	rfmd	-0.1513%	6.600 usd	6.350	-0.0100	7,858,892	6.610	6.280	6.610	8.480	3.650	276,867,377						
finapps-forbes-com	rfmd	-0.2%	$6.60	6.35	-0.01	7,858,892	6.61	6.28	6.61	8.48	3.78	277 mil	15.0	2 bil	0.0	0.00	0.44	
finviz	rfmd	-0.15%	6.60			7,858,892			6.61	-22.17%	74.60%	276.87m	14.67	1.83b			0.45	
fool	rfmd	-0.15%	$6.60	$6.35	-0.01	7,858,892	$6.61	$6.28	$6.61	$8.48	$3.78		14.40	$1.83b				
foxbusiness	rfmd		$6.60		-0.01	7,868,242			$6.61									
google-finance	rfmd	(-0.30%)	6.59	6.35	-0.02	7.86m	6.61	6.28		8.48	3.78	276.87m	14.78	1.82b			0.45	
howthemarketworks	rfmd	-0.151%	6.6	6.35	-0.01	7,828,092	6.61	6.28	6.61									
hpcwire	rfmd	-0.1513%	6.600 usd	6.350	-0.0100	7,859,117	6.610	6.280	6.610	8.480	3.650	276,867,377						
insidestocks	rfmd	-0.15%	6.60	6.35	-0.01	7868242	6.61	6.28					price earnings ratio: 10.65					
investopedia	rfmd	-0.15 %	$6.60	6.35	-0.01				6.61									
investorguide	rfmd	-0.15%	6.60	6.35	-0.01		6.61	6.28		8.48	3.80		14.89	1.827b			0.444	
marketintellisearch	rfmd	-0.15 %	$6.60	$6.35	-0.01	7708.00k	$6.61	$6.29	$6.61			276.87m	14.69	1.83b	0.0 %		0.45	
marketwatch	rfmd	-0.30%	$6.59	open: 6.35	-0.02	100,380	$6.61	$6.28	$6.61	$8.48	$3.80		16.48	$1.74b			0.40	
minyanville	rfmd	-0.1513%	6.600 usd	6.350	-0.0100	7,858,892	6.610	6.280	6.610	8.480	3.650	276,867,377						
msn-money	rfmd	-0.15%	6.60	6.35	-0.01	7.86 mil	6.61	6.28	6.61	8.48	3.78	276.87 mil	15.00	1.83 bil			0.45	
nasdaq-com	rfmd	0.15%	$ 6.60	$ 6.35	0.01	7,858,892	$ 6.61	$ 6.28	$ 6.61	$ 8.48	$ 3.78	276,120,000	15	$ 1,822,392,000			$ 0.44	
optimum	rfmd	-0.15%	6.60 ( 4:30 pm edt)	6.35	-0.01	7,858,892	6.61	6.28	6.61	8.48	3.65	276.87m	15.0	1.8b			0.44	
paidcontent	rfmd	-0.1513%	6.600 usd	6.350	-0.0100	7,858,892	6.610	6.280	6.610	8.480	3.650	276,867,377						
pc-quote	rfmd	-0.15%	6.6	6.35	-0.01	7,859,117	6.61	6.28	6.61	8.48	3.78	277,286,515	15.02273	1,830,091,000				
personal-wealth-biz	rfmd	-0.15%	6.60	6.35	-0.01	7,868,242	6.61	6.28	6.61	8.48	3.80		14.89			0.00	0.444	
predictwallstreet	rfmd	-0.30%	6.59		-0.02	7,858,892												
raymond-james	rfmd	-0.15	6.60	6.35	-0.01	7,858,892	6.61	6.28	6.60	8.48	3.78		14.35				0.46	
renewable-energy-world	rfmd	-0.1513%	6.600 usd	6.350	-0.0100	7,858,892	6.610	6.280	6.610	8.480	3.650	276,867,377						
screamingmedia	rfmd	-0.30%	$	open: 6.35	-0.02	100,155	$6.61	$6.28	$6.61	$8.48	$3.80		16.48	$1.74b			0.40	
scroli	rfmd	%	rfmd			0												
simple-stock-quotes	rfmd	-0.15%	last trade: 6.60		change: -0.010								p/e ratio: 14.89					
smartmoney	rfmd	(-0.15%)	6.60	$6.35	-0.01	7,858,892	$6.61	$6.28	$6.61	$8.48	$3.78			1,830,100	0.00%	$0.00		
stocknod	rfmd	-0.1513%	6.600 usd	6.350	-0.0100	7,858,892	6.610	6.280	6.610	8.480	3.650	276,867,377						
stockpickr	rfmd	-0.15%	$6.60 -0.01 | -0.15%	6.35	-0.01	7.86m	6.61	6.28	6.61	8.48	3.78							
stocksmart	rfmd	.0 %	$6.05	7.46	0	777,085	6.29	6.02										
stocktwits	rfmd	-0.23%	6.59		-0.01													
streetinsider-com	rfmd	0.15%	6.60	$6.35	-0.01	7,858,892	$6.61	$6.28	$6.61	$8.48	$3.65		15.00				$0.44	
thecramerreport	rfmd		6.60	6.35	-0.01	7858892	6.61	6.28										
thestree	rfmd	-0.15%	$6.6	6.35	-0.01	7858892	6.61	6.28	6.61	-8.48	3.78	2.76859815e8		1.735958454e9				
tickerspy	rfmd	-0.15%	$6.60	6.35	-0.01	7,834,937	6.61	6.28	6.61	8.48	3.78		15.0	1.8b	0.00%	$0.00		
tmx-quotemedia	rfmd	-0.15%	6.600	6.350	-0.010	7,868,242	6.610	6.280	6.610	8.480	3.800	276,859,815	15.00	1,827,274,779			0.44	
updown	rfmd	-0.15%	$6.60	$6.35	-$0.01	7,752,192	$6.61	$6.28	$6.61	$8.48	$3.78	276.86b	14.37	$1.83b			0.46	
wallstreetsurvivor	rfmd	-0.15%	6.60	6.35	-0.01	7,828,092	6.61	6.28		8.48	4.00		15.00	$2b			0.44	
yahoo-finance	rfmd	0.15%	6.60	6.35	0.01	7,858,892	6.61	6.28	6.61	8.48	3.78		14.86	1.83b			0.44	
ycharts-com	rfmd	-0.15%	6.59		-0.01					8.48	3.65		14.99	1.82b	0.00%		0.44	
zacks	rfmd	(-0.15%)	6.60		-0.01	vol.  7,858,892	6.61	6.28		8.48	3.65		12.71	1.83 b	0.00	0.00	.52	
advfn	gty	-0.57	26.05	25.96	-0.15	204426	26.24	25.86										
barchart	gty	-0.57%	26.05	25.96	-0.15	204,426	26.24	25.86	26.20	30.66	20.19		15.50	$869.81 m	7.42%	$1.92	+1.73	
barrons	gty	0.57%	26.05	25.96	-0.15	203,509	26.24	25.86				27.95 million		$864.57 million	7.37%	$0.48		
bloomberg	gty	-0.573%	26.050	25.960	-0.150	204,426	26.240	25.860		32.20	21.01	33.394mil	15.324	869.918mil	7.370	0.480 regular cash	1.700	
boston-com	gty	-0.5725%	26.05 usd	25.96	-0.1500	204,426	26.24	25.86	26.20	32.20	21.01	33,394,175						
bostonmerchant	gty	-0.5725%	26.05 usd	25.96	-0.1500	204,426	26.24	25.86	26.20	32.20	21.01	33,394,175						
business-insider	gty	-0.5725%	26.05 usd	25.96	-0.1500	204,426	26.24	25.86	26.20	32.20	21.01	33,394,175						
chron	gty	-0.5725%	26.05 usd	25.96	-0.1500	204,426	26.24	25.86	26.20	32.20	21.01	33,394,175						
cio-com	gty	-0.57%	26.05 usd	25.96	-0.1500	204,426	26.24	25.86	26.20	32.20	21.01	33,394,175	15.60	870m	7.6	1.92		
cnn-money	gty	-0.57%	26.05	25.96	-0.15	204,426	26.24	25.86	26.20				15.6	$869.9m	7.37%			
easystockalterts	gty	-0.58%	26.05	25.96	-0.15	204426	26.24	25.86	26.20	32.20	21.01		15.60				1.67	
eresearch-fidelity-com	gty	-0.57%	26.0500	25.9600	-0.1500	204,426	26.2400	25.8600	26.2000	32.2000	21.0100	33,394,000	15.69	$874.92m	7.33%	$0.480000		
finance-abc7-com	gty	-0.5725%	26.05 usd	25.96	-0.1500	204,426	26.24	25.86	26.20	32.20	21.01	33,394,175						
finance-abc7chicago-com	gty	-0.5725%	26.05 usd	25.96	-0.1500	204,426	26.24	25.86	26.20	32.20	21.01	33,394,175						
financial-content	gty	-0.5725%	26.05 usd	25.96	-0.1500	204,426	26.24	25.86	26.20	32.20	21.01	33,394,175						
finapps-forbes-com	gty	-0.6%	$26.05	25.96	-0.15	204,426	26.24	25.86	26.20	32.20	21.01	33 mil	15.1	870 mil	7.4	1.92	1.73	
finviz	gty	-0.57%	26.05			204,426			26.20	-15.02%	29.04%	33.39m	15.23	869.81m		1.92	1.71	
fool	gty	-0.57%	$26.05	$25.96	-0.15	203,509	$26.24	$25.86	$26.20	$32.20	$21.01		15.00	$869.92m	8.90%	1.92		
foxbusiness	gty		$26.05		-0.15	204,426			$26.20									
google-finance	gty	(-0.57%)	26.05	25.96	-0.15	204,426.00	26.24	25.86		32.20	21.01	33.39m	15.20	869.92m	7.37	0.48	1.71	
howthemarketworks	gty	-0.573%	26.05	25.96	-0.15	203,509	26.24	25.86	26.2									
hpcwire	gty	-0.5725%	26.05 usd	25.96	-0.1500	204,426	26.24	25.86	26.20	32.20	21.01	33,394,175						
insidestocks	gty	-0.57%	26.05	25.96	-0.15	204400	26.24	25.86										
investopedia	gty	-0.57 %	$26.05	25.96	-0.15				26.20									
investorguide	gty	-0.57%	26.05	25.96	-0.15		26.24	25.86		32.20	21.01		15.31	869.9m			1.711	
marketintellisearch	gty	-0.57 %	$26.05	$25.96	-0.15	191.70k	$26.24	$25.86	$26.20			33.39m	15.32	0.87b	7.33 %		1.71	
marketwatch	gty	-0.57%	$26.05	open: 25.96	-0.15	417	$26.24	$25.86	$26.20	$32.20	$21.01		16.99	$864.57m	7.37%	0.48	1.53	
minyanville	gty	-0.5725%	26.05 usd	25.96	-0.1500	204,426	26.24	25.86	26.20	32.20	21.01	33,394,175						
msn-money	gty	-0.57%	26.05	25.96	-0.15	204,426	26.24	25.86	26.20	32.20	21.01	33.39 mil	15.60	874.93 mil	7.33%	1.92	1.76	
nasdaq-com	gty	0.57%	$ 26.05		0.15	204,426	$ 26.24	$ 25.86	$ 26.20	$ 32.20	$ 21.01	33,394,000	15.06	$ 869,913,700	7.33 %	$1.920000	$ 1.73	
optimum	gty	-0.57%	26.05 ( 4:15 pm edt)	25.96	-0.15	204,426	26.24	25.86	26.20	32.20	21.01	33.39m	15.6	869.9m	7.37	1.92	1.67	
paidcontent	gty	-0.5725%	26.05 usd	25.96	-0.1500	204,426	26.24	25.86	26.20	32.20	21.01	33,394,175						
pc-quote	gty	-0.57%	26.05	25.96	-0.15	204,426	26.24	25.86	26.2	32.20	21.01	33,586,288	15.68862	874,923,000		0.48		
personal-wealth-biz	gty	-0.57%	26.05	25.96	-0.15	204,426	26.24	25.86	26.20	32.20	21.01		15.31		7.33	1.92	1.711	
predictwallstreet	gty	-0.57%	26.05		-0.15	204,426												
raymond-james	gty	-0.57	26.05	25.96	-0.15	204,426	26.24	25.86	26.05	32.20	21.01		15.60				1.67	
renewable-energy-world	gty	-0.5725%	26.05 usd	25.96	-0.1500	204,426	26.24	25.86	26.20	32.20	21.01	33,394,175						
screamingmedia	gty	-0.57%	$	open: 25.96	-0.15	417	$26.24	$25.86	$26.20	$32.20	$21.01		16.99	$864.57m	7.37%	0.48	1.53	
scroli	gty	%	gty			0												
simple-stock-quotes	gty	-0.57%	last trade: 26.05		change: -0.150								p/e ratio: 15.31					
smartmoney	gty	(-0.57%)	26.05	$25.96	-0.15	204,426	$26.24	$25.86	$26.20	$32.20	$21.01			874,900	7.33%	$0.48		
stocknod	gty	-0.5725%	26.05 usd	25.96	-0.1500	204,426	26.24	25.86	26.20	32.20	21.01	33,394,175						
stockpickr	gty	-0.57%	$26.05 -0.15 | -0.57%	25.96	-0.15	204.43k	26.24	25.86	26.20	32.20	21.01							
stocksmart	gty	.0 %	$24.79	31.5	0	13,385	26.05	24.76										
stocktwits	gty	-0.57%	26.05		-0.15													
streetinsider-com	gty	0.57%	26.05	$25.96	-0.15	204,426	$26.24	$25.86	$26.20	$32.20	$21.01		15.60				$1.67	
thecramerreport	gty		26.08	25.96	-0.12	52599	26.10	25.86										
thestree	gty	-0.57%	$26.05	25.96	-0.15	204426	26.24	25.86	26.2	-32.2	21.01	3.3394175e7		8.64575191e8				
tickerspy	gty	-0.57%	$26.05	25.96	-0.15	204,426	26.24	25.86	26.20	32.20	21.01		15.7	874.9m	7.33%	$0.48		
tmx-quotemedia	gty	-0.57%	26.050	25.960	-0.150	204,426	26.240	25.860	26.200	32.200	21.010	33,394,175	15.30	869,918,259	7.370	0.480 usd	1.71	
updown	gty	-0.57%	$26.05	$25.96	-$0.15	202,709	$26.24	$25.86	$26.20	$32.20	$21.01	33.39b	15.30	$875m			1.71	
wallstreetsurvivor	gty	-0.57%	26.05	25.96	-0.15	203,509	26.24	25.86		32.20	21.01		15.30	$875m	7.30%	1.91 -	1.85	
yahoo-finance	gty	0.57%	26.05	25.96	0.15	204,426	26.24	25.86	26.20	32.20	21.01		15.23	869.91m	7.40%	1.92	1.71	
ycharts-com	gty	-0.57%	26.05		-0.15					32.20	21.01		15.15	869.81m	7.74%		1.72	
zacks	gty	(-0.57%)	26.05		-0.15	vol.  204,426	26.24	25.86		32.20	21.01		15.69	874.92 m	7.33	1.92	1.67	
advfn	umh	-0.62	11.25	11.39	-0.07	20373	11.39	11.24										
barchart	umh	-0.62%	11.25	11.39	-0.07	20,373	11.39	11.24	11.32	11.40	8.59		12.86	$157.73 m	6.36%	$0.72	+0.52	
barrons	umh	0.62%	11.25	11.39	-0.07	20,011	11.39	11.24				12.82 million		$160.53 million	6.40%	$0.18		
bloomberg	umh	-0.618%	11.250	11.390	-0.070	20,373	11.390	11.240		11.93	9.20	14.181mil	20.454	159.538mil	6.389	0.180 regular cash	0.550	
boston-com	umh	-0.6184%	11.25 usd	11.39	-0.0700	20,373	11.39	11.24	11.32	11.93	7.440	14,181,108						
bostonmerchant	umh	-0.6184%	11.25 usd	11.39	-0.0700	20,373	11.39	11.24	11.32	11.93	7.440	14,181,108						
business-insider	umh	-0.6184%	11.25 usd	11.39	-0.0700	20,373	11.39	11.24	11.32	11.93	7.440	14,181,108						
chron	umh	-0.6184%	11.25 usd	11.39	-0.0700	20,373	11.39	11.24	11.32	11.93	7.440	14,181,108						
cio-com	umh	-0.62%	11.25 usd	11.39	-0.0700	20,373	11.39	11.24	11.32	11.93	7.440	14,181,108	21.63	160m	6.7	0.72		
cnn-money	umh	-0.62%	11.25	11.39	-0.07	20,373	11.39	11.24	11.32				21.6	$159.5m	6.40%			
easystockalterts	umh	-0.61%	11.25	11.39	-0.07	20373	11.39	11.24	11.32	11.93	7.44		21.63				0.52	
eresearch-fidelity-com	umh	-0.62%	11.2500	11.3900	-0.0700	20,373	11.3900	11.2400	11.3200	11.9300	9.1900	14,181,000	21.77	$160.53m	6.36%	$0.180000		
finance-abc7-com	umh	-0.6184%	11.25 usd	11.39	-0.0700	20,373	11.39	11.24	11.32	11.93	7.440	14,181,108						
finance-abc7chicago-com	umh	-0.6184%	11.25 usd	11.39	-0.0700	20,373	11.39	11.24	11.32	11.93	7.440	14,181,108						
financial-content	umh	-0.6184%	11.25 usd	11.39	-0.0700	20,373	11.39	11.24	11.32	11.93	7.440	14,181,108						
finapps-forbes-com	umh	-0.6%	$11.25	11.39	-0.07	20,373	11.39	11.24	11.32	11.93	9.19	14 mil		160 mil	6.4	0.72		
finviz	umh	-0.62%	11.25			20,373			11.32	-1.32%	30.95%	14.18m	21.77	160.52m		0.72	0.52	
fool	umh	-0.62%	$11.25	$11.39	-0.07	20,373	$11.39	$11.24	$11.32	$11.93	$9.19		21.50	$159.54m	8.90%	0.72		
foxbusiness	umh		$11.25		-0.07	20,373			$11.32									
google-finance	umh	(-0.62%)	11.25	11.39	-0.07	20,373.00	11.39	11.24		11.93	9.19	14.18m	21.70	159.54m	6.40	0.18	0.52	
howthemarketworks	umh	-0.618%	11.25	11.39	-0.07	20,011	11.39	11.24	11.32									
hpcwire	umh	-0.6184%	11.25 usd	11.39	-0.0700	20,373	11.39	11.24	11.32	11.93	7.440	14,181,108						
insidestocks	umh	-0.62%	11.25	11.39	-0.07	20011	11.39	11.24										
investopedia	umh	-0.62 %	$11.25	11.39	-0.07				11.32									
investorguide	umh	-0.62%	11.25	11.39	-0.07		11.39	11.24		11.93	8.67		21.64	159.5m			0.523	
marketintellisearch	umh	-0.62 %	$11.25	$11.39	-0.07	17.10k	$11.39	$11.24	$11.32			14.18m	21.77	0.16b	6.36 %		0.52	
marketwatch	umh	-0.62%	$11.25	open: 11.39	-0.07	362	$11.39	$11.24	$11.32	$11.93	$9.19		22.77	$160.53m	6.40%	0.18	0.49	
minyanville	umh	-0.6184%	11.25 usd	11.39	-0.0700	20,373	11.39	11.24	11.32	11.93	7.440	14,181,108						
msn-money	umh	-0.62%	11.25	11.39	-0.07	20,373	11.39	11.24	11.32	11.93	9.19	14.18 mil	21.63	160.53 mil	6.36%	0.72	0.52	
nasdaq-com	umh	0.62%	$ 11.25		0.07	20,373	$ 11.39	$ 11.24	$ 11.32	$ 11.93	$ 9.20	14,181,000	21.63	$ 159,536,250	6.36 %	$0.720000	$ 0.52	
optimum	umh	-0.62%	11.25 ( 4:15 pm edt)	11.39	-0.07	20,373	11.39	11.24	11.32	11.93	7.44	14.18m	21.6	159.5m	6.40	0.72	0.52	
paidcontent	umh	-0.6184%	11.25 usd	11.39	-0.0700	20,373	11.39	11.24	11.32	11.93	7.440	14,181,108						
pc-quote	umh	-0.62%	11.25	11.39	-0.07	20,373	11.39	11.24	11.32	11.93	9.19	14,269,236	21.76923	160,529,000		0.18		
personal-wealth-biz	umh	-0.62%	11.25	11.39	-0.07	20,373	11.39	11.24	11.32	11.93	8.67		21.64		6.36	0.72	0.523	
predictwallstreet	umh	-0.62%	11.25		-0.07	20,373												
raymond-james	umh	-0.62	11.25	11.39	-0.07	20,373	11.39	11.24	11.25	11.93	7.44		21.64				0.52	
renewable-energy-world	umh	-0.6184%	11.25 usd	11.39	-0.0700	20,373	11.39	11.24	11.32	11.93	7.440	14,181,108						
screamingmedia	umh	-0.62%	$	open: 11.39	-0.07	362	$11.39	$11.24	$11.32	$11.93	$9.19		22.77	$160.53m	6.40%	0.18	0.49	
scroli	umh	%	umh			0												
simple-stock-quotes	umh	-0.62%	last trade: 11.25		change: -0.070								p/e ratio: 21.64					
smartmoney	umh	(-0.62%)	11.25	$11.39	-0.07	20,373	$11.39	$11.24	$11.32	$11.93	$9.19			160,500	6.36%	$0.18		
stocknod	umh	-0.6184%	11.25 usd	11.39	-0.0700	20,373	11.39	11.24	11.32	11.93	7.440	14,181,108						
stockpickr	umh	-0.62%	$11.25 -0.07 | -0.62%	11.39	-0.07	20.37k	11.39	11.24	11.32	11.93	9.19							
stocksmart	umh	.0 %	$9.73	10.15	0	2,139	9.96	9.72										
stocktwits	umh	-0.53%	11.26		-0.06													
streetinsider-com	umh	0.62%	11.25	$11.39	-0.07	20,373	$11.39	$11.24	$11.32	$11.93	$7.44		21.63				$0.52	
thecramerreport	umh		11.25	11.39	-0.07	20373	11.39	11.24										
thestree	umh	-0.62%	$11.25	11.39	-0.07	20373	11.39	11.24	11.32	-11.93	9.19	1.4181108e7		1.60530143e8				
tickerspy	umh	-0.62%	$11.25	11.39	-0.07	20,011	11.39	11.24	11.32	11.93	9.19		21.8	160.5m	6.36%	$0.18		
tmx-quotemedia	umh	-0.62%	11.250	11.390	-0.070	20,373	11.390	11.240	11.320	11.930	7.440	14,181,108	21.80	159,537,465	6.360	0.180 usd	0.52	
updown	umh	-0.62%	$11.25	$11.39	-$0.07	20,011	$11.39	$11.24	$11.32	$11.93	$7.44	14.18b	21.59	$161m			0.52	
wallstreetsurvivor	umh	-0.62%	11.25	11.39	-0.07	20,011	11.39	11.24		11.93	9.20		21.80	$161m	6.40%	0.72 -	0.52	
yahoo-finance	umh	0.62%	11.25	11.39	0.07	20,373	11.39	11.24	11.32	11.93	9.19		21.51	159.54m	6.40%	0.72	0.52	
ycharts-com	umh	-0.53%	11.26		-0.06					11.93	7.44		21.65	157.87m	7.14%		0.52	
zacks	umh	(-0.62%)	11.25		-0.07	vol.  20,373	11.39	11.24		11.93	9.19		12.86	160.53 m	6.36	0.72	.88	
advfn	infi	-0.49	8.05	7.96	-0.04	48316	8.17	7.84										
barchart	infi	-0.49%	8.05	7.96	-0.04	48,172	8.17	7.84	8.09	8.53	4.42		0.00	$213.33 m			-1.67	
barrons	infi	0.49%	8.05	7.96	-0.04	48,316	8.17	7.84				26.32 million		$226.10 million	infi has not issued dividends in more than 1 year.			
bloomberg	infi	-0.494%	8.050	7.960	-0.040	48,316	8.170	7.840		8.53	4.42	26.546mil		213.695mil			-1.340	
boston-com	infi	-0.4944%	8.050 usd	7.960	-0.0400	48,316	8.170	7.840	8.090	8.530	4.420	26,545,911						
bostonmerchant	infi	-0.4944%	8.050 usd	7.960	-0.0400	48,316	8.170	7.840	8.090	8.530	4.420	26,545,911						
business-insider	infi	-0.4944%	8.050 usd	7.960	-0.0400	48,316	8.170	7.840	8.090	8.530	4.420	26,545,911						
chron	infi	-0.4944%	8.050 usd	7.960	-0.0400	48,316	8.170	7.840	8.090	8.530	4.420	26,545,911						
cio-com	infi	-0.49%	8.050 usd	7.960	-0.0400	48,316	8.170	7.840	8.090	8.530	4.420	26,545,911		214m				
cnn-money	infi	-0.49%	8.05	7.96	-0.04	48,316	8.17	7.84	8.09				nm	$213.7m				
easystockalterts	infi	-0.50%	8.05	7.96	-0.04	48316	8.17	7.84	8.09	8.53	4.42						-1.64	
eresearch-fidelity-com	infi	-0.49%	8.0500	7.9600	-0.0400	48,316	8.1700	7.8400	8.0900	8.5300	4.4200	26,546,000	nm	$214.76m				
finance-abc7-com	infi	-0.4944%	8.050 usd	7.960	-0.0400	48,316	8.170	7.840	8.090	8.530	4.420	26,545,911						
finance-abc7chicago-com	infi	-0.4944%	8.050 usd	7.960	-0.0400	48,316	8.170	7.840	8.090	8.530	4.420	26,545,911						
financial-content	infi	-0.4944%	8.050 usd	7.960	-0.0400	48,316	8.170	7.840	8.090	8.530	4.420	26,545,911						
finapps-forbes-com	infi	-0.5%	$8.05	7.96	-0.04	48,316	8.17	7.84	8.09	8.53	4.42	27 mil		214 mil	0.0	0.00	-1.67	
finviz	infi	-0.49%	8.05			48,316			8.09	-5.63%	82.13%	26.55m		213.73m			-1.64	
fool	infi	-0.49%	$8.05	$7.96	-0.04	46,709	$8.17	$7.84	$8.09	$8.53	$4.42		0.00	$213.69m				
foxbusiness	infi		$8.05		-0.04	48,316			$8.09									
google-finance	infi	(-0.49%)	8.05	7.96	-0.04	48,316.00	8.17	7.84		8.53	4.42	26.55m		213.69m			-1.64	
howthemarketworks	infi	-0.494%	8.05	7.96	-0.04	46,709	8.17	7.84	8.09									
hpcwire	infi	-0.4944%	8.050 usd	7.960	-0.0400	48,316	8.170	7.840	8.090	8.530	4.420	26,545,911						
insidestocks	infi	-0.49%	8.05	7.96	-0.04	48316	8.17	7.84										
investopedia	infi	-0.49 %	$8.05	7.96	-0.04				8.09									
investorguide	infi	-0.49%	8.05	7.95	-0.04		8.17	7.84		8.53	4.42			213.7m			-1.637	
marketintellisearch	infi	-0.49 %	$8.05	$7.95	-0.04	46.40k	$7.96	$7.84	$8.09			26.55m	0.00	0.21b	0.0 %		-1.64	
marketwatch	infi	-0.49%	$8.05	open: 7.96	-0.04	1,707	$8.17	$7.84	$8.09	$8.53	$4.42			$226.10m				
minyanville	infi	-0.4944%	8.050 usd	7.960	-0.0400	48,316	8.170	7.840	8.090	8.530	4.420	26,545,911						
msn-money	infi	-0.49%	8.05	7.96	-0.04	48,316	8.17	7.84	8.09	8.53	4.42	26.55 mil	-4.91	214.76 mil			-1.64	
nasdaq-com	infi	0.49%	$ 8.05	$ 7.96	0.04	48,316	$ 8.17	$ 7.84	$ 8.09	$ 8.53	$ 4.42	26,546,000		$ 213,695,300			$ -1.67	
optimum	infi	-0.49%	8.05 ( 4:30 pm edt)	7.96	-0.04	48,316	8.17	7.84	8.09	8.53	4.42	26.55m		213.7m			-1.64	
paidcontent	infi	-0.4944%	8.050 usd	7.960	-0.0400	48,316	8.170	7.840	8.090	8.530	4.420	26,545,911						
pc-quote	infi	-0.49%	8.05	7.96	-0.04	48,316	8.17	7.84	8.09	8.53	4.42	26,732,174	-4.93293	215,194,000				
personal-wealth-biz	infi	-0.49%	8.05	7.95	-0.04	48,316	8.17	7.84	8.09	8.53	4.42					0.00	-1.637	
predictwallstreet	infi	-0.49%	8.05		-0.04	48,316												
raymond-james	infi	-0.49	8.05	7.96	-0.04	48,316	8.17	7.84	8.05	8.53	4.42						-1.65	
renewable-energy-world	infi	-0.4944%	8.050 usd	7.960	-0.0400	48,316	8.170	7.840	8.090	8.530	4.420	26,545,911						
screamingmedia	infi	-0.49%	$	open: 7.96	-0.04	1,707	$8.17	$7.84	$8.09	$8.53	$4.42			$226.10m				
scroli	infi	%	infi			0												
simple-stock-quotes	infi	-0.49%	last trade: 8.05		change: -0.040													
smartmoney	infi	(-0.49%)	8.05	$7.96	-0.04	48,316	$8.17	$7.84	$8.09	$8.53	$4.42			214,800	0.00%	$0.00		
stocknod	infi	-0.4944%	8.050 usd	7.960	-0.0400	48,316	8.170	7.840	8.090	8.530	4.420	26,545,911						
stockpickr	infi	-0.49%	$8.05 -0.04 | -0.49%	7.96	-0.04	48.32k	8.17	7.84	8.09	8.53	4.42							
stocksmart	infi	.0 %	$6.9	6.06	0	4,315	7.28	6.9										
stocktwits	infi	-0.49%	8.05		-0.04													
streetinsider-com	infi	0.49%	8.05	$7.96	-0.04	48,316	$8.17	$7.84	$8.09	$8.53	$4.42						$-1.64	
thecramerreport	infi		8.05	7.95	-0.04	48316	8.17	7.84										
thestree	infi	-0.49%	$8.05	7.96	-0.04	48316	8.17	7.84	8.09	-8.53	4.42	2.6545911e7		2.25640244e8				
tickerspy	infi	-0.49%	$8.05	7.96	-0.04	46,709	8.17	7.84	8.09	8.53	4.42		-4.9	214.7m	0.00%	$0.00		
tmx-quotemedia	infi	-0.49%	8.050	7.960	-0.040	48,316	8.170	7.840	8.090	8.530	4.420	26,545,911		213,694,584			-1.64	
updown	infi	-0.49%	$8.05	$7.96	-$0.04	46,609	$8.17	$7.84	$8.09	$8.53	$4.42	26.54b		$215m			-1.64	
wallstreetsurvivor	infi	-0.49%	8.05	7.96	-0.04	46,709	8.17	7.84		8.53	4.42			$215m			-1.86	
yahoo-finance	infi	0.49%	8.05	7.95	0.04	48,316	8.17	7.84	8.09	8.53	4.42			213.69m			-1.64	
ycharts-com	infi	-0.49%	8.05		-0.04					8.53	4.42			213.32m	0.00%		-1.64	
zacks	infi	(-0.49%)	8.05		-0.04	vol.  48,316	8.17	7.84		8.53	4.42			215.19 m	0.00	0.00	-1.7	
advfn	rtec	-1.84	10.68	10.72	-0.2	144989	10.92	10.52										
barchart	rtec	-1.84%	10.68	10.72	-0.20	144,989	10.92	10.52	10.88	12.75	7.01		9.80	$335.78 m			+1.00	
barrons	rtec	1.84%	10.68	10.72	-0.20	144,989	10.92	10.52				31.49 million		$334.88 million	rtec has not issued dividends in more than 1 year.			
bloomberg	rtec	-1.838%	10.680	10.720	-0.200	144,989	10.920	10.520		12.75	7.01	31.652mil	9.889	338.043mil			1.080	
boston-com	rtec	-1.838%	10.68 usd	10.72	-0.2000	144,989	10.92	10.52	10.88	12.75	7.010	31,651,954						
bostonmerchant	rtec	-1.838%	10.68 usd	10.72	-0.2000	144,989	10.92	10.52	10.88	12.75	7.010	31,651,954						
business-insider	rtec	-1.838%	10.68 usd	10.72	-0.2000	144,989	10.92	10.52	10.88	12.75	7.010	31,651,954						
chron	rtec	-1.838%	10.68 usd	10.72	-0.2000	144,989	10.92	10.52	10.88	12.75	7.010	31,651,954						
cio-com	rtec	-1.84%	10.68 usd	10.72	-0.2000	144,989	10.92	10.52	10.88	12.75	7.010	31,651,954	10.68	338m				
cnn-money	rtec	-1.84%	10.68	10.72	-0.20	144,989	10.92	10.52	10.88				10.7	$338.0m				
easystockalterts	rtec	-1.87%	10.68	10.72	-0.20	144989	10.92	10.52	10.88	12.75	7.01		10.68				1.00	
eresearch-fidelity-com	rtec	-1.84%	10.6800	10.7200	-0.2000	144,989	10.9200	10.5200	10.8800	12.7500	7.0100	31,652,000	10.58	$344.37m				
finance-abc7-com	rtec	-1.838%	10.68 usd	10.72	-0.2000	144,989	10.92	10.52	10.88	12.75	7.010	31,651,954						
finance-abc7chicago-com	rtec	-1.838%	10.68 usd	10.72	-0.2000	144,989	10.92	10.52	10.88	12.75	7.010	31,651,954						
financial-content	rtec	-1.838%	10.68 usd	10.72	-0.2000	144,989	10.92	10.52	10.88	12.75	7.010	31,651,954						
finapps-forbes-com	rtec	-1.8%	$10.68	10.72	-0.20	144,989	10.92	10.52	10.88	12.75	7.01	32 mil	10.7	338 mil	0.0	0.00	1.00	
finviz	rtec	-1.84%	10.68			144,989			10.88	-16.24%	52.35%	31.65m	10.88	344.35m			1.00	
fool	rtec	-1.84%	$10.68	$10.72	-0.20	142,183	$10.92	$10.52	$10.88	$12.75	$7.01		10.70	$338.04m				
foxbusiness	rtec		$10.68		-0.20	144,989			$10.88									
google-finance	rtec	(-1.84%)	10.68	10.72	-0.20	144,989.00	10.92	10.52		12.75	7.01	31.65m	10.66	338.04m			1.00	
howthemarketworks	rtec	-1.838%	10.68	10.72	-0.2	142,083	10.92	10.52	10.88									
hpcwire	rtec	-1.838%	10.68 usd	10.72	-0.2000	144,989	10.92	10.52	10.88	12.75	7.010	31,651,954						
insidestocks	rtec	-1.84%	10.68	10.72	-0.20	144989	10.92	10.52					price earnings ratio: 8.97					
investopedia	rtec	-1.84 %	$10.68	10.72	-0.20				10.88									
investorguide	rtec	-1.84%	10.68	10.52	-0.20		10.92	10.52		12.75	7.01		10.90	338.0m			0.998	
marketintellisearch	rtec	-1.84 %	$10.68	$10.52	-0.20	133.90k	$10.92	$10.52	$10.88			31.65m	10.88	0.34b	0.0 %		1.00	
marketwatch	rtec	-1.84%	$10.68	open: 10.72	-0.20	3,906	$10.92	$10.52	$10.88	$12.75	$7.01		10.80	$334.88m			0.99	
minyanville	rtec	-1.838%	10.68 usd	10.72	-0.2000	144,989	10.92	10.52	10.88	12.75	7.010	31,651,954						
msn-money	rtec	-1.84%	10.68	10.72	-0.20	144,989	10.92	10.52	10.88	12.75	7.01	31.65 mil	10.68	344.37 mil			1.00	
nasdaq-com	rtec	1.84%	$ 10.68	$ 10.72	0.20	144,989	$ 10.92	$ 10.52	$ 10.88	$ 12.75	$ 7.01	31,652,000	10.68	$ 338,043,360			$ 1	
optimum	rtec	-1.84%	10.68 ( 4:30 pm edt)	10.72	-0.20	144,989	10.92	10.52	10.88	12.75	7.01	31.65m	10.7	338.0m			1.00	
paidcontent	rtec	-1.838%	10.68 usd	10.72	-0.2000	144,989	10.92	10.52	10.88	12.75	7.010	31,651,954						
pc-quote	rtec	-1.93%	10.67	10.72	-0.21	144,989	10.92	10.52	10.88	12.75	7.01	32,274,958	10.88	344,374,000				
personal-wealth-biz	rtec	-1.84%	10.68	10.52	-0.20	144,989	10.92	10.52	10.88	12.75	7.01		10.90			0.00	0.998	
predictwallstreet	rtec	-1.84%	10.68		-0.20	144,989												
raymond-james	rtec	-1.84	10.68	10.72	-0.20	144,989	10.92	10.52	10.68	12.75	7.01		10.68				1.00	
renewable-energy-world	rtec	-1.838%	10.68 usd	10.72	-0.2000	144,989	10.92	10.52	10.88	12.75	7.010	31,651,954						
screamingmedia	rtec	-1.84%	$	open: 10.72	-0.20	3,906	$10.92	$10.52	$10.88	$12.75	$7.01		10.80	$334.88m			0.99	
scroli	rtec	%	rtec			0												
simple-stock-quotes	rtec	-1.84%	last trade: 10.68		change: -0.200								p/e ratio: 10.9					
smartmoney	rtec	(-1.84%)	10.68	$10.72	-0.20	144,989	$10.92	$10.52	$10.88	$12.75	$7.01			344,400	0.00%	$0.00		
stocknod	rtec	-1.838%	10.68 usd	10.72	-0.2000	144,989	10.92	10.52	10.88	12.75	7.010	31,651,954						
stockpickr	rtec	-1.84%	$10.68 -0.20 | -1.84%	10.72	-0.20	144.99k	10.92	10.52	10.88	12.75	7.01							
stocksmart	rtec	.0 %	$11.16	8.41	0	33,698	11.73	11.04										
stocktwits	rtec	-1.84%	10.68		-0.20													
streetinsider-com	rtec	1.84%	10.68	$10.72	-0.2	144,989	$10.92	$10.52	$10.88	$12.75	$7.01		10.68				$1.00	
thecramerreport	rtec		10.68	10.52	-0.20	144989	10.92	10.52										
thestree	rtec	-1.84%	$10.68	10.72	-0.2	144989	10.92	10.52	10.88	-12.75	7.01	3.1651954e7		3.34877673e8				
tickerspy	rtec	-1.84%	$10.68	10.72	-0.20	144,989	10.92	10.52	10.88	12.75	7.01		10.9	344.3m	0.00%	$0.00		
tmx-quotemedia	rtec	-1.84%	10.680	10.720	-0.200	144,989	10.920	10.520	10.880	12.750	7.010	31,651,954	10.90	338,042,869			1.00	
updown	rtec	-1.84%	$10.68	$10.72	-$0.20	134,749	$10.92	$10.52	$10.88	$12.75	$7.01	31.65b	10.77	$344m			1.01	
wallstreetsurvivor	rtec	-1.84%	10.68	10.72	-0.20	142,083	10.92	10.52		12.75	7.01		10.90	$344m			0.86	
yahoo-finance	rtec	1.84%	10.68	10.52	0.20	144,989	10.92	10.52	10.88	12.75	7.01		10.70	338.03m			1.00	
ycharts-com	rtec	-1.75%	10.68		-0.19					12.75	7.01		10.68	335.78m	0.00%		1.00	
zacks	rtec	(-1.84%)	10.68		-0.20	vol.  144,989	10.92	10.52		12.75	7.01		10.07	344.37 m	0.00	0.00	1.08	
advfn	ttec	0.86	22.26	21.73	0.19	272201	22.39	21.73										
barchart	ttec	+0.91%	22.26	21.89	+0.20	272,201	22.39	21.73	22.06	23.46	12.62		21.57	$1.27 b			+0.78	
barrons	ttec	0.91%	22.26	21.73	+0.20	272,201	22.39	21.73				61.79 million		$1.22 billion	ttec has not issued dividends in more than 1 year.			
bloomberg	ttec	0.907%	22.260	21.730	0.200	272,201	22.390	21.730		23.46	12.62	56.732mil	22.714	1,262.844mil			0.980	
boston-com	ttec	+0.9066%	22.26 usd	21.73	+0.2000	272,201	22.39	21.73	22.06	23.46	12.17	56,731,554						
bostonmerchant	ttec	+0.9066%	22.26 usd	21.73	+0.2000	272,201	22.39	21.73	22.06	23.46	12.17	56,731,554						
business-insider	ttec	+0.9066%	22.26 usd	21.73	+0.2000	272,201	22.39	21.73	22.06	23.46	12.17	56,731,554						
chron	ttec	+0.9066%	22.26 usd	21.73	+0.2000	272,201	22.39	21.73	22.06	23.46	12.17	56,731,554						
cio-com	ttec	+0.91%	22.26 usd	21.73	+0.2000	272,201	22.39	21.73	22.06	23.46	12.17	56,731,554	28.18	1b				
cnn-money	ttec	+0.91%today&rsquo;s change	22.26data as of 4:00pm et	21.89	+0.20	272,201	22.39	21.73	22.06				28.2	$1.3b				
easystockalterts	ttec	0.92%	22.26	21.73	+0.20	272201	22.39	21.73	22.06	23.46	12.17		28.18				0.79	
eresearch-fidelity-com	ttec	0.91%	22.2600	21.7300	0.2000	272,201	22.3900	21.7300	22.0600	23.4600	12.6200	56,732,000	27.65	$1.25b				
finance-abc7-com	ttec	+0.9066%	22.26 usd	21.73	+0.2000	272,201	22.39	21.73	22.06	23.46	12.17	56,731,554						
finance-abc7chicago-com	ttec	+0.9066%	22.26 usd	21.73	+0.2000	272,201	22.39	21.73	22.06	23.46	12.17	56,731,554						
financial-content	ttec	+0.9066%	22.26 usd	21.73	+0.2000	272,201	22.39	21.73	22.06	23.46	12.17	56,731,554						
finapps-forbes-com	ttec	0.9%	$22.26	21.73	0.20	272,201	22.39	21.73	22.06	23.46	12.62	57 mil	28.5	1 bil	0.0	0.00	0.78	
finviz	ttec	0.91%	22.26			272,201			22.06	-5.12%	76.39%	56.73m	28.65	1.25b			0.77	
fool	ttec	+0.91%	$22.26	$21.73	0.20	268,923	$22.39	$21.73	$22.06	$23.46	$12.62		27.30	$1.26b				
foxbusiness	ttec		$22.26		+0.20	272,201			$22.06									
google-finance	ttec	(0.91%)	22.26	21.73	+0.20	272,201.00	22.39	21.73		23.46	12.62	56.73m	28.76	1.26b			0.77	
howthemarketworks	ttec	0.907%	22.26	21.73	0.2	268,923	22.39	21.73	22.06									
hpcwire	ttec	+0.9066%	22.26 usd	21.73	+0.2000	272,201	22.39	21.73	22.06	23.46	12.17	56,731,554						
insidestocks	ttec	+0.91%	22.26	21.89	+0.20	272201	22.39	21.73					price earnings ratio: 20.24					
investopedia	ttec	+0.91 %	$22.26	21.73	+0.20				22.06									
investorguide	ttec	+0.91%	22.26	21.73	+0.20		22.39	21.73		23.46	12.62		28.28	1.263b			0.78	
marketintellisearch	ttec	0.91 %	$22.26	$21.73	0.20	267.40k	$22.39	$21.73	$22.06			56.73m	28.65	1.25b	0.0 %		0.77	
marketwatch	ttec	+0.91%	$22.26	open: 21.73	+0.20	3,278	$22.39	$21.73	$22.06	$23.46	$12.62		27.81	$1.22b			0.80	
minyanville	ttec	+0.9066%	22.26 usd	21.73	+0.2000	272,201	22.39	21.73	22.06	23.46	12.17	56,731,554						
msn-money	ttec	+0.91%	22.26	21.73	+0.20	272,201	22.39	21.73	22.06	23.46	12.62	56.73 mil	28.54	1.25 bil			0.77	
nasdaq-com	ttec	0.91%	$ 22.26	$ 21.73	0.20	272,201	$ 22.39	$ 21.73	$ 22.06	$ 23.46	$ 12.62	56,732,000	28.54	$ 1,262,854,320			$ 0.78	
optimum	ttec	+0.91%	22.26 ( 4:30 pm edt)	21.73	+0.20	272,201	22.39	21.73	22.06	23.46	12.17	56.73m	28.2	1.3b			0.79	
paidcontent	ttec	+0.9066%	22.26 usd	21.73	+0.2000	272,201	22.39	21.73	22.06	23.46	12.17	56,731,554						
pc-quote	ttec	0.91%	22.26	21.73	0.20	272,201	22.39	21.73	22.06	23.46	12.62	56,222,278	28.28205	1,251,508,000				
personal-wealth-biz	ttec	+0.91%	22.26	21.73		272,201	22.39	21.73	22.06	23.46	12.62		28.28			0.00	0.78	
predictwallstreet	ttec	+0.91%	22.03		+0.20	272,201												
raymond-james	ttec	0.91	22.26	21.73	0.20	272,201	22.39	21.73	22.26	23.46	12.62		28.18				0.79	
renewable-energy-world	ttec	+0.9066%	22.26 usd	21.73	+0.2000	272,201	22.39	21.73	22.06	23.46	12.17	56,731,554						
screamingmedia	ttec	+0.91%	$	open: 21.73	+0.20	3,278	$22.39	$21.73	$22.06	$23.46	$12.62		27.81	$1.22b			0.80	
scroli	ttec	%	ttec			0												
simple-stock-quotes	ttec	+0.91%	last trade: 22.26		change: 0.200								p/e ratio: 28.28					
smartmoney	ttec	(0.91%)	22.26	$21.73	0.20	272,201	$22.39	$21.73	$22.06	$23.46	$12.62			1,251,500	0.00%	$0.00		
stocknod	ttec	+0.9066%	22.26 usd	21.73	+0.2000	272,201	22.39	21.73	22.06	23.46	12.17	56,731,554						
stockpickr	ttec	0.91%	$22.26 0.20 | 0.91%	21.73	0.20	272.20k	22.39	21.73	22.06	23.46	12.62							
stocksmart	ttec	.0 %	$17.8	20.78	0	35,458	18.2	17.79										
stocktwits	ttec	0.91%	22.26		+0.20													
streetinsider-com	ttec	0.91%	22.26	$21.73	+0.20	272,201	$22.39	$21.73	$22.06	$23.46	$12.17		28.18				$0.79	
thecramerreport	ttec		22.26	21.73	+0.20	272201	22.39	21.73										
thestree	ttec	0.91%	$22.26	21.73	0.2	272201	22.39	21.73	22.06	-23.46	12.62	5.6731554e7		1.22369962e9				
tickerspy	ttec	0.91%	$22.26	21.73	+0.20	272,201	22.39	21.73	22.06	23.46	12.62		28.3	1.2b	0.00%	$0.00		
tmx-quotemedia	ttec	0.91%	22.260	21.730	0.200	272,201	22.390	21.730	22.060	23.460	12.620	56,731,554	27.90	1,262,844,392			0.79	
updown	ttec	0.91%	$22.26	$21.73	$0.20	268,026	$22.39	$21.73	$22.06	$23.46	$12.62	56.73b	27.75	$1.25b			0.80	
wallstreetsurvivor	ttec	0.91%	22.26	21.73	0.20	268,923	22.39	21.73		23.46	12.62		27.90	$1b			0.81	
yahoo-finance	ttec	0.91%	22.26	21.73	0.20	272,201	22.39	21.73	22.06	23.46	12.62		28.54	1.26b			0.78	
ycharts-com	ttec	+0.91%	22.26		+0.20					23.46	12.17		28.54	1.27b	0.00%		0.78	
zacks	ttec	(0.91%)	22.26		0.20	vol.  272,201	22.39	21.73		23.46	12.17		22.06	1.25 b	0.00	0.00	1	
advfn	fwrd	-1.17	35.61	35.47	-0.42	231466	35.75	35.22										
barchart	fwrd	-1.17%	35.61	35.47	-0.42	234,567	35.75	35.22	36.03	36.32	22.23		28.33	$1.04 b	0.78%	$0.28	+1.26	
barrons	fwrd	1.17%	35.61	35.47	-0.42	231,366	35.75	35.22				29.11 million		$1.05 billion	0.79%	$0.07		
bloomberg	fwrd	-1.166%	35.610	35.470	-0.420	231,366	35.750	35.220		36.32	22.39	29.376mil	28.262	1,046.095mil	0.786	0.070 regular cash	1.260	
boston-com	fwrd	-1.166%	35.61 usd	35.47	-0.4200	231,366	35.75	35.22	36.03	36.32	22.39	29,376,443						
bostonmerchant	fwrd	-1.166%	35.61 usd	35.47	-0.4200	231,366	35.75	35.22	36.03	36.32	22.39	29,376,443						
business-insider	fwrd	-1.166%	35.61 usd	35.47	-0.4200	231,366	35.75	35.22	36.03	36.32	22.39	29,376,443						
chron	fwrd	-1.166%	35.61 usd	35.47	-0.4200	231,366	35.75	35.22	36.03	36.32	22.39	29,376,443						
cio-com	fwrd	-1.17%	35.61 usd	35.47	-0.4200	231,366	35.75	35.22	36.03	36.32	22.39	29,376,443	28.26	1b	0.8	0.28		
cnn-money	fwrd	-1.17%today&rsquo;s change	35.61data as of 3:59pm et	35.47	-0.42	227,645	35.75	35.22	36.03				28.3	$1.0b	0.79%			
easystockalterts	fwrd	-1.18%	35.61	35.47	-0.42	231366	35.75	35.22	36.03	36.32	22.39		28.26				1.26	
eresearch-fidelity-com	fwrd	-1.17%	35.6100	35.4700	-0.4200	231,366	35.7500	35.2200	36.0300	36.3200	22.3900	29,376,000	28.60	$1.06b	0.78%	$0.070000		
finance-abc7-com	fwrd	-1.166%	35.61 usd	35.47	-0.4200	231,366	35.75	35.22	36.03	36.32	22.39	29,376,443						
finance-abc7chicago-com	fwrd	-1.166%	35.61 usd	35.47	-0.4200	231,366	35.75	35.22	36.03	36.32	22.39	29,376,443						
financial-content	fwrd	-1.166%	35.61 usd	35.47	-0.4200	231,366	35.75	35.22	36.03	36.32	22.39	29,376,443						
finapps-forbes-com	fwrd	-1.2%	$35.61	35.47	-0.42	231,366	35.75	35.22	36.03	36.32	22.39	29 mil	28.3	1 bil	0.8	0.28	1.26	
finviz	fwrd	-1.17%	35.61			231,366			36.03	-1.95%	60.19%	29.38m	28.82	1.06b		0.28	1.25	
fool	fwrd	-1.17%	$35.61	$35.47	-0.42	230,466	$35.75	$35.22	$36.03	$36.32	$22.39		27.50	$1.05b	1.20%	0.28		
foxbusiness	fwrd		$35.61		-0.42	231,366			$36.03									
google-finance	fwrd	(-1.17%)	35.61	35.47	-0.42	231,366.00	35.75	35.22		36.32	22.39	29.38m	28.49	1.05b	0.79	0.07	1.25	
howthemarketworks	fwrd	-1.166%	35.61	35.47	-0.42	227,845	35.75	35.22	36.03									
hpcwire	fwrd	-1.166%	35.61 usd	35.47	-0.4200	231,366	35.75	35.22	36.03	36.32	22.39	29,376,443						
insidestocks	fwrd	-1.17%	35.61	35.47	-0.42	231366	35.75	35.22					price earnings ratio: 28.26					
investopedia	fwrd	-1.17 %	$35.61	35.47	-0.42				36.03									
investorguide	fwrd	-1.17%	35.61	35.75	-0.42		35.75	35.22		36.32	22.39		28.85	1.046b			1.249	
marketintellisearch	fwrd	-1.17 %	$35.61	$35.75	-0.42	188.10k	$35.75	$35.22	$36.03			29.38m	28.82	1.06b	0.78 %		1.25	
marketwatch	fwrd	-1.17%	$35.60	open: 35.47	-0.42	3,521	$35.75	$35.22	$36.03	$36.32	$22.39		28.67	$1.05b	0.79%	0.07	1.24	
minyanville	fwrd	-1.166%	35.61 usd	35.47	-0.4200	231,366	35.75	35.22	36.03	36.32	22.39	29,376,443						
msn-money	fwrd	-1.17%	35.61	35.47	-0.42	231,366	35.75	35.22	36.03	36.32	22.39	29.38 mil	28.49	1.06 bil	0.78%	0.28	1.25	
nasdaq-com	fwrd	1.17%	$ 35.61	$ 35.47	0.42	231,366	$ 35.75	$ 35.22	$ 36.03	$ 36.32	$ 22.39	29,376,000	28.26	$ 1,046,079,360	0.78 %	$0.280000	$ 1.26	
optimum	fwrd	-1.17%	35.61 ( 4:30 pm edt)	35.47	-0.42	231,366	35.75	35.22	36.03	36.32	22.39	29.38m	28.3	1.0b	0.79	0.28	1.26	
paidcontent	fwrd	-1.166%	35.61 usd	35.47	-0.4200	231,366	35.75	35.22	36.03	36.32	22.39	29,376,443						
pc-quote	fwrd	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	fwrd	-1.17%	35.61	35.75	-0.42	231,366	35.75	35.22	36.03	36.32	22.39		28.85		0.78	0.28	1.249	
predictwallstreet	fwrd	-1.17%	35.99		-0.42	231,366												
raymond-james	fwrd	-1.17	35.61	35.47	-0.42	231,366	35.75	35.22	35.61	36.32	22.39		28.26				1.26	
renewable-energy-world	fwrd	-1.166%	35.61 usd	35.47	-0.4200	231,366	35.75	35.22	36.03	36.32	22.39	29,376,443						
screamingmedia	fwrd	-1.17%	$	open: 35.47	-0.42	3,521	$35.75	$35.22	$36.03	$36.32	$22.39		28.67	$1.05b	0.79%	0.07	1.24	
scroli	fwrd	%	fwrd			0												
simple-stock-quotes	fwrd	-1.17%	last trade: 35.61		change: -0.420								p/e ratio: 28.85					
smartmoney	fwrd	(-1.17%)	35.61	$35.47	-0.42	231,366	$35.75	$35.22	$36.03	$36.32	$22.39			1,058,400	0.78%	$0.07		
stocknod	fwrd	-1.166%	35.61 usd	35.47	-0.4200	231,366	35.75	35.22	36.03	36.32	22.39	29,376,443						
stockpickr	fwrd	-1.17%	$35.61 -0.42 | -1.17%	35.47	-0.42	231.37k	35.75	35.22	36.03	36.32	22.39							
stocksmart	fwrd	.0 %	$34.4	28.93	0	11,980	35.26	34.31										
stocktwits	fwrd	-1.17%	35.61		-0.42													
streetinsider-com	fwrd	1.17%	35.61	$35.47	-0.42	231,366	$35.75	$35.22	$36.03	$36.32	$22.39		28.26				$1.26	
thecramerreport	fwrd		35.61	35.75	-0.42	231366	35.75	35.22										
thestree	fwrd	-1.17%	$35.61	35.47	-0.42	231366	35.75	35.22	36.03	-36.32	22.39	2.9376443e7		1.047857722e9				
tickerspy	fwrd	-1.17%	$35.61	35.47	-0.42	231,366	35.75	35.22	36.03	36.32	22.39		28.8	1.0b	0.78%	$0.07		
tmx-quotemedia	fwrd	-1.17%	35.610	35.470	-0.420	231,366	35.750	35.220	36.030	36.320	22.390	29,376,443	28.60	1,046,095,135	0.777	0.070 usd	1.26	
updown	fwrd	-1.17%	$35.61	$35.47	-$0.42	227,645	$35.75	$35.22	$36.03	$36.32	$22.39	29.37b	28.67	$1.05b			1.26	
wallstreetsurvivor	fwrd	-1.17%	35.61	35.47	-0.42	227,845	35.75	35.22		36.32	22.39		28.60	$1b	0.80%	0.28 -	1.10	
yahoo-finance	fwrd	1.17%	35.61	35.75	0.42	231,366	35.75	35.22	36.03	36.32	22.39		28.51	1.05b	0.80%	0.28	1.25	
ycharts-com	fwrd	-1.17%	35.61		-0.42					36.28	22.39		28.49	1.04b	0.91%		1.25	
zacks	fwrd	(-1.17%)	35.61		-0.42	vol.  231,366	35.75	35.22		36.32	22.39		28.59	1.06 b	0.78	0.28	1.26	
advfn	sam	-0.12	90.39	89.58	-0.11	40793	90.73	89.5										
barchart	sam	-0.12%	90.39	89.58	-0.11	40,793	90.73	89.50	90.50	100.93	60.95		26.86	$842.43 m			+3.37	
barrons	sam	0.12%	90.39	89.58	-0.11	40,437	90.73	89.50										
bloomberg	sam	-0.122%	90.390	89.580	-0.110	40,793	90.730	89.500		100.93	60.95	9.290mil	26.664	1,210.967mil			3.390	
boston-com	sam	-0.1215%	90.39 usd	89.58	-0.1100	40,793	90.73	89.50	90.50	100.93	60.95	9,289,775						
bostonmerchant	sam	-0.1215%	90.39 usd	89.58	-0.1100	40,793	90.73	89.50	90.50	100.93	60.95	9,289,775						
business-insider	sam	-0.1215%	90.39 usd	89.58	-0.1100	40,793	90.73	89.50	90.50	100.93	60.95	9,289,775						
chron	sam	-0.1215%	90.39 usd	89.58	-0.1100	40,793	90.73	89.50	90.50	100.93	60.95	9,289,775						
cio-com	sam	-0.12%	90.39 usd	89.58	-0.1100	40,793	90.73	89.50	90.50	100.93	60.95	9,289,775	26.82	840m				
cnn-money	sam	-0.12%	90.39	89.58	-0.11	40,202	90.73	89.50	90.50				26.8	$839.7m				
easystockalterts	sam	-0.12%	90.39	89.58	-0.11	40793	90.73	89.50	90.50	100.93	60.95		26.82				3.37	
eresearch-fidelity-com	sam	-0.12%	90.3900	89.5800	-0.1100	40,793	90.7300	89.5000	90.5000	100.9290	60.9500	13,397,000	26.85	$1.21b				
finance-abc7-com	sam	-0.1215%	90.39 usd	89.58	-0.1100	40,793	90.73	89.50	90.50	100.93	60.95	9,289,775						
finance-abc7chicago-com	sam	-0.1215%	90.39 usd	89.58	-0.1100	40,793	90.73	89.50	90.50	100.93	60.95	9,289,775						
financial-content	sam	-0.1215%	90.39 usd	89.58	-0.1100	40,793	90.73	89.50	90.50	100.93	60.95	9,289,775						
finapps-forbes-com	sam	-0.1%	$90.39	89.58	-0.11	40,793	90.73	89.50	90.50	100.92	60.95	9 mil	26.8	840 mil	0.0	0.00	3.37	
finviz	sam	-0.12%	90.39			40,793			90.50	-10.44%	48.30%	13.40m	26.82	1.21b			3.37	
fool	sam	-0.12%	$90.39	$89.58	-0.11	40,202	$90.73	$89.50	$90.50	$100.93	$60.95		26.80	$1.21b				
foxbusiness	sam		$90.39		-0.11	40,793			$90.50									
google-finance	sam	(-0.12%)	90.39	89.58	-0.11	40,793.00	90.73	89.50		100.93	60.95	13.40m	26.80	1.21b			3.37	
howthemarketworks	sam	-0.122%	90.39	89.58	-0.11	40,437	90.73	89.5	90.5									
hpcwire	sam	-0.1215%	90.39 usd	89.58	-0.1100	40,793	90.73	89.50	90.50	100.93	60.95	9,289,775						
insidestocks	sam	-0.12%	90.39	89.58	-0.11	40437	90.73	89.50					price earnings ratio: 26.82					
investopedia	sam	-0.12 %	$90.39	89.58	-0.11				90.50									
investorguide	sam	-0.12%	90.39	89.58	-0.11		90.73	89.50		100.93	60.95		26.83	1.200b			3.373	
marketintellisearch	sam	-0.12 %	$90.39	$89.58	-0.11	42.70k	$90.73	$89.50	$90.50			13.40m	26.85	1.21b	0.0 %		3.37	
marketwatch	sam	-0.12%	$90.39	open: 89.58	-0.11	356	$90.73	$89.50	$90.50	$100.93	$60.95		26.46	$1.21b			3.42	
minyanville	sam	-0.1215%	90.39 usd	89.58	-0.1100	40,793	90.73	89.50	90.50	100.93	60.95	9,289,775						
msn-money	sam	-0.12%	90.39	89.58	-0.11	40,793	90.73	89.50	90.50	100.93	60.95	13.40 mil	26.90	1.21 bil			3.37	
nasdaq-com	sam	0.12%	$ 90.39		0.11	40,793	$ 90.73	$ 89.50	$ 90.50	$ 100.929	$ 60.95	9,290,000	26.82	$ 839,723,100			$ 3.37	
optimum	sam	-0.12%	90.39 ( 4:15 pm edt)	89.58	-0.11	40,793	90.73	89.50	90.50	100.93	60.95	9.29m	26.8	839.7m			3.37	
paidcontent	sam	-0.1215%	90.39 usd	89.58	-0.1100	40,793	90.73	89.50	90.50	100.93	60.95	9,289,775						
pc-quote	sam	-0.12%	90.39	89.58	-0.11	40,793	90.73	89.5	90.5	100.93	60.95	9,301,305	26.93452	840,745,000				
personal-wealth-biz	sam	-0.12%	90.39	89.58	-0.11	40,793	90.73	89.50	90.50	100.93	60.95		26.83			0.00	3.373	
predictwallstreet	sam	-0.12%	90.39		-0.11	40,793												
raymond-james	sam	-0.12	90.39	89.58	-0.11	40,793	90.73	89.50	90.39	100.93	60.95		25.53				3.54	
renewable-energy-world	sam	-0.1215%	90.39 usd	89.58	-0.1100	40,793	90.73	89.50	90.50	100.93	60.95	9,289,775						
screamingmedia	sam	-0.12%	$	open: 89.58	-0.11	356	$90.73	$89.50	$90.50	$100.93	$60.95		26.46	$1.21b			3.42	
scroli	sam	%	sam			0												
simple-stock-quotes	sam	-0.12%	last trade: 90.39		change: -0.110								p/e ratio: 26.83					
smartmoney	sam	(-0.12%)	90.39	$89.58	-0.11	40,793	$90.73	$89.50	$90.50	$100.93	$60.95			840,700	0.00%	$0.00		
stocknod	sam	-0.1215%	90.39 usd	89.58	-0.1100	40,793	90.73	89.50	90.50	100.93	60.95	9,289,775						
stockpickr	sam	-0.12%	$90.39 -0.11 | -0.12%	89.58	-0.11	40.79k	90.73	89.50	90.50	100.93	60.95							
stocksmart	sam	.0 %	$82.78	96.65	0	30,855	85.09	82.33										
stocktwits	sam	-0.14%	90.37		-0.13													
streetinsider-com	sam	0.12%	90.39	$89.58	-0.11	40,793	$90.73	$89.50	$90.50	$100.93	$60.95		26.82				$3.37	
thecramerreport	sam		90.39	89.58	-0.11	40793	90.73	89.50										
thestree	sam	-0.12%	$90.39	89.58	-0.11	40793	90.73	89.5	90.5	-100.93	60.95	1.339713e7		8.41003331e8				
tickerspy	sam	-0.12%	$90.39	89.58	-0.11	40,793	90.73	89.50	90.50	100.93	60.95		26.9	1.2b	0.00%	$0.00		
tmx-quotemedia	sam	-0.12%	90.390	89.580	-0.110	40,793	90.730	89.500	90.500	100.929	60.950	13,397,130	26.90	1,210,966,581			3.37	
updown	sam	-0.12%	$90.39	$89.58	-$0.11	40,202	$90.73	$89.50	$90.50	$100.93	$60.95	13.39b	25.52	$1.21b			3.55	
wallstreetsurvivor	sam	-0.12%	90.39	89.58	-0.11	40,437	90.73	89.50		100.93	60.95		26.90	$841m			3.52	
yahoo-finance	sam	0.12%	90.39	89.58	0.11	40,793	90.73	89.50	90.50	100.93	60.95		26.80	1.20b			3.37	
ycharts-com	sam	+0.00%	90.37		+0.00					100.93	60.95		26.90	842.25m	0.00%		3.36	
zacks	sam	(-0.12%)	90.39		-0.11	vol.  40,793	90.73	89.50		100.93	60.95		26.85	840.74 m	0.00	0.00	3.37	
advfn	brc	-0.03	33.22	32.8	-0.01	221987	33.26	32.62										
barchart	brc	-0.03%	33.22	32.80	-0.01	221,987	33.26	32.62	33.23	38.52	23.75		16.08	$1.75 b	2.17%	$0.72	+1.91	
barrons	brc	0.03%	33.22	32.80	-0.01	220,227	33.26	32.62				52.95 million		$1.75 billion	2.17%	$0.18		
bloomberg	brc	-0.030%	33.220	32.800	-0.010	221,987	33.260	32.620		38.73	24.28	49.279mil	15.895	1,750.213mil	2.167	0.180 regular cash	2.090	
boston-com	brc	-0.0301%	33.22 usd	32.80	-0.0100	221,987	33.26	32.62	33.23	38.73	24.22	49,278,752						
bostonmerchant	brc	-0.0301%	33.22 usd	32.80	-0.0100	221,987	33.26	32.62	33.23	38.73	24.22	49,278,752						
business-insider	brc	-0.0301%	33.22 usd	32.80	-0.0100	221,987	33.26	32.62	33.23	38.73	24.22	49,278,752						
chron	brc	-0.0301%	33.22 usd	32.80	-0.0100	221,987	33.26	32.62	33.23	38.73	24.22	49,278,752						
cio-com	brc	-0.03%	33.22 usd	32.80	-0.0100	221,987	33.26	32.62	33.23	38.73	24.22	49,278,752	17.39	2b	2.2	0.72		
cnn-money	brc	-0.03%	33.22	32.80	-0.01	220,227	33.26	32.62	33.23				17.4	$1.6b	2.17%			
easystockalterts	brc	-0.03%	33.22	32.80	-0.01	221987	33.26	32.62	33.23	38.73	24.22		17.39				1.91	
eresearch-fidelity-com	brc	-0.03%	33.2200	32.8000	-0.0100	221,987	33.2600	32.6200	33.2300	38.7300	24.2800	52,817,000	17.40	$1.76b	2.17%	$0.180000		
finance-abc7-com	brc	-0.0301%	33.22 usd	32.80	-0.0100	221,987	33.26	32.62	33.23	38.73	24.22	49,278,752						
finance-abc7chicago-com	brc	-0.0301%	33.22 usd	32.80	-0.0100	221,987	33.26	32.62	33.23	38.73	24.22	49,278,752						
financial-content	brc	-0.0301%	33.22 usd	32.80	-0.0100	221,987	33.26	32.62	33.23	38.73	24.22	49,278,752						
finapps-forbes-com	brc	-0.0%	$33.22	32.80	-0.01	221,987	33.26	32.62	33.23	38.73	24.28	53 mil	17.4	2 bil	2.2	0.72	1.91	
finviz	brc	-0.03%	33.22			221,987			33.23	-13.75%	39.85%	52.82m	17.67	1.75b		0.72	1.88	
fool	brc	-0.03%	$33.22	$32.80	-0.01	221,987	$33.26	$32.62	$33.23	$38.73	$24.28		17.30	$1.75b	2.50%	0.72		
foxbusiness	brc		$33.22		-0.01	221,987			$33.23									
google-finance	brc	(-0.03%)	33.22	32.80	-0.01	221,987.00	33.26	32.62		38.73	24.28	52.82m	17.68	1.75b	2.17	0.18	1.88	
howthemarketworks	brc	-0.03%	33.22	32.8	-0.01	220,227	33.26	32.62	33.23									
hpcwire	brc	-0.0301%	33.22 usd	32.80	-0.0100	221,987	33.26	32.62	33.23	38.73	24.22	49,278,752						
insidestocks	brc	-0.03%	33.22	32.80	-0.01	220227	33.26	32.62					price earnings ratio: 16.05					
investopedia	brc	-0.03 %	$33.22	32.80	-0.01				33.23									
investorguide	brc	-0.03%	33.22	32.80	-0.01		33.26	32.62		38.73	24.28		17.50	1.755b			1.899	
marketintellisearch	brc	-0.03 %	$33.22	$32.80	-0.01	217.20k	$33.26	$32.62	$33.23			52.82m	17.68	1.76b	2.17 %		1.88	
marketwatch	brc	-0.03%	$33.22	open: 32.80	-0.01	3,260	$33.26	$32.62	$33.23	$38.73	$24.28		17.61	$1.75b	2.17%	0.18	1.89	
minyanville	brc	-0.0301%	33.22 usd	32.80	-0.0100	221,987	33.26	32.62	33.23	38.73	24.22	49,278,752						
msn-money	brc	-0.03%	33.22	32.80	-0.01	221,987	33.26	32.62	33.23	38.73	24.28	52.82 mil	17.48	1.76 bil	2.17%	0.72	1.88	
nasdaq-com	brc	0.03%	$ 33.22		0.01	221,987	$ 33.26	$ 32.62	$ 33.23	$ 38.73	$ 24.28	49,279,000	17.39	$ 1,637,048,380	2.17 %	$0.720000	$ 1.91	
optimum	brc	-0.03%	33.22 ( 4:15 pm edt)	32.80	-0.01	221,987	33.26	32.62	33.23	38.73	24.22	49.28m	17.4	1.6b	2.17	0.72	1.91	
paidcontent	brc	-0.0301%	33.22 usd	32.80	-0.0100	221,987	33.26	32.62	33.23	38.73	24.22	49,278,752						
pc-quote	brc	-0.03%	33.22	32.8	-0.01	221,987	33.26	32.62	33.23	38.73	24.28	49,241,818	17.48947	1,635,813,000		0.18		
personal-wealth-biz	brc	-0.03%	33.22	32.80	-0.01	221,987	33.26	32.62	33.23	38.73	24.28		17.50		2.17	0.72	1.899	
predictwallstreet	brc	-0.03%	33.22		-0.01	221,987												
raymond-james	brc	-0.03	33.22	32.80	-0.01	221,987	33.26	32.62	33.22	38.73	24.28		17.39				1.91	
renewable-energy-world	brc	-0.0301%	33.22 usd	32.80	-0.0100	221,987	33.26	32.62	33.23	38.73	24.22	49,278,752						
screamingmedia	brc	-0.03%	$	open: 32.80	-0.01	3,260	$33.26	$32.62	$33.23	$38.73	$24.28		17.61	$1.75b	2.17%	0.18	1.89	
scroli	brc	%	brc			0												
simple-stock-quotes	brc	-0.03%	last trade: 33.22		change: -0.010								p/e ratio: 17.5					
smartmoney	brc	(-0.03%)	33.22	$32.80	-0.01	221,987	$33.26	$32.62	$33.23	$38.73	$24.28			1,753,400	2.17%	$0.18		
stocknod	brc	-0.0301%	33.22 usd	32.80	-0.0100	221,987	33.26	32.62	33.23	38.73	24.22	49,278,752						
stockpickr	brc	-0.03%	$33.22 -0.01 | -0.03%	32.84	-0.01	221.99k	33.26	32.62	33.23	38.73	24.28							
stocksmart	brc	.0 %	$34.09	32.84	0	48,550	34.51	34.09										
stocktwits	brc	-0.06%	33.21		-0.02													
streetinsider-com	brc	0.03%	33.22	$32.80	-0.01	221,987	$33.26	$32.62	$33.23	$38.73	$24.22		17.39				$1.91	
thecramerreport	brc		33.22	32.80	-0.01	221987	33.26	32.62										
thestree	brc	-0.03%	$33.22	32.84	-0.01	221987	33.26	32.62	33.23	-38.73	24.28	5.281738e7		1.74759601e9				
tickerspy	brc	-0.03%	$33.22	32.80	-0.01	221,987	33.26	32.62	33.23	38.73	24.28		17.5	1.7b	2.17%	$0.18		
tmx-quotemedia	brc	-0.03%	33.220	32.800	-0.010	221,987	33.260	32.620	33.230	38.730	24.280	52,817,380	17.40	1,754,593,364	2.167	0.180 usd	1.91	
updown	brc	-0.03%	$33.22	$32.80	-$0.01	218,320	$33.26	$32.62	$33.23	$38.73	$24.28	52.68b	17.35	$1.75b			1.92	
wallstreetsurvivor	brc	-0.03%	33.22	32.80	-0.01	220,227	33.26	32.62		38.73	24.88		17.40	$2b	2.20%	0.70 -	1.55	
yahoo-finance	brc	0.03%	33.22	32.80	0.01	221,987	33.26	32.62	33.23	38.73	24.28		17.49	1.75b	2.20%	0.72	1.90	
ycharts-com	brc	-0.06%	33.21		-0.02					38.73	24.22		8.74	1.75b	2.20%		3.80	
zacks	brc	(-0.03%)	33.22		-0.01	vol.  221,987	33.26	32.62		38.73	24.22		16.13	1.76 b	2.17	0.72	2.06	
advfn	infy	-1.52	67.21	67.09	-1.04	2299085	67.94	66.4										
barchart	infy	-1.52%	67.21	67.09	-1.04	2,166,690	67.94	66.40	68.25	77.37	55.77		25.46	$38.40 b	0.95%	$0.63	+2.61	
barrons	infy	1.52%	67.21	67.09	-1.04	2.299m	67.94	66.40				574.15 million		$38.59 billion		$0.44		
bloomberg	infy	-1.524%	67.210	67.090	-1.040	2,299,185	67.940	66.400		77.92	56.17	574.188mil	24.897	38,591.150mil	2.004	0.425 regular cash	119.665	
boston-com	infy	-1.524%	67.21 usd	67.09	-1.040	2,298,085	67.94	66.40	68.25	77.92	56.73	574,151,559						
bostonmerchant	infy	-1.524%	67.21 usd	67.09	-1.040	2,298,085	67.94	66.40	68.25	77.92	56.73	574,151,559						
business-insider	infy	-1.524%	67.21 usd	67.09	-1.040	2,298,085	67.94	66.40	68.25	77.92	56.73	574,151,559						
chron	infy	-1.524%	67.21 usd	67.09	-1.040	2,297,985	67.94	66.40	68.25	77.92	56.73	574,151,559						
cio-com	infy	-1.52%	67.21 usd	67.09	-1.040	2,297,985	67.94	66.40	68.25	77.92	56.73	574,151,559		39b	1.3	0.85		
cnn-money	infy	-1.52%	67.21	67.09	-1.04	2,298,699	67.94	66.40	68.25				56.5	$38.4b	1.00%			
easystockalterts	infy	-1.55%	67.21	67.09	-1.04	2297985	67.94	66.40	68.25	77.92	56.73						0.00	
eresearch-fidelity-com	infy	-1.52%	67.2100	67.0900	-1.0400	2,299,085	67.9400	66.4000	68.2500	77.9200	56.7300	571,318,000	26.15	$38.99b	0.98%	$0.444600		
finance-abc7-com	infy	-1.524%	67.21 usd	67.09	-1.040	2,297,985	67.94	66.40	68.25	77.92	56.73	574,151,559						
finance-abc7chicago-com	infy	-1.524%	67.21 usd	67.09	-1.040	2,297,985	67.94	66.40	68.25	77.92	56.73	574,151,559						
financial-content	infy	-1.524%	67.21 usd	67.09	-1.040	2,297,985	67.94	66.40	68.25	77.92	56.73	574,151,559						
finapps-forbes-com	infy	-1.5%	$67.21	67.09	-1.04	2,299,085	67.94	66.40	68.25	77.92	56.73	573 mil	25.8	39 bil	0.9	0.63	2.61	
finviz	infy	-1.52%	67.21			2,298,785			68.25	-13.13%	20.92%	571.32m	26.05	38.99b		0.67	2.62	
fool	infy	-1.52%	$67.21	$67.09	-1.04	2,299,085	$67.94	$66.40	$68.25	$77.92	$56.73		25.50	$38.59b	0.90%	0.63		
foxbusiness	infy		$67.21		-1.04	2,303,307			$68.25									
google-finance	infy	(-1.52%)	67.21	67.09	-1.04	2.30m	67.94	66.40		77.92	56.73	571.30m	25.62	38.40b	1.00	0.44	2.62	
howthemarketworks	infy	-1.524%	67.21	67.09	-1.04	2,297,985	67.94	66.4	68.25									
hpcwire	infy	-1.524%	67.21 usd	67.09	-1.040	2,297,985	67.94	66.40	68.25	77.92	56.73	574,151,559						
insidestocks	infy	-1.52%	67.21	67.09	-1.04	2153114	67.94	66.40					price earnings ratio: 25.75					
investopedia	infy	-1.52 %	$67.21	67.09	-1.04				68.25									
investorguide	infy	-1.52%	67.21	67.27	-1.04		67.55	66.40		77.92	56.73		26.05	38.398b			2.62	
marketintellisearch	infy	-1.52 %	$67.21	$67.09	-1.04	2284.40k	$67.94	$66.40	$68.25			571.32m	26.05	38.99b	0.98 %		2.62	
marketwatch	infy	-1.52%	$66.88	open: 67.09	-1.04	4,323	$67.94	$66.40	$68.25	$77.92	$56.73		26.36	$38.59b		0.44	2.55	
minyanville	infy	-1.524%	67.21 usd	67.09	-1.040	2,297,985	67.94	66.40	68.25	77.92	56.73	574,151,559						
msn-money	infy	-1.52%	67.21	67.09	-1.04	2.3 mil	67.94	66.40	68.25	77.92	56.73	571.32 mil	25.65	38.49 bil	0.98%	0.67	2.62	
nasdaq-com	infy	1.52%	$ 67.21	$ 67.09	1.04	2,299,085	$ 67.94	$ 66.40	$ 68.25	$ 77.92	$ 56.73	571,318,000	25.75	$ 38,398,282,780			$ 2.61	
optimum	infy	-1.52%	67.21 ( 4:00 pm edt)	67.09	-1.04	2,275,822	67.94	66.40	68.25	77.92	56.73	574.15m		38.6b				
paidcontent	infy	-1.524%	67.21 usd	67.09	-1.040	2,297,985	67.94	66.40	68.25	77.92	56.73	574,151,559						
pc-quote	infy	-1.52%	67.21	67.09	-1.04	2,303,307	67.94	66.4	68.25	77.92	56.73	583,072,936	26.04962	39,188,332,000		0.4246		
personal-wealth-biz	infy	-1.52%	67.21	67.27	-1.04	2,303,007	67.94	66.40	68.25	77.92	56.73		26.05		1.98	1.351	2.62	
predictwallstreet	infy	-1.52%	67.21		-1.04	2,299,085												
raymond-james	infy	-1.52	67.21	67.09	-1.04	2,299,085	67.94	66.40	67.21	77.92	56.73		25.65				2.62	
renewable-energy-world	infy	-1.524%	67.21 usd	67.09	-1.040	2,297,985	67.94	66.40	68.25	77.92	56.73	574,151,559						
screamingmedia	infy	-1.52%	$	open: 67.09	-1.04	4,323	$67.94	$66.40	$68.25	$77.92	$56.73		26.36	$38.59b		0.44	2.55	
scroli	infy	%	infy			0												
simple-stock-quotes	infy	-1.52%	last trade: 67.21		change: -1.040								p/e ratio: 26.05					
smartmoney	infy	(-1.52%)	67.21	$67.09	-1.04	2,299,085	$67.94	$66.40	$68.25	$77.92	$56.73			39,185,800	1.25%	$0.43		
stocknod	infy	-1.524%	67.21 usd	67.09	-1.040	2,297,985	67.94	66.40	68.25	77.92	56.73	574,151,559						
stockpickr	infy	-1.52%	$67.21 -1.04 | -1.52%	67.09	-1.04	2.30m	67.94	66.40	68.25	77.92	56.73							
stocksmart	infy	.0 %	$61.735	76.15	0	179,560	63.02	61.71										
stocktwits	infy	-1.52%	67.21		-1.04													
streetinsider-com	infy	1.52%	67.21	$67.09	-1.04	2,297,985	$67.94	$66.40	$68.25	$77.92	$56.73						$0.00	
thecramerreport	infy		67.21	67.27	-1.04	2298885	67.94	66.40										
thestree	infy	-1.52%	$67.21	67.09	-1.04	2299085	67.94	66.4	68.25	-77.92	56.73	5.74151559e8		3.8158112611e10				
tickerspy	infy	-1.52%	$67.21	67.09	-1.04	2,299,085	67.94	66.40	68.25	77.92	56.73		26.0	39.1b	0.92%	$0.42		
tmx-quotemedia	infy	-1.52%	67.210	67.090	-1.040	2,303,307	67.940	66.400	68.250	77.920	56.730	574,151,559	26.00	38,588,726,280	1.244	0.425 usd	2.62	
updown	infy	-1.52%	$67.21	$67.09	-$1.04	2,298,699	$67.94	$66.40	$68.25	$77.92	$56.73	574.15b	26.05	$39.18b			2.62	
wallstreetsurvivor	infy	-1.52%	67.21	67.09	-1.04	2,297,985	67.94	66.40		77.92	56.73		26.00	$39b	1.20%	1.20 -	2.62	
yahoo-finance	infy	1.52%	67.21	67.27	1.04	2,298,785	67.94	66.40	68.25	77.92	56.73		25.65	38.40b	1.30%	0.85	2.62	
ycharts-com	infy	-1.49%	67.21		-1.02					77.92	56.73		26.78	38.40b	0.71%		2.51	
zacks	infy	(-1.52%)	67.21		-1.04	vol.  2,299,085	67.94	66.40		77.92	56.73		26.15	39.19 b	0.92	0.63	2.61	
advfn	ccc	0.06	17.12	16.89	0.01	400453	17.14	16.88										
barchart	ccc	+0.06%	17.12	16.89	+0.01	400,453	17.14	16.88	17.11	18.20	11.75		24.10	$966.42 m			+0.60	
barrons	ccc	0.06%	17.12	16.89	+0.01	396,148	17.14	16.88				56.74 million		$952.63 million	ccc has not issued dividends in more than 1 year.	$0.03		
bloomberg	ccc	0.058%	17.120	16.890	0.010	400,453	17.140	16.880		18.20	11.75	56.469mil	23.452	966.741mil			0.730	
boston-com	ccc	+0.0584%	17.12 usd	16.89	+0.0100	400,453	17.14	16.88	17.11	18.20	11.75	56,468,522						
bostonmerchant	ccc	+0.0584%	17.12 usd	16.89	+0.0100	400,453	17.14	16.88	17.11	18.20	11.75	56,468,522						
business-insider	ccc	+0.0584%	17.12 usd	16.89	+0.0100	400,453	17.14	16.88	17.11	18.20	11.75	56,468,522						
chron	ccc	+0.0584%	17.12 usd	16.89	+0.0100	400,453	17.14	16.88	17.11	18.20	11.75	56,468,522						
cio-com	ccc	+0.06%	17.12 usd	16.89	+0.0100	400,453	17.14	16.88	17.11	18.20	11.75	56,468,522	29.02	967m				
cnn-money	ccc	+0.06%	17.12	16.89	+0.01	402,753	17.14	16.88	17.11				29.0	$966.7m				
easystockalterts	ccc	0.06%	17.12	16.89	+0.01	400453	17.14	16.88	17.11	18.20	11.75		29.02				0.59	
eresearch-fidelity-com	ccc	0.06%	17.1200	16.8900	0.0100	400,453	17.1400	16.8800	17.1100	18.2000	11.7500	56,469,000	29.50	$966.18m				
finance-abc7-com	ccc	+0.0584%	17.12 usd	16.89	+0.0100	400,453	17.14	16.88	17.11	18.20	11.75	56,468,522						
finance-abc7chicago-com	ccc	+0.0584%	17.12 usd	16.89	+0.0100	400,453	17.14	16.88	17.11	18.20	11.75	56,468,522						
financial-content	ccc	+0.0584%	17.12 usd	16.89	+0.0100	400,453	17.14	16.88	17.11	18.20	11.75	56,468,522						
finapps-forbes-com	ccc	0.1%	$17.12	16.89	0.01	400,453	17.14	16.88	17.11	18.20	11.75	56 mil	28.5	967 mil	0.0	0.00	0.60	
finviz	ccc	0.06%	17.12			400,453			17.11	-5.93%	45.70%	56.47m	28.53	966.77m			0.60	
fool	ccc	+0.06%	$17.12	$16.89	0.01	398,153	$17.14	$16.88	$17.11	$18.20	$11.75		28.90	$966.74m				
foxbusiness	ccc		$17.12		+0.01	400,453			$17.11									
google-finance	ccc	(0.06%)	17.12	16.89	+0.01	400,453.00	17.14	16.88		18.20	11.75	56.47m	28.70	966.74m			0.60	
howthemarketworks	ccc	0.058%	17.12	16.89	0.01	396,148	17.14	16.88	17.11									
hpcwire	ccc	+0.0584%	17.12 usd	16.89	+0.0100	400,453	17.14	16.88	17.11	18.20	11.75	56,468,522						
insidestocks	ccc	+0.06%	17.12	16.89	+0.01	400400	17.14	16.88					price earnings ratio: 28.53					
investopedia	ccc	+0.06 %	$17.12	16.89	+0.01				17.11									
investorguide	ccc	+0.06%	17.12	16.89	+0.01		17.14	16.88		18.20	11.75		29.00	966.7m			0.59	
marketintellisearch	ccc	0.06 %	$17.12	$16.89	0.01	351.80k	$17.14	$16.88	$17.11			56.47m	28.52	0.97b	0.0 %		0.60	
marketwatch	ccc	+0.06%	$17.12	open: 16.89	+0.01	4,305	$17.14	$16.88	$17.11	$18.20	$11.75		28.77	$952.63m			0.60	
minyanville	ccc	+0.0584%	17.12 usd	16.89	+0.0100	400,453	17.14	16.88	17.11	18.20	11.75	56,468,522						
msn-money	ccc	+0.06%	17.12	16.89	+0.01	400,453	17.14	16.88	17.11	18.20	11.75	56.47 mil	29.02	966.18 mil			0.60	
nasdaq-com	ccc	0.06%	$ 17.12		0.01	400,453	$ 17.14	$ 16.88	$ 17.11	$ 18.20	$ 11.75	56,469,000	28.53	$ 966,749,280	0.7 %	$0.120000	$ 0.60	
optimum	ccc	+0.06%	17.12 ( 4:15 pm edt)	16.89	+0.01	400,453	17.14	16.88	17.11	18.20	11.75	56.47m	29.0	966.7m			0.59	
paidcontent	ccc	+0.0584%	17.12 usd	16.89	+0.0100	400,453	17.14	16.88	17.11	18.20	11.75	56,468,522						
pc-quote	ccc	0.06%	17.12	16.89	0.01	400,453	17.14	16.88	17.11	18.20	11.75	56,436,016	29.0	966,185,000				
personal-wealth-biz	ccc	+0.06%	17.12	16.89		400,453	17.14	16.88	17.11	18.20	11.75		29.00			0.00	0.59	
predictwallstreet	ccc	+0.06%	17.12		+0.01	400,453												
raymond-james	ccc	0.06	17.12	16.89	0.01	400,453	17.14	16.88	17.12	18.20	11.75		29.02				0.59	
renewable-energy-world	ccc	+0.0584%	17.12 usd	16.89	+0.0100	400,453	17.14	16.88	17.11	18.20	11.75	56,468,522						
screamingmedia	ccc	+0.06%	$	open: 16.89	+0.01	4,305	$17.14	$16.88	$17.11	$18.20	$11.75		28.77	$952.63m			0.60	
scroli	ccc	%	ccc			0												
simple-stock-quotes	ccc	+0.06%	last trade: 17.12		change: 0.010								p/e ratio: 29.0					
smartmoney	ccc	(0.06%)	17.12	$16.89	0.01	400,453	$17.14	$16.88	$17.11	$18.20	$11.75			966,200	0.00%	$0.03		
stocknod	ccc	+0.0584%	17.12 usd	16.89	+0.0100	400,453	17.14	16.88	17.11	18.20	11.75	56,468,522						
stockpickr	ccc	0.06%	$17.12 0.01 | 0.06%	16.90	0.01	400.45k	17.14	16.88	17.11	18.20	11.75							
stocksmart	ccc	.0 %	$16.51	15.55	0	32,863	17.22	16.51										
stocktwits	ccc	0.06%	17.12		+0.01													
streetinsider-com	ccc	0.06%	17.12	$16.89	+0.01	400,453	$17.14	$16.88	$17.11	$18.20	$11.75		29.02				$0.59	
thecramerreport	ccc		17.12	16.89	+0.01	400453	17.14	16.88										
thestree	ccc	0.06%	$17.12	16.9	0.01	400453	17.14	16.88	17.11	-18.2	11.75	5.6468522e7		9.52623966e8				
tickerspy	ccc	0.06%	$17.12	16.89	+0.01	400,453	17.14	16.88	17.11	18.20	11.75		29.0	957.6m	0.00%	$0.00		
tmx-quotemedia	ccc	0.06%	17.120	16.890	0.010	400,453	17.140	16.880	17.110	18.200	11.750	56,468,522	29.00	966,741,097			0.59	
updown	ccc	0.06%	$17.12	$16.89	$0.01	393,657	$17.14	$16.88	$17.11	$18.20	$11.75	56.46b	28.29	$966m			0.60	
wallstreetsurvivor	ccc	0.06%	17.12	16.89	0.01	396,148	17.14	16.88		18.20	11.75		29.00	$966m			0.61	
yahoo-finance	ccc	0.06%	17.12	16.89	0.01	400,453	17.14	16.88	17.11	18.20	11.75		29.02	966.73m			0.59	
ycharts-com	ccc	+0.18%	17.12		+0.03					18.20	11.75		29.02	966.42m	0.00%		0.59	
zacks	ccc	(0.06%)	17.12		0.01	vol.  400,453	17.14	16.88		18.20	11.75		24.44	966.18 m	0.00	0.00	.7	
advfn	cce	-0.82	28.99	28.5801	-0.24	3071110	29.19	28.5801										
barchart	cce	-0.82%	28.99	28.58	-0.24	2,813,326	29.19	28.58	29.23	29.88	18.38		14.71	$9.51 b	1.77%	$0.52	+1.89	
barrons	cce	0.82%	28.99	28.58	-0.24	3.067m	29.19	28.58				340.00 million		$9.56 billion	1.79%	$0.13		
bloomberg	cce	-0.821%	28.990	28.580	-0.240	3,071,110	29.190	28.580		29.88	18.65	340.764mil	14.352	9,878.748mil	36.069	0.130 regular cash	2.020	
boston-com	cce	-0.8211%	28.99 usd	28.58	-0.2400	3,071,110	29.19	28.58	29.23	29.88	21.66	325,022,746						
bostonmerchant	cce	-0.8211%	28.99 usd	28.58	-0.2400	3,071,110	29.19	28.58	29.23	29.88	21.66	325,022,746						
business-insider	cce	-0.8211%	28.99 usd	28.58	-0.2400	3,071,110	29.19	28.58	29.23	29.88	21.66	325,022,746						
chron	cce	-0.8211%	28.99 usd	28.58	-0.2400	3,070,817	29.19	28.58	29.23	29.88	21.66	325,022,746						
cio-com	cce	-0.82%	28.99 usd	28.58	-0.2400	3,070,817	29.19	28.58	29.23	29.88	21.66	325,022,746	15.34	9b	1.7	0.52		
cnn-money	cce	-0.82%	28.99	28.58	-0.24	2,997,105	29.19	28.58	29.23				15.3	$9.4b	1.79%			
easystockalterts	cce	-0.84%	28.99	28.58	-0.24	3070817	29.19	28.58	29.23	31.80	21.66		15.34				1.89	
eresearch-fidelity-com	cce	-0.82%	28.9900	28.5801	-0.2400	3,070,817	29.1900	28.5801	29.2300	31.8000	21.6600	325,023,000	16.33	$9.50b	1.78%	$0.130000		
finance-abc7-com	cce	-0.8211%	28.99 usd	28.58	-0.2400	3,070,817	29.19	28.58	29.23	29.88	21.66	325,022,746						
finance-abc7chicago-com	cce	-0.8211%	28.99 usd	28.58	-0.2400	3,070,817	29.19	28.58	29.23	29.88	21.66	325,022,746						
financial-content	cce	-0.8211%	28.99 usd	28.58	-0.2400	3,070,817	29.19	28.58	29.23	29.88	21.66	325,022,746						
finapps-forbes-com	cce	-0.8%	$28.99	28.58	-0.24	3,070,817	29.19	28.58	29.23	31.80	21.66	325 mil	15.3	9 bil	1.8	0.52	1.89	
finviz	cce	-0.82%	28.99			3,070,817			29.23	-2.98%	58.09%	325.02m	16.24	9.50b		0.52	1.80	
fool	cce	-0.82%	$28.99	$28.58	-0.24	2,992,105	$29.19	$28.58	$29.23	$31.80	$21.66		15.70	$9.42b	1.50%	0.52		
foxbusiness	cce		$28.99		-0.24	3,071,110			$29.23									
google-finance	cce	(-0.82%)	28.99	28.58	-0.24	3.07m	29.19	28.58		31.80	21.66	330.17m	16.15	9.57b	1.79	0.13	1.80	
howthemarketworks	cce	-0.821%	28.99	28.5801	-0.24	3,066,605	29.19	28.5801	29.23									
hpcwire	cce	-0.8211%	28.99 usd	28.58	-0.2400	3,071,110	29.19	28.58	29.23	29.88	21.66	325,022,746						
insidestocks	cce	-0.82%	28.99	28.58	-0.24	2771630	29.19	28.58					price earnings ratio: 14.64					
investopedia	cce	-0.82 %	$28.99	28.58	-0.24				29.23									
investorguide	cce	-0.82%	28.99	28.5801	-0.24		29.19	28.5801		31.80	21.66		16.36	9.422b			1.787	
marketintellisearch	cce	-0.82 %	$28.99	$28.58	-0.24	3079.40k	$29.19	$28.58	$29.23			325.02m	16.24	9.50b	1.78 %		1.80	
marketwatch	cce	-0.82%	$28.99	open: 28.58	-0.24	72,805	$29.19	$28.58	$29.23	$31.80	$21.66			$9.56b	1.79%	0.13		
minyanville	cce	-0.8211%	28.99 usd	28.58	-0.2400	3,070,817	29.19	28.58	29.23	29.88	21.66	325,022,746						
msn-money	cce	-0.82%	28.99	28.58	-0.24	3.07 mil	29.19	28.58	29.23	31.80	21.66	325.02 mil	16.20	9.5 bil	1.78%	0.52	1.80	
nasdaq-com	cce	0.82%	$ 28.99		0.24	3,070,817	$ 29.19	$ 28.5801	$ 29.23	$ 31.80	$ 21.66	325,023,000	15.34	$ 9,422,416,770	1.78 %	$0.520000	$ 1.89	
optimum	cce	-0.82%	28.99 ( 4:15 pm edt)	28.58	-0.24	3,070,817	29.19	28.58	29.23	31.80	21.66	325.02m	15.3	9.4b	1.79	0.52	1.89	
paidcontent	cce	-0.8211%	28.99 usd	28.58	-0.2400	3,070,817	29.19	28.58	29.23	29.88	21.66	325,022,746						
pc-quote	cce	-0.82%	28.99	28.5801	-0.24	3,071,110	29.19	28.5801	29.23	31.80	21.66	327,713,763	16.32961	9,500,422,000		0.13		
personal-wealth-biz	cce	-0.82%	28.99	28.5801	-0.24	3,071,110	29.19	28.5801	29.23	31.80	21.66		16.36		35.79	10.46	1.787	
predictwallstreet	cce	-0.82%	28.99		-0.24	3,070,817												
raymond-james	cce	-0.82	28.99	28.58	-0.24	3,070,817	29.19	28.58	28.99	31.80	21.66		16.02				1.81	
renewable-energy-world	cce	-0.8211%	28.99 usd	28.58	-0.2400	3,070,817	29.19	28.58	29.23	29.88	21.66	325,022,746						
screamingmedia	cce	-0.82%	$	open: 28.58	-0.24	72,805	$29.19	$28.58	$29.23	$31.80	$21.66			$9.56b	1.79%	0.13		
scroli	cce	-0.82%	cce 28.99	28.58	-0.24	2,675,176	29.19	28.58	29.23	31.80	21.66		16.15				1.80	
simple-stock-quotes	cce	-0.82%	last trade: 28.99		change: -0.240								p/e ratio: 16.36					
smartmoney	cce	(-0.82%)	28.99	$28.58	-0.24	3,070,817	$29.19	$28.58	$29.23	$31.80	$21.66			9,500,400	1.78%	$0.13		
stocknod	cce	-0.8211%	28.99 usd	28.58	-0.2400	3,070,817	29.19	28.58	29.23	29.88	21.66	325,022,746						
stockpickr	cce	-0.82%	$28.99 -0.24 | -0.82%	28.58	-0.24	3.07m	29.19	28.58	29.23	31.80	21.66							
stocksmart	cce	.0 %	$29.055	24.99	0	413,119	29.29	28.88										
stocktwits	cce	-0.75%	29.01		-0.22													
streetinsider-com	cce	0.82%	28.99	$28.58	-0.24	3,070,817	$29.19	$28.58	$29.23	$31.80	$21.66		15.34				$1.89	
thecramerreport	cce		28.99	28.5801	-0.24	3070817	29.19	28.5801										
thestree	cce	-0.82%	$28.99	28.58	-0.24	3070817	29.19	28.58	29.23	-31.8	21.66	3.25022746e8		9.562169187e9				
tickerspy	cce	-0.82%	$28.99	28.58	-0.24	3,070,817	29.19	28.58	29.23	31.80	21.66		16.3		1.78%	$0.13		
tmx-quotemedia	cce	-0.82%	28.990	28.580	-0.240	3,071,110	29.190	28.580	29.230	31.800	21.660	325,022,746	15.50	9,422,409,407	1.779	0.130 usd	1.89	
updown	cce	-0.82%	$28.99	$28.58	-$0.24	2,992,105	$29.19	$28.58	$29.23	$31.80	$21.66	325.02b	16.12	$9.50b			1.81	
wallstreetsurvivor	cce	-0.82%	28.99	28.58	-0.24	3,066,605	29.19	28.58		31.80	21.66		15.50	$10b	1.80%	10.39 -	1.83	
yahoo-finance	cce	0.82%	28.99	28.58	0.24	3,070,817	29.19	28.58	29.23	31.80	21.66		16.22	9.42b	1.80%	0.52	1.79	
ycharts-com	cce	-0.68%	29.01		-0.20					31.80	21.66			9.51b	1.81%			
zacks	cce	(-0.82%)	28.99		-0.24	vol.  3,070,817	29.19	28.58		31.80	21.66		14.61	9.50 b	1.78	0.52	2	
advfn	wmt	-0.75	54.08	54.25	-0.41	9022725	54.32	53.77										
barchart	wmt	-0.75%	54.08	54.25	-0.41	7,971,551	54.32	53.77	54.49	57.12	47.88		12.82	$188.54 b	2.72%	$1.46	+4.59	
barrons	wmt	0.75%	54.08	54.25	-0.41	9.024m	54.32	53.77				3.67 billion		$185.40 billion	2.70%	$0.36		
bloomberg	wmt	-0.752%	54.080	54.250	-0.410	9,025,515	54.320	53.770		57.90	48.79	3,472.560mil	12.958	187,639.800mil	2.473	0.365 regular cash	4.170	
boston-com	wmt	-0.7524%	54.08 usd	54.25	-0.4100	9,025,315	54.32	53.77	54.49	57.90	45.00	3,472,560,467						
bostonmerchant	wmt	-0.7524%	54.08 usd	54.25	-0.4100	9,025,315	54.32	53.77	54.49	57.90	45.00	3,472,560,467						
business-insider	wmt	-0.7524%	54.08 usd	54.25	-0.4100	9,025,315	54.32	53.77	54.49	57.90	45.00	3,472,560,467						
chron	wmt	-0.7524%	54.08 usd	54.25	-0.4100	9,025,315	54.32	53.77	54.49	57.90	45.00	3,472,560,467						
cio-com	wmt	-0.75%	54.08 usd	54.25	-0.4100	9,025,315	54.32	53.77	54.49	57.90	45.00	3,472,560,467	12.61	188b	2.7	1.46		
cnn-money	wmt	-0.75%	54.08	54.25	-0.41	9,025,515	54.32	53.77	54.49				12.6	$187.8b	2.70%			
easystockalterts	wmt	-0.79%	54.06	54.25	-0.43	8386236	54.32	53.77	54.49	57.90	45.00		12.60				4.29	
eresearch-fidelity-com	wmt	-0.75%	54.0800	54.2500	-0.4100	9,023,098	54.3200	53.7700	54.4900	57.8975	48.7927	3,472,560,000	12.64	$189.22b	2.68%	$0.365000		
finance-abc7-com	wmt	-0.7524%	54.08 usd	54.25	-0.4100	9,025,315	54.32	53.77	54.49	57.90	45.00	3,472,560,467						
finance-abc7chicago-com	wmt	-0.7524%	54.08 usd	54.25	-0.4100	9,025,315	54.32	53.77	54.49	57.90	45.00	3,472,560,467						
financial-content	wmt	-0.7524%	54.08 usd	54.25	-0.4100	9,025,315	54.32	53.77	54.49	57.90	45.00	3,472,560,467						
finapps-forbes-com	wmt	-0.8%	$54.08	54.25	-0.41	9,026,588	54.32	53.77	54.49	57.89	48.79	3.47 bil	11.8	188 bil	2.7	1.46	4.59	
finviz	wmt	-0.75%	54.08			9,020,134			54.49	-5.33%	13.64%	3.47b	12.67	189.22b		1.46	4.30	
fool	wmt	-0.97%	$53.96	$54.25	-0.53	7,572,414	$54.32	$53.77	$54.49	$57.90	$48.79		11.70	$187.39b	2.00%	1.46		
foxbusiness	wmt		$54.08		-0.41	9,023,998			$54.49									
google-finance	wmt	(-0.75%)	54.08	54.25	-0.41	9.02m	54.32	53.77		57.90	48.79	3.47b	12.57	187.80b	2.70	0.37	4.30	
howthemarketworks	wmt	-0.752%	54.08	54.25	-0.41	9,025,315	54.32	53.77	54.49									
hpcwire	wmt	-0.7524%	54.08 usd	54.25	-0.4100	9,025,688	54.32	53.77	54.49	57.90	45.00	3,472,560,467						
insidestocks	wmt	-0.86%	54.02	54.25	-0.47	6545571	54.32	53.77					price earnings ratio: 12.89					
investopedia	wmt	-0.84 %	$54.03	54.25	-0.46				54.49									
investorguide	wmt	-0.75%	54.08	54.25	-0.41		54.25	53.79		57.90	48.79		11.90	187.8b			4.579	
marketintellisearch	wmt	-0.75 %	$54.08	$54.25	-0.41	8920.40k	$54.32	$53.77	$54.49			3472.56m	12.67	189.22b	2.68 %		4.30	
marketwatch	wmt	-0.75%	$53.97	open: 54.25	-0.41	63,360	$54.32	$53.77	$54.49	$57.90	$49.09		12.27	$186.55b	2.70%	0.37	4.41	
minyanville	wmt	-0.7524%	54.08 usd	54.25	-0.4100	9,025,315	54.32	53.77	54.49	57.90	45.00	3,472,560,467						
msn-money	wmt	-0.75%	54.08	54.25	-0.41	9.02 mil	54.32	53.77	54.49	57.90	48.79	3.47 bil	12.61	189.22 bil	2.68%	1.46	4.58	
nasdaq-com	wmt	0.83%	$ 54.04		0.45	8,016,074	$ 54.32	$ 53.77	$ 54.49	$ 57.8975	$ 48.7927	3,487,721,000	11.77	$ 188,476,442,840	2.68 %	$1.460000	$ 4.59	
optimum	wmt	-0.84%	54.03 ( 3:55 pm edt)	54.25	-0.46	7,775,773	54.32	53.77	54.49	57.90	45.00	3.47b	12.6	187.6b	2.70	1.46	4.29	
paidcontent	wmt	-0.7524%	54.08 usd	54.25	-0.4100	9,025,315	54.32	53.77	54.49	57.90	45.00	3,472,560,467						
pc-quote	wmt	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	wmt	-0.75%	54.08	54.25	-0.41	9,022,307	54.31	53.79	54.49	57.90	48.79		11.90		2.45	1.336	4.579	
predictwallstreet	wmt	-0.75%	54.08		-0.41	9,022,725												
raymond-james	wmt	-0.75	54.08	54.25	-0.41	8,974,297	54.32	53.77	54.08	57.90	48.79		12.52				4.32	
renewable-energy-world	wmt	-0.7524%	54.08 usd	54.25	-0.4100	9,025,315	54.32	53.77	54.49	57.90	45.00	3,472,560,467						
screamingmedia	wmt	-0.75%	$	open: 54.25	-0.41	62,987	$54.32	$53.77	$54.49	$57.90	$49.09		12.27	$185.40b	2.70%	0.37	4.41	
scroli	wmt	-0.75%	wmt 54.08	54.25	-0.41	7,506,828	54.32	53.77	54.49	57.90	48.79		12.57				4.30	
simple-stock-quotes	wmt	-0.75%	last trade: 54.08		change: -0.410								p/e ratio: 11.9					
smartmoney	wmt	(-0.75%)	54.08	$54.25	-0.41	9,022,725	$54.32	$53.77	$54.49	$57.90	$48.79			189,219,800	2.68%	$0.37		
stocknod	wmt	-0.7524%	54.08 usd	54.25	-0.4100	9,025,315	54.32	53.77	54.49	57.90	45.00	3,472,560,467						
stockpickr	wmt	-0.83%	$54.04 -0.45 | -0.83%	54.25	-0.45	8.03m	54.32	53.77	54.49	57.90	48.79							
stocksmart	wmt	.0 %	$54.33	53.98	0	727,637	55.16	54.25										
stocktwits	wmt	-0.77%	54.07		-0.42													
streetinsider-com	wmt	0.79%	54.06	$54.25	-0.43	8,386,236	$54.32	$53.77	$54.49	$57.90	$45.00		12.60				$4.29	
thecramerreport	wmt		54.08	54.25	-0.41	9021407	54.31	53.79										
thestree	wmt	-0.75%	$54.08	54.25	-0.41	9023098	54.32	53.77	54.49	-57.9	48.79	3.472560467e9		1.86545948287e11				
tickerspy	wmt	-0.83%	$54.04	54.25	-0.45	8,161,779	54.32	53.77	54.49	57.90	48.79		12.7	189.5b	2.68%	$0.36		
tmx-quotemedia	wmt	-0.75%	54.080	54.250	-0.410	9,026,388	54.320	53.770	54.490	57.898	48.793	3,472,560,467	11.90	187,796,070,055	2.679	0.365 usd	4.57	
updown	wmt	-0.75%	$54.08	$54.25	-$0.41	9,024,315	$54.32	$53.77	$54.49	$57.90	$48.79	3491.19b	11.86	$189.22b			4.59	
wallstreetsurvivor	wmt	-0.75%	54.08	54.25	-0.41	9,025,315	54.32	53.77		57.90	50.00		11.90	$189b	2.70%	1.21 -	4.47	
yahoo-finance	wmt	0.75%	54.08	54.25	0.41	9,021,034	54.32	53.77	54.49	57.90	48.79		11.81	187.80b	2.70%	1.46	4.58	
ycharts-com	wmt	-0.79%	54.07		-0.43					57.90	48.16		11.83	188.50b	2.82%		4.57	
zacks	wmt	(-0.75%)	54.08		-0.41	vol.  9,025,888	54.32	53.77		57.90	48.16		13.01	189.22 b	2.68	1.46	4.19	
advfn	bre	-0.08	52.68	52.11	-0.04	609678	52.72	52.11										
barchart	bre	-0.08%	52.68	52.11	-0.04	609,678	52.72	52.11	52.72	52.75	35.43		26.31	$3.41 b	2.89%	$1.50	+0.71	
barrons	bre	0.08%	52.68	52.11	-0.04	605,024	52.72	52.11				61.42 million		$3.81 billion	2.85%	$0.38		
bloomberg	bre	-0.076%	52.680	52.110	-0.040	609,678	52.720	52.110		52.75	36.36	73.429mil	119.727	3,868.255mil	2.847	0.375 regular cash	0.440	
boston-com	bre	-0.0759%	52.68 usd	52.11	-0.0400	609,678	52.72	52.11	52.72	52.75	35.09	65,429,296						
bostonmerchant	bre	-0.0759%	52.68 usd	52.11	-0.0400	609,678	52.72	52.11	52.72	52.75	35.09	65,429,296						
business-insider	bre	-0.0759%	52.68 usd	52.11	-0.0400	609,678	52.72	52.11	52.72	52.75	35.09	65,429,296						
chron	bre	-0.0759%	52.68 usd	52.11	-0.0400	609,678	52.72	52.11	52.72	52.75	35.09	65,429,296						
cio-com	bre	-0.08%	52.68 usd	52.11	-0.0400	609,678	52.72	52.11	52.72	52.75	35.09	65,429,296	2634	3b	2.9	1.5		
cnn-money	bre	-0.08%	52.68	52.11	-0.04	609,678	52.72	52.11	52.72				2,634.0	$3.4b	2.85%			
easystockalterts	bre	-0.08%	52.68	52.11	-0.04	609678	52.72	52.11	52.72	52.75	35.42		2,634.00				0.02	
eresearch-fidelity-com	bre	-0.08%	52.6800	52.1100	-0.0400	609,678	52.7200	52.1100	52.7200	52.7500	36.3600	73,429,000	1,318.00	$3.87b	2.85%	$0.375000		
finance-abc7-com	bre	-0.0759%	52.68 usd	52.11	-0.0400	609,678	52.72	52.11	52.72	52.75	35.09	65,429,296						
finance-abc7chicago-com	bre	-0.0759%	52.68 usd	52.11	-0.0400	609,678	52.72	52.11	52.72	52.75	35.09	65,429,296						
financial-content	bre	-0.0759%	52.68 usd	52.11	-0.0400	609,678	52.72	52.11	52.72	52.75	35.09	65,429,296						
finapps-forbes-com	bre	-0.1%	$52.68	52.11	-0.04	609,678	52.72	52.11	52.72	52.75	36.36	73 mil	74.2	4 bil	2.8	1.50	0.71	
finviz	bre	-0.08%	52.68			609,678			52.72	-0.13%	49.88%	64.09m	1756.00	3.38b		1.50	0.03	
fool	bre	-0.08%	$52.68	$52.11	-0.04	605,024	$52.72	$52.11	$52.72	$52.75	$36.36		73.30	$3.45b	4.70%	1.50		
foxbusiness	bre		$52.68		-0.04	609,678			$52.72									
google-finance	bre	(-0.08%)	52.68	52.11	-0.04	609,678.00	52.72	52.11		52.75	36.36	65.43m	1,975.99	3.45b	2.85	0.38	0.03	
howthemarketworks	bre	-0.076%	52.68	52.11	-0.04	605,024	52.72	52.11	52.72									
hpcwire	bre	-0.0759%	52.68 usd	52.11	-0.0400	609,678	52.72	52.11	52.72	52.75	35.09	65,429,296						
insidestocks	bre	-0.08%	52.68	52.11	-0.04	605024	52.72	52.11					price earnings ratio: 32.72					
investopedia	bre	-0.08 %	$52.68	52.11	-0.04				52.72									
investorguide	bre	-0.08%	52.68	52.14	-0.04		52.72	52.11		52.75	36.36		73.94	3.447b			0.713	
marketintellisearch	bre	-0.08 %	$52.68	$52.14	-0.04	623.90k	$52.72	$52.11	$52.72			64.09m	1,757.33	3.38b	2.85 %		0.03	
marketwatch	bre	-0.08%	$52.68	open: 52.11	-0.04	4,811	$52.72	$52.11	$52.72	$52.75	$36.42		51.03	$3.81b	2.85%	0.38	1.03	
minyanville	bre	-0.0759%	52.68 usd	52.11	-0.0400	609,678	52.72	52.11	52.72	52.75	35.09	65,429,296						
msn-money	bre	-0.08%	52.68	52.11	-0.04	609,678	52.72	52.11	52.72	52.75	36.36	73.43 mil	2,634.00	3.87 bil	2.85%	1.50	0.70	
nasdaq-com	bre	0.08%	$ 52.68		0.04	609,678	$ 52.72	$ 52.11	$ 52.72	$ 52.75	$ 36.36	65,429,000	74.2	$ 3,446,799,720	2.85 %	$1.500000	$ 0.71	
optimum	bre	-0.08%	52.68 ( 4:15 pm edt)	52.11	-0.04	609,678	52.72	52.11	52.72	52.75	35.42	65.43m	2634.0	3.4b	2.85	1.50	0.02	
paidcontent	bre	-0.0759%	52.68 usd	52.11	-0.0400	609,678	52.72	52.11	52.72	52.75	35.09	65,429,296						
pc-quote	bre	-0.08%	52.68	52.11	-0.04	609,678	52.72	52.11	52.72	52.75	36.36	73,484,757	2636.0	3,871,177,000		0.375		
personal-wealth-biz	bre	-0.08%	52.68	52.14	-0.04	609,678	52.72	52.11	52.72	52.75	36.36		73.94		2.85	1.50	0.713	
predictwallstreet	bre	-0.08%	52.68		-0.04	609,678												
raymond-james	bre	-0.08	52.68	52.11	-0.04	609,678	52.72	52.11	52.68	52.75	36.36		1,317.00				0.04	
renewable-energy-world	bre	-0.0759%	52.68 usd	52.11	-0.0400	609,678	52.72	52.11	52.72	52.75	35.09	65,429,296						
screamingmedia	bre	-0.08%	$	open: 52.11	-0.04	4,811	$52.72	$52.11	$52.72	$52.75	$36.42		51.03	$3.81b	2.85%	0.38	1.03	
scroli	bre	%	bre			0												
simple-stock-quotes	bre	-0.08%	last trade: 52.68		change: -0.040								p/e ratio: 73.94					
smartmoney	bre	(-0.08%)	52.68	$52.11	-0.04	609,678	$52.72	$52.11	$52.72	$52.75	$36.36			3,449,400	2.85%	$0.38		
stocknod	bre	-0.0759%	52.68 usd	52.11	-0.0400	609,678	52.72	52.11	52.72	52.75	35.09	65,429,296						
stockpickr	bre	-0.08%	$52.68 -0.04 | -0.08%	52.11	-0.04	609.68k	52.72	52.11	52.72	52.75	36.36							
stocksmart	bre	.0 %	$49.71	43.57	0	65,241	50.96	49.55										
stocktwits	bre	-0.04%	52.70		-0.02													
streetinsider-com	bre	0.08%	52.68	$52.11	-0.04	609,678	$52.72	$52.11	$52.72	$52.75	$35.42		2,634.00				$0.02	
thecramerreport	bre		52.68	52.14	-0.04	609678	52.72	52.11										
thestree	bre	-0.08%	$52.68	52.11	-0.04	609678	52.72	52.11	52.72	-52.75	36.36	6.5429296e7		3.391200412e9				
tickerspy	bre	-0.08%	$52.68	52.11	-0.04	609,678	52.72	52.11	52.72	52.75	36.36		2636.0	3.4b	2.85%	$0.38		
tmx-quotemedia	bre	-0.08%	52.680	52.110	-0.040	609,678	52.720	52.110	52.720	52.750	36.420	65,429,296	75.30	3,446,815,313	2.847	0.375 usd	0.70	
updown	bre	-0.08%	$52.68	$52.11	-$0.04	604,692	$52.72	$52.11	$52.72	$52.75	$36.36	65.42b	73.62	$3.44b			0.72	
wallstreetsurvivor	bre	-0.08%	52.68	52.11	-0.04	605,024	52.72	52.11		52.75	38.72		75.30	$3b	2.80%	1.50 -	0.67	
yahoo-finance	bre	0.08%	52.68	52.14	0.04	609,678	52.72	52.11	52.72	52.75	36.36		73.88	3.45b	2.90%	1.50	0.71	
ycharts-com	bre	+0.04%	52.70		+0.02					52.46	35.42		73.19	3.41b	3.00%		0.72	
zacks	bre	(-0.08%)	52.68		-0.04	vol.  609,678	52.72	52.11		52.75	35.42		26.76	3.87 b	2.85	1.50	1.97	
advfn	ctas	-1.64	33.56	33.78	-0.56	1061249	33.905	33.42										
barchart	ctas	-1.64%	33.56	33.78	-0.56	1,005,787	33.90	33.42	34.12	34.44	24.24		21.89	$4.88 b	1.45%	$0.49	+1.19	
barrons	ctas	1.64%	33.56	33.78	-0.56	1.011m	33.905	33.42				152.86 million		$4.90 billion	1.46%	$0.49		
bloomberg	ctas	-1.641%	33.560	33.780	-0.560	1,061,249	33.905	33.420		34.44	24.40	145.303mil	22.225	4,876.380mil	1.460	0.490 regular cash	1.510	
boston-com	ctas	-1.641%	33.56 usd	33.78	-0.5600	1,059,223	33.91	33.42	34.12	34.44	23.50	145,303,323						
bostonmerchant	ctas	-1.641%	33.56 usd	33.78	-0.5600	1,059,223	33.91	33.42	34.12	34.44	23.50	145,303,323						
business-insider	ctas	-1.641%	33.56 usd	33.78	-0.5600	1,059,223	33.91	33.42	34.12	34.44	23.50	145,303,323						
chron	ctas	-1.641%	33.56 usd	33.78	-0.5600	1,058,923	33.91	33.42	34.12	34.44	23.50	145,303,323						
cio-com	ctas	-1.64%	33.56 usd	33.78	-0.5600	1,058,923	33.91	33.42	34.12	34.44	23.50	145,303,323	21.65	5b	1.4	0.49		
cnn-money	ctas	-1.64%	33.56	33.78	-0.56	1,010,906	33.91	33.42	34.12				21.7	$4.9b	1.46%			
easystockalterts	ctas	-1.66%	33.56	33.78	-0.56	1058060	33.91	33.42	34.12	34.44	23.81		21.65				1.55	
eresearch-fidelity-com	ctas	-1.64%	33.5600	33.7800	-0.5600	1,060,949	33.9050	33.4200	34.1200	34.4400	24.4000	145,303,000	22.01	$4.96b	1.44%	$0.490000		
finance-abc7-com	ctas	-1.641%	33.56 usd	33.78	-0.5600	1,058,923	33.91	33.42	34.12	34.44	23.50	145,303,323						
finance-abc7chicago-com	ctas	-1.641%	33.56 usd	33.78	-0.5600	1,058,923	33.91	33.42	34.12	34.44	23.50	145,303,323						
financial-content	ctas	-1.641%	33.56 usd	33.78	-0.5600	1,058,923	33.91	33.42	34.12	34.44	23.50	145,303,323						
finapps-forbes-com	ctas	-1.6%	$33.56	33.78	-0.56	1,060,949	33.90	33.42	34.12	34.44	24.40	145 mil	21.6	5 bil	1.5	0.49	1.55	
finviz	ctas	-1.64%	33.56			1,060,549			34.12	-2.56%	39.98%	145.30m	22.16	4.96b		0.49	1.54	
fool	ctas	-1.64%	$33.56	$33.78	-0.56	1,056,971	$33.90	$33.42	$34.12	$34.44	$24.40		21.80	$4.88b	1.90%	0.49		
foxbusiness	ctas		$33.56		-0.56	1,061,549			$34.12									
google-finance	ctas	(-1.64%)	33.56	33.78	-0.56	1.06m	33.90	33.42		34.44	24.40	145.30m	21.74	4.88b	1.46	0.49	1.54	
howthemarketworks	ctas	-1.641%	33.56	33.78	-0.56	1,057,545	33.905	33.42	34.12									
hpcwire	ctas	-1.641%	33.56 usd	33.78	-0.5600	1,059,223	33.91	33.42	34.12	34.44	23.50	145,303,323						
insidestocks	ctas	-1.64%	33.56	33.78	-0.56	1061549	33.90	33.42					price earnings ratio: 22.23					
investopedia	ctas	-1.64 %	$33.56	33.78	-0.56				34.12									
investorguide	ctas	-1.64%	33.56	33.80	-0.56		33.90	33.42		34.44	24.40		22.03	4.876b			1.549	
marketintellisearch	ctas	-1.64 %	$33.56	$33.80	-0.56	997.20k	$33.91	$33.42	$34.12			145.30m	22.16	4.96b	1.44 %		1.54	
marketwatch	ctas	-1.64%	$33.56	open: 33.78	-0.56	49,543	$33.91	$33.42	$34.12	$34.44	$24.67		23.10	$4.90b	1.46%	0.49	1.45	
minyanville	ctas	-1.641%	33.56 usd	33.78	-0.5600	1,058,923	33.91	33.42	34.12	34.44	23.50	145,303,323						
msn-money	ctas	-1.64%	33.56	33.78	-0.56	1.06 mil	33.91	33.42	34.12	34.44	24.40	145.30 mil	21.65	4.96 bil	1.44%	0.49	1.54	
nasdaq-com	ctas	1.64%	$ 33.56	$ 33.78	0.56	1,060,949	$ 33.905	$ 33.42	$ 34.12	$ 34.44	$ 24.40	145,303,000	21.65	$ 4,876,368,680	1.44 %	$0.490000	$ 1.55	
optimum	ctas	-1.64%	33.56 ( 4:00 pm edt)	33.78	-0.56	1,057,545	33.91	33.42	34.12	34.44	23.81	145.30m	21.7	4.9b	1.46	0.49	1.55	
paidcontent	ctas	-1.641%	33.56 usd	33.78	-0.5600	1,058,923	33.91	33.42	34.12	34.44	23.50	145,303,323						
pc-quote	ctas	-1.64%	33.56	33.78	-0.56	1,061,549	33.905	33.42	34.12	34.44	24.40	147,727,601	22.0129	4,957,738,000		0.49		
personal-wealth-biz	ctas	-1.64%	33.56	33.80	-0.56	1,061,549	33.905	33.42	34.12	34.44	24.40		22.03		1.44	0.49	1.549	
predictwallstreet	ctas	-1.64%	33.56		-0.56	1,060,949												
raymond-james	ctas	-1.64	33.56	33.78	-0.56	1,060,949	33.91	33.42	33.56	34.44	24.40		21.65				1.55	
renewable-energy-world	ctas	-1.641%	33.56 usd	33.78	-0.5600	1,058,923	33.91	33.42	34.12	34.44	23.50	145,303,323						
screamingmedia	ctas	-1.64%	$	open: 33.78	-0.56	49,543	$33.91	$33.42	$34.12	$34.44	$24.67		23.10	$4.90b	1.46%	0.49	1.45	
scroli	ctas	-1.64%	ctas 33.56	33.78	-0.56	762,094	33.90	33.42	34.12	34.44	24.40		21.74				1.54	
simple-stock-quotes	ctas	-1.64%	last trade: 33.56		change: -0.560								p/e ratio: 22.03					
smartmoney	ctas	(-1.64%)	33.56	$33.78	-0.56	1,061,249	$33.90	$33.42	$34.12	$34.44	$24.40			4,957,700	1.44%	$0.49		
stocknod	ctas	-1.641%	33.56 usd	33.78	-0.5600	1,059,223	33.91	33.42	34.12	34.44	23.50	145,303,323						
stockpickr	ctas	-1.64%	$33.56 -0.56 | -1.64%	33.78	-0.56	1.06m	33.90	33.42	34.12	34.44	24.40							
stocksmart	ctas	.0 %	$31.87	28.01	0	183,150	32.84	31.86										
stocktwits	ctas	-1.64%	33.56		-0.56													
streetinsider-com	ctas	1.64%	33.56	$33.78	-0.56	1,058,923	$33.91	$33.42	$34.12	$34.44	$23.81		21.65				$1.55	
thecramerreport	ctas		33.57	33.80	-0.55	184838	33.905	33.53										
thestree	ctas	-1.64%	$33.56	33.78	-0.56	1061249	33.9	33.42	34.12	-34.44	24.4	1.45303323e8		4.898175018e9				
tickerspy	ctas	-1.64%	$33.56	33.78	-0.56	1,060,949	33.91	33.42	34.12	34.44	24.40		22.0	4.9b	1.44%	$0.49		
tmx-quotemedia	ctas	-1.64%	33.560	33.780	-0.560	1,061,549	33.905	33.420	34.120	34.440	24.400	145,303,323	22.00	4,876,379,520	1.436	0.490 usd	1.55	
updown	ctas	-1.64%	$33.56	$33.78	-$0.56	1,010,906	$33.91	$33.42	$34.12	$34.44	$24.40	145.30b	21.94	$4.95b			1.56	
wallstreetsurvivor	ctas	-1.64%	33.56	33.78	-0.56	1,057,545	33.91	33.42		34.44	24.99		22.00	$5b	1.40%	0.48 -	1.40	
yahoo-finance	ctas	1.64%	33.56	33.80	0.56	1,060,549	33.90	33.42	34.12	34.44	24.40		21.67	4.88b	1.50%	0.49	1.55	
ycharts-com	ctas	-1.58%	33.56		-0.54					34.41	23.81		21.65	4.88b	1.52%		1.55	
zacks	ctas	(-1.64%)	33.56		-0.56	vol.  1,060,949	33.91	33.42		34.44	23.81		22.16	4.96 b	1.44	0.49	1.54	
advfn	solr	-3.51	16.51	16.5401	-0.6	5059438	16.6	16.05										
barchart	solr	-3.51%	16.51	16.54	-0.60	5,059,438	16.60	16.05	17.11	17.50	5.87		13.29	$2.06 b			+1.26	
barrons	solr	3.51%	16.51	16.54	-0.60	5.052m	16.60	16.05				140.90 million		$2.11 billion	solr has not issued dividends in more than 1 year.			
bloomberg	solr	-3.507%	16.510	16.540	-0.600	5,059,438	16.600	16.050		17.50	5.73	125.894mil	13.103	2,078.503mil			1.260	
boston-com	solr	-3.507%	16.51 usd	16.54	-0.6000	5,059,438	16.60	16.05	17.11	17.50	5.550	125,893,592						
bostonmerchant	solr	-3.507%	16.51 usd	16.54	-0.6000	5,059,438	16.60	16.05	17.11	17.50	5.550	125,893,592						
business-insider	solr	-3.507%	16.51 usd	16.54	-0.6000	5,059,438	16.60	16.05	17.11	17.50	5.550	125,893,592						
chron	solr	-3.507%	16.51 usd	16.54	-0.6000	5,051,743	16.60	16.05	17.11	17.50	5.550	125,893,592						
cio-com	solr	-3.51%	16.51 usd	16.54	-0.6000	5,051,743	16.60	16.05	17.11	17.50	5.550	125,893,592	13.31	2b				
cnn-money	solr	-3.51%	16.51	16.54	-0.60	5,051,643	16.60	16.05	17.11				13.3	$2.1b				
easystockalterts	solr	-3.63%	16.51	16.54	-0.60	5051743	16.60	16.05	17.11	17.50	5.56		13.31				1.24	
eresearch-fidelity-com	solr	-3.51%	16.5100	16.5401	-0.6000	5,051,743	16.6000	16.0500	17.1100	17.5000	5.7300	125,894,000	13.47	$2.15b				
finance-abc7-com	solr	-3.507%	16.51 usd	16.54	-0.6000	5,051,743	16.60	16.05	17.11	17.50	5.550	125,893,592						
finance-abc7chicago-com	solr	-3.507%	16.51 usd	16.54	-0.6000	5,051,743	16.60	16.05	17.11	17.50	5.550	125,893,592						
financial-content	solr	-3.507%	16.51 usd	16.54	-0.6000	5,051,743	16.60	16.05	17.11	17.50	5.550	125,893,592						
finapps-forbes-com	solr	-3.5%	$16.51	16.54	-0.60	5,051,743	16.60	16.05	17.11	17.50	5.73	126 mil	13.1	2 bil	0.0	0.00	1.26	
finviz	solr	-3.51%	16.51			5,051,643			17.11	-5.66%	188.13%	125.89m	13.10	2.08b			1.26	
fool	solr	-3.51%	$16.51	$16.54	-0.60	5,051,443	$16.60	$16.05	$17.11	$17.50	$5.73		13.80	$2.08b				
foxbusiness	solr		$16.51		-0.60	5,059,438			$17.11									
google-finance	solr	(-3.51%)	16.51	16.54	-0.60	5.05m	16.60	16.05		17.50	5.73	125.89m	13.09	2.08b			1.26	
howthemarketworks	solr	-3.507%	16.51	16.5401	-0.6	5,040,358	16.6	16.05	17.11									
hpcwire	solr	-3.507%	16.51 usd	16.54	-0.6000	5,051,743	16.60	16.05	17.11	17.50	5.550	125,893,592						
insidestocks	solr	-3.51%	16.51	16.54	-0.60	5059438	16.60	16.05					price earnings ratio: 13.10					
investopedia	solr	-3.51 %	$16.51	16.54	-0.60				17.11									
investorguide	solr	-3.51%	16.51	16.59	-0.60		16.60	16.05		17.50	5.73		13.80	2.078b			1.24	
marketintellisearch	solr	-3.51 %	$16.51	$16.59	-0.60	4993.20k	$16.60	$16.05	$17.11			125.89m	13.58	2.15b	0.0 %		1.26	
marketwatch	solr	-3.51%	$16.46	open: 16.54	-0.60	25,935	$16.60	$16.05	$17.11	$17.50	$5.90		12.08	$2.11b			1.37	
minyanville	solr	-3.507%	16.51 usd	16.54	-0.6000	5,051,743	16.60	16.05	17.11	17.50	5.550	125,893,592						
msn-money	solr	-3.51%	16.51	16.54	-0.60	5.05 mil	16.60	16.05	17.11	17.50	5.73	125.89 mil	13.31	2.15 bil			1.26	
nasdaq-com	solr	3.51%	$ 16.51	$ 16.58	0.60	5,051,743	$ 16.60	$ 16.05	$ 17.11	$ 17.50	$ 5.73	125,894,000	13.1	$ 2,078,509,940			$ 1.26	
optimum	solr	-3.51%	16.51 ( 4:30 pm edt)	16.54	-0.60	5,051,743	16.60	16.05	17.11	17.50	5.56	125.89m	13.3	2.1b			1.24	
paidcontent	solr	-3.507%	16.51 usd	16.54	-0.6000	5,051,743	16.60	16.05	17.11	17.50	5.550	125,893,592						
pc-quote	solr	-3.51%	16.51	16.5401	-0.60	5,051,743	16.6	16.05	17.11	17.50	5.73	130,469,194	13.79839	2,154,046,000				
personal-wealth-biz	solr	-3.51%	16.51	16.59	-0.60	5,059,438	16.60	16.05	17.11	17.50	5.73		13.80			0.00	1.24	
predictwallstreet	solr	-3.51%	17.09		-0.60	5,051,743												
raymond-james	solr	-3.51	16.51	16.54	-0.60	5,051,743	16.60	16.05	16.51	17.50	5.73		13.10				1.26	
renewable-energy-world	solr	-3.507%	16.51 usd	16.54	-0.6000	5,051,743	16.60	16.05	17.11	17.50	5.550	125,893,592						
screamingmedia	solr	-3.51%	$	open: 16.54	-0.60	25,065	$16.60	$16.05	$17.11	$17.50	$5.90		12.08	$2.11b			1.37	
scroli	solr	%	solr			0												
simple-stock-quotes	solr	-3.51%	last trade: 16.51		change: -0.600								p/e ratio: 13.8					
smartmoney	solr	(-3.51%)	16.51	$16.54	-0.60	5,051,743	$16.60	$16.05	$17.11	$17.50	$5.73			2,154,000	0.00%	$0.00		
stocknod	solr	-3.507%	16.51 usd	16.54	-0.6000	5,051,743	16.60	16.05	17.11	17.50	5.550	125,893,592						
stockpickr	solr	-3.51%	$16.51 -0.60 | -3.51%	16.54	-0.60	5.05m	16.60	16.05	17.11	17.50	5.73							
stocksmart	solr	.0 %	$12.11	9.04	0	467,563	12.65	12.1										
stocktwits	solr	-3.45%	16.52		-0.59													
streetinsider-com	solr	3.51%	16.51	$16.54	-0.6	5,051,743	$16.60	$16.05	$17.11	$17.50	$5.56		13.31				$1.24	
thecramerreport	solr		16.51	16.59	-0.60	5051743	16.60	16.05										
thestree	solr	-3.51%	$16.51	16.54	-0.6	5051643	16.6	16.05	17.11	-17.5	5.73	1.25893592e8		2.108717666e9				
tickerspy	solr	-3.51%	$16.51	16.54	-0.60	5,051,743	16.60	16.05	17.11	17.50	5.73		13.8	2.1b	0.00%	$0.00		
tmx-quotemedia	solr	-3.51%	16.510	16.540	-0.600	5,059,438	16.600	16.050	17.110	17.500	5.730	125,893,592	13.80	2,078,503,204			1.24	
updown	solr	-3.51%	$16.51	$16.58	-$0.60	5,026,458	$16.60	$16.05	$17.11	$17.50	$5.73	125.89b	13.58	$2.15b			1.26	
wallstreetsurvivor	solr	-3.51%	16.51	16.54	-0.60	5,040,358	16.60	16.05		17.50	6.48		13.80	$2b			1.24	
yahoo-finance	solr	3.51%	16.51	16.59	0.60	5,051,743	16.60	16.05	17.11	17.50	5.73		13.31	2.08b			1.24	
ycharts-com	solr	-3.34%	16.52		-0.57					17.49	5.56		13.11	2.06b	0.00%		1.26	
zacks	solr	(-3.51%)	16.51		-0.60	vol.  5,051,743	16.60	16.05		17.50	5.56		13.58	2.15 b	0.00	0.00	1.26	
advfn	brs	1.34	51.27	49.85	0.68	167284	51.43	49.76										
barchart	brs	+1.34%	51.27	49.85	+0.68	167,284	51.43	49.76	50.59	52.20	30.47		14.87	$1.86 b	1.21%	$0.60	+3.60	
barrons	brs	1.34%	51.27	49.85	+0.68	165,296	51.43	49.76				36.73 million		$1.80 billion	1.17%	$0.15		
bloomberg	brs	1.344%	51.270	49.850	0.680	167,284	51.430	49.760		52.39	30.58	36.298mil	14.524	1,860.980mil	0.292	0.150 regular cash	3.530	
boston-com	brs	+1.344%	51.27 usd	49.85	+0.6800	167,284	51.43	49.76	50.59	52.39	29.21	36,297,648						
bostonmerchant	brs	+1.344%	51.27 usd	49.85	+0.6800	167,284	51.43	49.76	50.59	52.39	29.21	36,297,648						
business-insider	brs	+1.344%	51.27 usd	49.85	+0.6800	167,284	51.43	49.76	50.59	52.39	29.21	36,297,648						
chron	brs	+1.344%	51.27 usd	49.85	+0.6800	167,284	51.43	49.76	50.59	52.39	29.21	36,297,648						
cio-com	brs	+1.34%	51.27 usd	49.85	+0.6800	167,284	51.43	49.76	50.59	52.39	29.21	36,297,648	14.24	2b	1.2	0.6		
cnn-money	brs	+1.34%today&rsquo;s change	51.27data as of 4:05pm et	49.85	+0.68	164,825	51.43	49.76	50.59				14.2	$1.9b	1.17%			
easystockalterts	brs	1.36%	51.27	49.85	+0.68	166784	51.43	49.76	50.59	52.39	29.71		14.24				3.60	
eresearch-fidelity-com	brs	1.34%	51.2700	49.8500	0.6800	167,284	51.4300	49.7600	50.5900	52.3900	30.5807	36,298,000	14.05	$1.84b	1.19%	$0.150000		
finance-abc7-com	brs	+1.344%	51.27 usd	49.85	+0.6800	166,784	51.43	49.76	50.59	52.39	29.21	36,297,648						
finance-abc7chicago-com	brs	+1.344%	51.27 usd	49.85	+0.6800	166,784	51.43	49.76	50.59	52.39	29.21	36,297,648						
financial-content	brs	+1.344%	51.27 usd	49.85	+0.6800	166,784	51.43	49.76	50.59	52.39	29.21	36,297,648						
finapps-forbes-com	brs	1.3%	$51.27	49.85	0.68	166,784	51.43	49.76	50.59	52.39	30.58	36 mil	14.2	2 bil	1.2	0.60	3.60	
finviz	brs	1.34%	51.27			166,784			50.59	-1.78%	68.29%	36.30m	14.05	1.84b		0.60	3.60	
fool	brs	+1.34%	$51.27	$49.85	0.68	166,784	$51.43	$49.76	$50.59	$52.39	$30.58		14.00	$1.86b		0.60		
foxbusiness	brs		$51.27		+0.68	167,284			$50.59									
google-finance	brs	(1.34%)	51.27	49.85	+0.68	167,284.00	51.43	49.76		52.39	30.58	36.30m	14.25	1.86b	1.17	0.15	3.60	
howthemarketworks	brs	1.344%	51.27	49.85	0.68	165,296	51.43	49.76	50.59									
hpcwire	brs	+1.344%	51.27 usd	49.85	+0.6800	167,284	51.43	49.76	50.59	52.39	29.21	36,297,648						
insidestocks	brs	+1.34%	51.27	49.85	+0.68	165296	51.43	49.76					price earnings ratio: 15.35					
investopedia	brs	+1.34 %	$51.27	49.85	+0.68				50.59									
investorguide	brs	+1.34%	51.27	49.85	+0.68		51.43	49.76		52.39	30.58		14.05	1.862b			3.60	
marketintellisearch	brs	1.34 %	$51.27	$49.85	0.68	156.80k	$51.43	$49.76	$50.59			36.30m	14.05	1.84b	1.19 %		3.60	
marketwatch	brs	+1.34%	$51.27	open: 49.85	+0.68	2,088	$51.43	$49.76	$50.59	$52.39	$30.58		14.19	$1.80b	1.17%	0.15	3.61	
minyanville	brs	+1.344%	51.27 usd	49.85	+0.6800	166,784	51.43	49.76	50.59	52.39	29.21	36,297,648						
msn-money	brs	+1.34%	51.27	49.85	+0.68	166,784	51.43	49.76	50.59	52.39	30.58	36.30 mil	14.24	1.84 bil	1.19%	0.60	3.60	
nasdaq-com	brs	1.34%	$ 51.27		0.68	166,784	$ 51.43	$ 49.76	$ 50.59	$ 52.39	$ 30.5807	36,318,000	14.24	$ 1,862,023,860	1.19 %	$0.600000	$ 3.60	
optimum	brs	+1.34%	51.27 ( 4:15 pm edt)	49.85	+0.68	165,296	51.43	49.76	50.59	52.39	29.71	36.30m	14.2	1.9b	1.17	0.60	3.60	
paidcontent	brs	+1.344%	51.27 usd	49.85	+0.6800	166,784	51.43	49.76	50.59	52.39	29.21	36,297,648						
pc-quote	brs	1.34%	51.27	49.85	0.68	167,284	51.43	49.76	50.59	52.39	30.58	35,816,575	14.05278	1,836,316,000		0.15		
personal-wealth-biz	brs	+1.34%	51.27	49.85		167,284	51.43	49.76	50.59	52.39	30.58		14.05		0.30	0.15	3.60	
predictwallstreet	brs	+1.34%	51.27		+0.68	167,284												
raymond-james	brs	1.34	51.27	49.85	0.68	167,284	51.43	49.76	51.27	52.39	30.58		13.97				3.67	
renewable-energy-world	brs	+1.344%	51.27 usd	49.85	+0.6800	167,284	51.43	49.76	50.59	52.39	29.21	36,297,648						
screamingmedia	brs	+1.34%	$	open: 49.85	+0.68	2,088	$51.43	$49.76	$50.59	$52.39	$30.58		14.19	$1.80b	1.17%	0.15	3.61	
scroli	brs	%	brs			0												
simple-stock-quotes	brs	+1.34%	last trade: 51.27		change: 0.680								p/e ratio: 14.05					
smartmoney	brs	(1.34%)	51.27	$49.85	0.68	167,284	$51.43	$49.76	$50.59	$52.39	$30.58			1,836,300	1.19%	$0.15		
stocknod	brs	+1.344%	51.27 usd	49.85	+0.6800	167,284	51.43	49.76	50.59	52.39	29.21	36,297,648						
stockpickr	brs	1.34%	$51.27 0.68 | 1.34%	49.85	0.68	167.28k	51.43	49.76	50.59	52.39	30.58							
stocksmart	brs	.0 %	$44.41	47.4	0	19,379	46.1	44.34										
stocktwits	brs	1.34%	51.27		+0.68													
streetinsider-com	brs	1.34%	51.27	$49.85	+0.68	167,284	$51.43	$49.76	$50.59	$52.39	$29.71		14.24				$3.60	
thecramerreport	brs		51.27	49.85	+0.68	167284	51.43	49.76										
thestree	brs	1.34%	$51.27	49.85	0.68	167284	51.43	49.76	50.59	-52.39	30.58	3.6317905e7		1.802904176e9				
tickerspy	brs	1.34%	$51.27	49.85	+0.68	167,284	51.43	49.76	50.59	52.39	30.58		14.1	1.8b	1.19%	$0.15		
tmx-quotemedia	brs	1.34%	51.270	49.850	0.680	167,284	51.430	49.760	50.590	52.390	30.581	36,317,905	14.10	1,862,018,989	1.186	0.150 usd	3.60	
updown	brs	1.34%	$51.27	$49.85	$0.68	164,825	$51.43	$49.76	$50.59	$52.39	$30.58	36.31b	13.78	$1.83b			3.67	
wallstreetsurvivor	brs	1.34%	51.27	49.85	0.68	165,296	51.43	49.76		52.39	32.00		14.10	$2b	1.20%		3.60	
yahoo-finance	brs	1.34%	51.27	49.85	0.68	166,784	51.43	49.76	50.59	52.39	30.58		14.24	1.86b	1.20%	0.60	3.60	
ycharts-com	brs	+1.34%	51.27		+0.68					52.39	29.71		14.24	1.86b	1.28%		3.60	
zacks	brs	(1.34%)	51.27		0.68	vol.  167,284	51.43	49.76		52.39	29.71		15.15	1.84 b	1.19	0.60	3.34	
advfn	gsm	-0.20	24.38	24.0	-0.05	809648	24.47	23.5										
barchart	gsm	-0.20%	24.38	24.00	-0.05	809,648	24.47	23.50	24.43	24.80	9.71		38.19	$1.83 b	0.62%	$0.15	+0.57	
barrons	gsm	0.20%	24.38	24.00	-0.05	809,648	24.47	23.50				74.77 million		$1.81 billion	gsm has not issued dividends in more than 1 year.			
bloomberg	gsm	-0.205%	24.380	24.000	-0.050	809,648	24.470	23.500		24.80	9.80	75.209mil	36.939	1,833.600mil	0.615	0.150 regular cash	0.660	
boston-com	gsm	-0.2047%	24.38 usd	24.00	-0.0500	809,648	24.47	23.50	24.43	24.80	9.730	75,209,207						
bostonmerchant	gsm	-0.2047%	24.38 usd	24.00	-0.0500	809,648	24.47	23.50	24.43	24.80	9.730	75,209,207						
business-insider	gsm	-0.2047%	24.38 usd	24.00	-0.0500	809,648	24.47	23.50	24.43	24.80	9.730	75,209,207						
chron	gsm	-0.2047%	24.38 usd	24.00	-0.0500	809,648	24.47	23.50	24.43	24.80	9.730	75,209,207						
cio-com	gsm	-0.20%	24.38 usd	24.00	-0.0500	809,648	24.47	23.50	24.43	24.80	9.730	75,209,207	42.77	2b	0.6	0.15		
cnn-money	gsm	-0.20%today&rsquo;s change	24.38data as of 3:59pm et	24.00	-0.05	802,850	24.47	23.50	24.43				42.8	$1.8b	0.62%			
easystockalterts	gsm	-0.21%	24.38	24.00	-0.05	809648	24.47	23.50	24.43	24.80	9.78		42.77				0.57	
eresearch-fidelity-com	gsm	-0.20%	24.3800	24.0000	-0.0500	809,648	24.4700	23.5000	24.4300	24.8000	9.8000	75,209,000	42.86	$1.84b	0.61%	$0.150000		
finance-abc7-com	gsm	-0.2047%	24.38 usd	24.00	-0.0500	809,348	24.47	23.50	24.43	24.80	9.730	75,209,207						
finance-abc7chicago-com	gsm	-0.2047%	24.38 usd	24.00	-0.0500	809,348	24.47	23.50	24.43	24.80	9.730	75,209,207						
financial-content	gsm	-0.2047%	24.38 usd	24.00	-0.0500	809,348	24.47	23.50	24.43	24.80	9.730	75,209,207						
finapps-forbes-com	gsm	-0.2%	$24.38	24.00	-0.05	809,648	24.47	23.50	24.43	24.80	9.80	75 mil	42.8	2 bil	0.6	0.15	0.57	
finviz	gsm	-0.20%	24.38			808,148			24.43	-1.69%	151.10%	75.21m	42.86	1.84b		0.15	0.57	
fool	gsm	-0.20%	$24.38	$24.00	-0.05	802,850	$24.47	$23.50	$24.43	$24.80	$9.80		41.10	$1.83b		0.15		
foxbusiness	gsm		$24.38		-0.05	809,648			$24.43									
howthemarketworks	gsm	-0.205%	24.38	24	-0.05	802,550	24.47	23.5	24.43									
hpcwire	gsm	-0.2047%	24.38 usd	24.00	-0.0500	809,648	24.47	23.50	24.43	24.80	9.730	75,209,207						
insidestocks	gsm	-0.20%	24.38	24.00	-0.05	809648	24.47	23.50										
investopedia	gsm	-0.20 %	$24.38	24.00	-0.05				24.43									
investorguide	gsm	-0.20%	24.38	23.86	-0.05		24.47	23.50		24.80	9.80		42.05	1.826b			0.581	
marketintellisearch	gsm	-0.2 %	$24.38	$23.86	-0.05	795.20k	$24.47	$23.50	$24.43			75.21m	42.86	1.84b	0.61 %		0.57	
marketwatch	gsm	-0.20%	$24.38	open: 24.00	-0.05	6,298	$24.47	$23.50	$24.43	$24.80	$9.80		42.72	$1.81b			0.57	
minyanville	gsm	-0.2047%	24.38 usd	24.00	-0.0500	809,348	24.47	23.50	24.43	24.80	9.730	75,209,207						
msn-money	gsm	-0.20%	24.38	24.00	-0.05	809,648	24.47	23.50	24.43	24.80	9.80	75.21 mil	42.03	1.84 bil	0.61%	0.15	0.57	
nasdaq-com	gsm	0.2%	$ 24.38	$ 24	0.05	809,648	$ 24.47	$ 23.50	$ 24.43	$ 24.80	$ 9.80	75,209,000	42.77	$ 1,833,595,420			$ 0.57	
optimum	gsm	-0.20%	24.38 ( 4:00 pm edt)	24.00	-0.05	807,848	24.47	23.50	24.43	24.80	9.78	75.21m	42.8	1.8b			0.57	
paidcontent	gsm	-0.2047%	24.38 usd	24.00	-0.0500	809,348	24.47	23.50	24.43	24.80	9.730	75,209,207						
pc-quote	gsm	-0.20%	24.38	24.0	-0.05	809,648	24.47	23.5	24.43	24.80	9.80	75,363,249	42.12069	1,837,356,000		0.15		
personal-wealth-biz	gsm	-0.20%	24.38	23.86	-0.05	809,648	24.47	23.50	24.43	24.80	9.80		42.05		0.61	0.15	0.581	
predictwallstreet	gsm	+1.54%	24.43		+0.37	672,867												
raymond-james	gsm	-0.20	24.38	24.00	-0.05	809,648	24.47	23.50	24.38	24.80	9.80		41.32				0.59	
renewable-energy-world	gsm	-0.2047%	24.38 usd	24.00	-0.0500	809,648	24.47	23.50	24.43	24.80	9.730	75,209,207						
screamingmedia	gsm	-0.20%	$	open: 24.00	-0.05	6,298	$24.47	$23.50	$24.43	$24.80	$9.80		42.72	$1.81b			0.57	
scroli	gsm	%	gsm			0												
simple-stock-quotes	gsm	-0.20%	last trade: 24.38		change: -0.050								p/e ratio: 42.05					
smartmoney	gsm	(-0.20%)	24.38	$24.00	-0.05	809,648	$24.47	$23.50	$24.43	$24.80	$9.80			1,837,400	0.61%	$0.15		
stocknod	gsm	-0.2047%	24.38 usd	24.00	-0.0500	809,648	24.47	23.50	24.43	24.80	9.730	75,209,207						
stockpickr	gsm	-0.20%	$24.38 -0.05 | -0.20%	24.00	-0.05	809.65k	24.47	23.50	24.43	24.80	9.80							
stocksmart	gsm	.0 %	$21.335	17.04	0	86,020	22.72	21.18										
stocktwits	gsm	-0.20%	24.38		-0.05													
streetinsider-com	gsm	0.2%	24.38	$24.00	-0.05	809,648	$24.47	$23.50	$24.43	$24.80	$9.78		42.77				$0.57	
thecramerreport	gsm		24.40	23.86	-0.03	552887	24.47	23.50										
thestree	gsm	-0.2%	$24.38	24.0	-0.05	809648	24.47	23.5	24.43	-24.8	9.8	7.5209207e7		1.80953352e9				
tickerspy	gsm	-0.20%	$24.38	24.00	-0.05	809,648	24.47	23.50	24.43	24.80	9.80		42.1	1.8b	0.61%	$0.15		
tmx-quotemedia	gsm	-0.20%	24.380	24.000	-0.050	809,648	24.470	23.500	24.430	24.800	9.800	75,209,207	42.90	1,833,600,467	0.614	0.150 usd	0.57	
updown	gsm	-0.20%	$24.38	$24.00	-$0.05	802,850	$24.47	$23.50	$24.43	$24.80	$9.80	75.20b	41.64	$1.83b			0.59	
wallstreetsurvivor	gsm	-0.20%	24.38	24.00	-0.05	802,550	24.47	23.50		24.80	10.40		42.90	$2b	0.60%		0.46	
yahoo-finance	gsm	0.20%	24.38	23.86	0.05	809,648	24.47	23.50	24.43	24.80	9.80		41.96	1.83b	0.60%	0.15	0.58	
ycharts-com	gsm	-0.20%	24.38		-0.05					24.80	9.78		42.77	1.83b	0.70%		0.57	
zacks	gsm	(-0.20%)	24.38		-0.05	vol.  809,648	24.47	23.50		24.80	9.78		38.78	1.84 b	0.61	0.15	.63	
advfn	unp	-1.84	104.3	105.24	-1.95	3392584	105.86	103.46										
barchart	unp	-1.84%	104.30	105.24	-1.95	3,392,584	105.86	103.46	106.25	107.89	65.68		18.35	$51.18 b	1.78%	$1.90	+5.81	
barrons	unp	1.84%	104.30	105.24	-1.95	3.389m	105.86	103.46				502.90 million		$51.87 billion	1.82%	$0.48		
bloomberg	unp	-1.835%	104.300	105.240	-1.950	3,392,584	105.860	103.460		107.89	66.84	490.521mil	17.829	51,161.360mil	1.498	0.475 regular cash	5.850	
boston-com	unp	-1.835%	104.30 usd	105.24	-1.950	3,392,584	105.86	103.46	106.25	107.89	66.84	490,521,191						
bostonmerchant	unp	-1.835%	104.30 usd	105.24	-1.950	3,392,584	105.86	103.46	106.25	107.89	66.84	490,521,191						
business-insider	unp	-1.835%	104.30 usd	105.24	-1.950	3,392,584	105.86	103.46	106.25	107.89	66.84	490,521,191						
chron	unp	-1.835%	104.30 usd	105.24	-1.950	3,392,584	105.86	103.46	106.25	107.89	66.84	490,521,191						
cio-com	unp	-1.84%	104.30 usd	105.24	-1.950	3,392,584	105.86	103.46	106.25	107.89	66.84	490,521,191	17.98	51b	1.8	1.9		
cnn-money	unp	-1.84%	104.30	105.24	-1.95	3,389,514	105.86	103.46	106.25				18.0	$51.2b	1.82%			
easystockalterts	unp	-1.85%	104.30	105.24	-1.95	3389514	105.86	103.46	106.25	107.89	66.84		17.98				5.80	
eresearch-fidelity-com	unp	-1.84%	104.3000	105.2400	-1.9500	3,389,747	105.8600	103.4600	106.2500	107.8900	66.8400	490,521,000	18.29	$52.12b	1.79%	$0.475000		
finance-abc7-com	unp	-1.835%	104.30 usd	105.24	-1.950	3,389,747	105.86	103.46	106.25	107.89	66.84	490,521,191						
finance-abc7chicago-com	unp	-1.835%	104.30 usd	105.24	-1.950	3,389,747	105.86	103.46	106.25	107.89	66.84	490,521,191						
financial-content	unp	-1.835%	104.30 usd	105.24	-1.950	3,389,747	105.86	103.46	106.25	107.89	66.84	490,521,191						
finapps-forbes-com	unp	-1.8%	$104.30	105.24	-1.95	3,389,747	105.86	103.46	106.25	107.89	66.84	491 mil	18.0	51 bil	1.8	1.90	5.81	
finviz	unp	-1.84%	104.30			3,389,514			106.25	-3.33%	58.80%	490.52m	18.26	52.12b		1.90	5.82	
fool	unp	-1.84%	$104.30	$105.24	-1.95	3,366,817	$105.86	$103.46	$106.25	$107.89	$66.84		18.20	$51.16b	1.70%	1.90		
foxbusiness	unp		$104.30		-1.95	3,393,617			$106.25									
google-finance	unp	(-1.84%)	104.30	105.24	-1.95	3.39m	105.86	103.46		107.89	66.84	490.52m	17.92	51.16b	1.82	0.47	5.82	
howthemarketworks	unp	-1.835%	104.3	105.24	-1.95	3,389,514	105.86	103.46	106.25									
hpcwire	unp	-1.835%	104.30 usd	105.24	-1.950	3,392,584	105.86	103.46	106.25	107.89	66.84	490,521,191						
insidestocks	unp	-1.84%	104.30	105.24	-1.95	3389614	105.86	103.46					price earnings ratio: 17.95					
investopedia	unp	-1.84 %	$104.30	105.24	-1.95				106.25									
investorguide	unp	-1.84%	104.30	105.24	-1.95		105.86	103.46		107.89	66.84		18.26	51.161b			5.818	
marketintellisearch	unp	-1.84 %	$104.30	$105.24	-1.95	3338.20k	$105.86	$103.46	$106.25			490.52m	18.26	52.12b	1.79 %		5.82	
marketwatch	unp	-1.84%	$104.30	open: 105.24	-1.95	26,567	$105.86	$103.46	$106.25	$107.89	$66.84		20.31	$52.30b	1.82%	0.48	5.14	
minyanville	unp	-1.835%	104.30 usd	105.24	-1.950	3,389,747	105.86	103.46	106.25	107.89	66.84	490,521,191						
msn-money	unp	-1.84%	104.30	105.24	-1.95	3.39 mil	105.86	103.46	106.25	107.89	66.84	490.52 mil	17.95	52.12 bil	1.79%	1.90	5.82	
nasdaq-com	unp	1.84%	$ 104.30		1.95	3,389,362	$ 105.86	$ 103.46	$ 106.25	$ 107.89	$ 66.84	490,521,000	17.95	$ 51,161,340,300	1.79 %	$1.900000	$ 5.81	
optimum	unp	-1.84%	104.30 ( 4:00 pm edt)	105.24	-1.95	3,389,362	105.86	103.46	106.25	107.89	66.84	490.52m	18.0	51.2b	1.82	1.90	5.80	
paidcontent	unp	-1.835%	104.30 usd	105.24	-1.950	3,389,747	105.86	103.46	106.25	107.89	66.84	490,521,191						
pc-quote	unp	-1.84%	104.3	105.24	-1.95	3,392,884	105.86	103.46	106.25	107.89	66.84	499,830,345	18.28744	52,132,305,000		0.475		
personal-wealth-biz	unp	-1.84%	104.30	105.24	-1.95	3,393,617	105.86	103.46	106.25	107.89	66.84		18.26		1.47	1.565	5.818	
predictwallstreet	unp	-1.85%	104.28		-1.97	2,835,601												
raymond-james	unp	-1.84	104.30	105.24	-1.95	3,392,584	105.86	103.46	104.30	107.89	66.84		17.71				5.89	
renewable-energy-world	unp	-1.835%	104.30 usd	105.24	-1.950	3,389,747	105.86	103.46	106.25	107.89	66.84	490,521,191						
screamingmedia	unp	-1.84%	$	open: 105.24	-1.95	29,404	$105.86	$103.46	$106.25	$107.89	$66.84		20.31	$52.30b	1.82%	0.48	5.14	
scroli	unp	-1.84%	unp 104.30	105.24	-1.95	2,946,687	105.86	103.46	106.25	107.89	66.84		17.92				5.82	
simple-stock-quotes	unp	-1.84%	last trade: 104.30		change: -1.950								p/e ratio: 18.26					
smartmoney	unp	(-1.84%)	104.30	$105.24	-1.95	3,392,584	$105.86	$103.46	$106.25	$107.89	$66.84			52,117,900	1.79%	$0.48		
stocknod	unp	-1.835%	104.30 usd	105.24	-1.950	3,392,584	105.86	103.46	106.25	107.89	66.84	490,521,191						
stockpickr	unp	-1.84%	$104.30 -1.95 | -1.84%	105.19	-1.95	3.39m	105.86	103.46	106.25	107.89	66.84							
stocksmart	unp	.0 %	$100.92	92	0	419,867	105.17	100.82										
stocktwits	unp	-1.85%	104.28		-1.97													
streetinsider-com	unp	1.84%	104.30	$105.24	-1.95	3,389,514	$105.86	$103.46	$106.25	$107.89	$66.84		17.98				$5.80	
thecramerreport	unp		104.30	105.24	-1.95	3392584	105.86	103.46										
thestree	unp	-1.84%	$104.3	105.19	-1.95	3392584	105.86	103.46	106.25	-107.89	66.84	4.90521191e8		5.2284653749e10				
tickerspy	unp	-1.84%	$104.30	105.24	-1.95	3,389,514	105.86	103.46	106.25	107.89	66.84		18.3	52.1b	1.79%	$0.47		
tmx-quotemedia	unp	-1.84%	104.300	105.240	-1.950	3,393,617	105.860	103.460	106.250	107.890	66.840	490,521,191	18.30	51,161,360,221	1.788	0.475 usd	5.80	
updown	unp	-1.84%	$104.30	$105.24	-$1.95	3,366,117	$105.86	$103.46	$106.25	$107.89	$66.84	490.52b	18.10	$52.11b			5.87	
wallstreetsurvivor	unp	-1.84%	104.30	105.24	-1.95	3,389,514	105.86	103.46		107.89	70.34		18.30	$52b	1.80%	1.31 -	5.53	
yahoo-finance	unp	1.84%	104.30	105.24	1.95	3,389,747	105.86	103.46	106.25	107.89	66.84		17.93	51.16b	1.80%	1.90	5.82	
ycharts-com	unp	-1.85%	104.28		-1.97					107.61	66.84		17.95	51.17b	1.83%		5.81	
zacks	unp	(-1.84%)	104.30		-1.95	vol.  3,392,584	105.86	103.46		107.89	66.84		18.29	52.13 b	1.79	1.90	5.81	
advfn	els	-0.16	66.59	66.09	-0.11	258209	66.65	66.09										
barchart	els	-0.16%	66.59	66.09	-0.11	258,209	66.65	66.09	66.70	66.90	47.01		0.00	$2.07 b	2.27%	$1.50	+1.36	
barrons	els	0.16%	66.59	66.09	-0.11	257,036	66.65	66.09				35.52 million		$2.99 billion	2.25%	$0.38		
bloomberg	els	-0.165%	66.590	66.090	-0.110	258,209	66.650	66.090		66.90	47.80	38.942mil	45.610	2,593.154mil	2.027	0.375 regular cash	1.460	
boston-com	els	-0.1649%	66.59 usd	66.09	-0.1100	258,209	66.65	66.09	66.70	66.90	46.61	31,209,453						
bostonmerchant	els	-0.1649%	66.59 usd	66.09	-0.1100	258,209	66.65	66.09	66.70	66.90	46.61	31,209,453						
business-insider	els	-0.1649%	66.59 usd	66.09	-0.1100	258,209	66.65	66.09	66.70	66.90	46.61	31,209,453						
chron	els	-0.1649%	66.59 usd	66.09	-0.1100	258,209	66.65	66.09	66.70	66.90	46.61	31,209,453						
cio-com	els	-0.16%	66.59 usd	66.09	-0.1100	258,209	66.65	66.09	66.70	66.90	46.61	31,209,453	48.96	2b	2.3	1.5		
cnn-money	els	-0.16%	66.59	66.09	-0.11	258,209	66.65	66.09	66.70				49.0	$2.1b	2.25%			
easystockalterts	els	-0.17%	66.59	66.09	-0.11	258209	66.65	66.09	66.70	66.90	47.04		48.96				1.36	
eresearch-fidelity-com	els	-0.16%	66.5900	66.0900	-0.1100	258,209	66.6500	66.0900	66.7000	66.9000	47.8000	37,268,000	49.04	$2.49b	2.02%	$0.375000		
finance-abc7-com	els	-0.1649%	66.59 usd	66.09	-0.1100	258,209	66.65	66.09	66.70	66.90	46.61	31,209,453						
finance-abc7chicago-com	els	-0.1649%	66.59 usd	66.09	-0.1100	258,209	66.65	66.09	66.70	66.90	46.61	31,209,453						
financial-content	els	-0.1649%	66.59 usd	66.09	-0.1100	258,209	66.65	66.09	66.70	66.90	46.61	31,209,453						
finapps-forbes-com	els	-0.2%	$66.59	66.09	-0.11	258,209	66.65	66.09	66.70	66.90	47.80	37 mil	49.0	2 bil	2.3	1.50	1.36	
finviz	els	-0.16%	66.59			258,209			66.70	-0.46%	42.58%	30.83m	48.61	2.05b		1.50	1.37	
fool	els	-0.16%	$66.59	$66.09	-0.11	258,209	$66.65	$66.09	$66.70	$66.90	$47.80		47.50	$2.08b	2.50%	1.50		
foxbusiness	els		$66.59		-0.11	258,209			$66.70									
google-finance	els	(-0.16%)	66.59	66.09	-0.11	258,209.00	66.65	66.09		66.90	47.80	37.27m	48.75	2.48b	2.25	0.38	1.37	
howthemarketworks	els	-0.165%	66.59	66.09	-0.11	257,036	66.65	66.09	66.7									
hpcwire	els	-0.1649%	66.59 usd	66.09	-0.1100	258,209	66.65	66.09	66.70	66.90	46.61	31,209,453						
insidestocks	els	-0.16%	66.59	66.09	-0.11	257036	66.65	66.09					price earnings ratio: 18.76					
investopedia	els	-0.16 %	$66.59	66.09	-0.11				66.70									
investorguide	els	-0.16%	66.59	66.15	-0.11		66.65	66.09		66.90	47.80		49.04	2.078b			1.36	
marketintellisearch	els	-0.16 %	$66.59	$66.15	-0.11	240.10k	$66.65	$66.09	$66.70			30.83m	48.69	2.06b	2.25 %		1.37	
marketwatch	els	-0.16%	$66.59	open: 66.09	-0.11	2,193	$66.65	$66.09	$66.70	$66.90	$47.80		56.05	$2.99b	2.25%	0.38	1.19	
minyanville	els	-0.1649%	66.59 usd	66.09	-0.1100	258,209	66.65	66.09	66.70	66.90	46.61	31,209,453						
msn-money	els	-0.16%	66.59	66.09	-0.11	258,209	66.65	66.09	66.70	66.90	47.80	37.27 mil	48.61	2.49 bil	2.25%	1.50	1.36	
nasdaq-com	els	0.16%	$ 66.59		0.11	258,209	$ 66.65	$ 66.09	$ 66.70	$ 66.90	$ 47.80	31,209,000	48.96	$ 2,078,207,310	2.25 %	$1.500000	$ 1.36	
optimum	els	-0.16%	66.59 ( 4:15 pm edt)	66.09	-0.11	258,209	66.65	66.09	66.70	66.90	47.04	31.21m	49.0	2.1b	2.25	1.50	1.36	
paidcontent	els	-0.1649%	66.59 usd	66.09	-0.1100	258,209	66.65	66.09	66.70	66.90	46.61	31,209,453						
pc-quote	els	-0.16%	66.59	66.09	-0.11	258,209	66.65	66.09	66.7	66.90	47.80	37,329,563	48.68613	2,485,776,000		0.375		
personal-wealth-biz	els	-0.16%	66.59	66.15	-0.11	258,209	66.65	66.09	66.70	66.90	47.80		49.04		2.02	1.35	1.36	
predictwallstreet	els	-0.16%	66.59		-0.11	258,209												
raymond-james	els	-0.16	66.59	66.09	-0.11	258,209	66.65	66.09	66.59	66.90	47.80		48.25				1.38	
renewable-energy-world	els	-0.1649%	66.59 usd	66.09	-0.1100	258,209	66.65	66.09	66.70	66.90	46.61	31,209,453						
screamingmedia	els	-0.16%	$	open: 66.09	-0.11	2,193	$66.65	$66.09	$66.70	$66.90	$47.80		56.05	$2.99b	2.25%	0.38	1.19	
scroli	els	%	els			0												
simple-stock-quotes	els	-0.16%	last trade: 66.59		change: -0.110								p/e ratio: 49.04					
smartmoney	els	(-0.16%)	66.59	$66.09	-0.11	258,209	$66.65	$66.09	$66.70	$66.90	$47.80			2,081,700	2.25%	$0.38		
stocknod	els	-0.1649%	66.59 usd	66.09	-0.1100	258,209	66.65	66.09	66.70	66.90	46.61	31,209,453						
stockpickr	els	-0.16%	$66.59 -0.11 | -0.16%	66.09	-0.11	258.21k	66.65	66.09	66.70	66.90	47.80							
stocksmart	els	.0 %	$60.15	56.19	0	58,477	60.33	57.69										
stocktwits	els	-0.20%	66.57		-0.13													
streetinsider-com	els	0.16%	66.59	$66.09	-0.11	258,209	$66.65	$66.09	$66.70	$66.90	$47.04		48.96				$1.36	
thecramerreport	els		66.59	66.15	-0.11	258209	66.65	66.09										
thestree	els	-0.16%	$66.59	66.09	-0.11	258209	66.65	66.09	66.7	-66.9	47.8	3.1209453e7		2.064505316e9				
tickerspy	els	-0.16%	$66.59	66.09	-0.11	258,209	66.65	66.09	66.70	66.90	47.80		48.7	2.0b	2.25%	$0.38		
tmx-quotemedia	els	-0.16%	66.590	66.090	-0.110	258,209	66.650	66.090	66.700	66.900	47.800	31,209,453	48.70	2,078,237,475	2.253	0.375 usd	1.37	
updown	els	-0.16%	$66.59	$66.09	-$0.11	256,016	$66.65	$66.09	$66.70	$66.90	$47.80	31.20b	47.06	$2.08b			1.42	
wallstreetsurvivor	els	-0.16%	66.59	66.09	-0.11	257,036	66.65	66.09		66.90	49.51		48.70	$2b	2.20%	1.20 -	1.25	
yahoo-finance	els	0.16%	66.59	66.15	0.11	258,209	66.65	66.09	66.70	66.90	47.80		48.96	2.08b	2.30%	1.50	1.36	
ycharts-com	els	-0.19%	66.57		-0.13					66.85	47.04		48.59	2.07b	2.40%		1.37	
zacks	els	(-0.16%)	66.59		-0.11	vol.  258,209	66.65	66.09		66.90	47.04		19.28	2.08 b	2.25	1.50	3.46	
advfn	chsp	-0.11	17.5	17.28	-0.02	73173	17.63	17.24										
barchart	chsp	-0.11%	17.50	17.28	-0.02	73,173	17.63	17.24	17.52	19.54	14.86		19.69	$325.68 m	4.73%	$0.80	+0.06	
barrons	chsp	0.11%	17.50	17.28	-0.02	72,162	17.63	17.24				11.24 million		$544.40 million	4.57%	$0.2		
bloomberg	chsp	-0.114%	17.500	17.280	-0.020	73,173	17.630	17.240		20.22	15.57	32.156mil	291.667	562.732mil	4.566	0.200 regular cash	0.060	
boston-com	chsp	-0.1142%	17.50 usd	17.28	-0.0200	73,173	17.63	17.24	17.52	20.22	15.35	32,156,120						
bostonmerchant	chsp	-0.1142%	17.50 usd	17.28	-0.0200	73,173	17.63	17.24	17.52	20.22	15.35	32,156,120						
business-insider	chsp	-0.1142%	17.50 usd	17.28	-0.0200	73,173	17.63	17.24	17.52	20.22	15.35	32,156,120						
chron	chsp	-0.1142%	17.50 usd	17.28	-0.0200	73,173	17.63	17.24	17.52	20.22	15.35	32,156,120						
cio-com	chsp	-0.11%	17.50 usd	17.28	-0.0200	73,173	17.63	17.24	17.52	20.22	15.35	32,156,120	218.75	563m	4.8	0.8		
cnn-money	chsp	-0.11%today&rsquo;s change	17.50data as of 4:02pm et	17.28	-0.02	72,162	17.63	17.24	17.52				218.8	$544.4m	4.57%			
easystockalterts	chsp	-0.12%	17.50	17.28	-0.02	72162	17.63	17.24	17.52	20.22	15.50		218.75				0.08	
eresearch-fidelity-com	chsp	-0.11%	17.5000	17.2800	-0.0200	73,173	17.6300	17.2400	17.5200	20.2200	15.5700	32,156,000	292.00	$563.37m	4.57%	$0.200000		
finance-abc7-com	chsp	-0.1142%	17.50 usd	17.28	-0.0200	73,173	17.63	17.24	17.52	20.22	15.35	32,156,120						
finance-abc7chicago-com	chsp	-0.1142%	17.50 usd	17.28	-0.0200	73,173	17.63	17.24	17.52	20.22	15.35	32,156,120						
financial-content	chsp	-0.1142%	17.50 usd	17.28	-0.0200	73,173	17.63	17.24	17.52	20.22	15.35	32,156,120						
finapps-forbes-com	chsp	-0.1%	$17.50	17.28	-0.02	73,173	17.63	17.24	17.52	20.22	15.57	32 mil	291.7	563 mil	4.6	0.80	0.06	
finviz	chsp	-0.11%	17.50			72,162			17.52	-10.44%	17.73%	32.16m	292.00	563.44m		0.80	0.06	
fool	chsp	-0.11%	$17.50	$17.28	-0.02	72,162	$17.63	$17.24	$17.52	$20.22	$15.57		0.00	$562.73m		0.80		
foxbusiness	chsp		$17.50		-0.02	73,173			$17.52									
google-finance	chsp	(-0.11%)	17.50	17.28	-0.02	73,173.00	17.63	17.24		20.22	15.57	32.16m		562.73m			-0.01	
howthemarketworks	chsp	-0.114%	17.5	17.28	-0.02	72,162	17.63	17.24	17.52									
hpcwire	chsp	-0.1142%	17.50 usd	17.28	-0.0200	73,173	17.63	17.24	17.52	20.22	15.35	32,156,120						
insidestocks	chsp	-0.11%	17.50	17.28	-0.02	72162	17.63	17.24										
investopedia	chsp	-0.11 %	$17.50	17.28	-0.02				17.52									
investorguide	chsp	-0.11%	17.50	17.28	-0.02		17.63	17.24		20.22	15.57			556.4m			-0.082	
marketintellisearch	chsp	-0.11 %	$17.50	$17.28	-0.02	65.50k	$17.63	$17.24	$17.52			32.16m	292.00	0.56b	4.57 %		0.06	
marketwatch	chsp	-0.11%	$17.50	open: 17.28	-0.02	1,011	$17.63	$17.24	$17.52	$20.22	$15.57			$544.40m	4.57%	0.20		
minyanville	chsp	-0.1142%	17.50 usd	17.28	-0.0200	73,173	17.63	17.24	17.52	20.22	15.35	32,156,120						
msn-money	chsp	-0.11%	17.50	17.28	-0.02	73,173	17.63	17.24	17.52	20.22	15.57	32.16 mil	-1,750.00	563.38 mil	4.57%	0.80	0.06	
nasdaq-com	chsp	0.11%	$ 17.50		0.02	72,162	$ 17.63	$ 17.24	$ 17.52	$ 20.22	$ 15.57	32,156,000	291.67	$ 562,730,000	4.57 %	$0.800000	$ 0.06	
optimum	chsp	-0.11%	17.50 ( 4:15 pm edt)	17.28	-0.02	72,162	17.63	17.24	17.52	20.22	15.50	32.16m	218.8	562.7m	4.57	0.80	0.08	
paidcontent	chsp	-0.1142%	17.50 usd	17.28	-0.0200	73,173	17.63	17.24	17.52	20.22	15.35	32,156,120						
pc-quote	chsp	-0.11%	17.5	17.28	-0.02	73,173	17.63	17.24	17.52	20.22	15.57	32,192,749	-1752.0	563,373,000		0.2		
personal-wealth-biz	chsp	-0.11%	17.50	17.28	-0.02	73,173	17.63	17.24	17.52	20.22	15.57				4.57	0.80	-0.082	
predictwallstreet	chsp	-0.11%	17.50		-0.02	73,173												
raymond-james	chsp	-0.11	17.50	17.28	-0.02	73,173	17.63	17.24	17.50	20.22	15.57		291.67				0.06	
renewable-energy-world	chsp	-0.1142%	17.50 usd	17.28	-0.0200	73,173	17.63	17.24	17.52	20.22	15.35	32,156,120						
screamingmedia	chsp	-0.11%	$	open: 17.28	-0.02	1,011	$17.63	$17.24	$17.52	$20.22	$15.57			$544.40m	4.57%	0.20		
scroli	chsp	%	chsp			0												
simple-stock-quotes	chsp	-0.11%	last trade: 17.50		change: -0.020													
smartmoney	chsp	(-0.11%)	17.50	$17.28	-0.02	73,173	$17.63	$17.24	$17.52	$20.22	$15.57			563,400	4.57%	$0.20		
stocknod	chsp	-0.1142%	17.50 usd	17.28	-0.0200	73,173	17.63	17.24	17.52	20.22	15.35	32,156,120						
stockpickr	chsp	-0.11%	$17.50 -0.02 | -0.11%	17.25	-0.02	73.17k	17.63	17.24	17.52	20.22	15.57							
stocksmart	chsp	.0 %	$17.24	19.02	0	5,232	17.83	17.17										
stocktwits	chsp	-0.06%	17.51		-0.01													
streetinsider-com	chsp	0.11%	17.50	$17.28	-0.02	72,162	$17.63	$17.24	$17.52	$20.22	$15.50		218.75				$0.08	
thecramerreport	chsp		17.50	17.28	-0.02	73173	17.63	17.24										
thestree	chsp	-0.11%	$17.5	17.25	-0.02	73173	17.63	17.24	17.52	-20.22	15.57	3.215612e7		5.44403112e8				
tickerspy	chsp	-0.11%	$17.50	17.28	-0.02	72,162	17.63	17.24	17.52	20.22	15.57		-1752.0	563.3m	4.57%	$0.20		
tmx-quotemedia	chsp	-0.11%	17.500	17.280	-0.020	73,173	17.630	17.240	17.520	20.220	15.570	32,156,120		562,732,100	4.566	0.200 usd		
updown	chsp	-0.11%	$17.50	$17.28	-$0.02	72,162	$17.63	$17.24	$17.52	$20.22	$15.57	32.15b		$563m			-0.07	
wallstreetsurvivor	chsp	-0.11%	17.50	17.28	-0.02	72,162	17.63	17.24		20.22	16.05			$563m	4.60%	0.40 -	-0.07	
yahoo-finance	chsp	0.11%	17.50	17.28	0.02	73,173	17.63	17.24	17.52	20.22	15.57			556.40m	4.70%	0.80	-0.08	
ycharts-com	chsp	-0.06%	17.51		-0.01					20.22	15.50		291.83	325.86m	4.80%		0.06	
zacks	chsp	(-0.11%)	17.50		-0.02	vol.  73,173	17.63	17.24		20.22	15.50		20.37	563.37 m	4.57	0.80	.86	
advfn	nor	1.53	15.23	14.66	0.23	355746	15.29	14.56										
barchart	nor	+1.53%	15.23	14.66	+0.23	355,746	15.29	14.56	15.00	17.82	5.87		12.21	$1.02 b			+1.74	
barrons	nor	1.53%	15.23	14.66	+0.23	355,746	15.29	14.56				52.80 million		$1.03 billion	nor has not issued dividends in more than 1 year.			
bloomberg	nor	1.533%	15.230	14.660	0.230	355,746	15.290	14.560		17.82	5.87	66.827mil	8.803	1,017.768mil			1.730	
boston-com	nor	+1.533%	15.23 usd	14.66	+0.2300	355,746	15.29	14.56	15.00	17.77	5.870	66,826,561						
bostonmerchant	nor	+1.533%	15.23 usd	14.66	+0.2300	355,746	15.29	14.56	15.00	17.77	5.870	66,826,561						
business-insider	nor	+1.533%	15.23 usd	14.66	+0.2300	355,746	15.29	14.56	15.00	17.77	5.870	66,826,561						
chron	nor	+1.533%	15.23 usd	14.66	+0.2300	355,746	15.29	14.56	15.00	17.77	5.870	66,826,561						
cio-com	nor	+1.53%	15.23 usd	14.66	+0.2300	355,746	15.29	14.56	15.00	17.77	5.870	66,826,561	8.556	1b				
cnn-money	nor	+1.53%today&rsquo;s change	15.23data as of 4:03pm et	14.66	+0.23	355,746	15.29	14.56	15.00				8.6	$1.0b				
easystockalterts	nor	1.57%	15.23	14.66	+0.23	355746	15.29	14.56	15.00	17.77	5.87		8.56				1.78	
eresearch-fidelity-com	nor	1.53%	15.2300	14.6600	0.2300	355,746	15.2900	14.5600	15.0000	17.8200	5.8700	66,827,000	8.62	$1.00b				
finance-abc7-com	nor	+1.533%	15.23 usd	14.66	+0.2300	355,746	15.29	14.56	15.00	17.77	5.870	66,826,561						
finance-abc7chicago-com	nor	+1.533%	15.23 usd	14.66	+0.2300	355,746	15.29	14.56	15.00	17.77	5.870	66,826,561						
financial-content	nor	+1.533%	15.23 usd	14.66	+0.2300	355,746	15.29	14.56	15.00	17.77	5.870	66,826,561						
finapps-forbes-com	nor	1.5%	$15.23	14.66	0.23	355,746	15.29	14.56	15.00	17.82	5.87	67 mil	8.8	1 bil	0.0	0.00	1.74	
finviz	nor	1.53%	15.23			356,246			15.00	-14.53%	159.45%	66.83m	8.72	1.00b			1.72	
fool	nor	+1.60%	$15.24	$14.66	0.24	347,617	$15.29	$14.56	$15.00	$17.82	$5.87		8.70	$1.02b				
foxbusiness	nor		$15.23		+0.23	360,854			$15.00									
google-finance	nor	(1.53%)	15.23	14.66	+0.23	355,746.00	15.29	14.56		17.82	5.87	66.83m	8.86	1.02b			1.72	
howthemarketworks	nor	1.533%	15.23	14.66	0.23	355,746	15.29	14.56	15									
hpcwire	nor	+1.533%	15.23 usd	14.66	+0.2300	355,746	15.29	14.56	15.00	17.77	5.870	66,826,561						
insidestocks	nor	+1.53%	15.23	14.66	+0.23	355746	15.29	14.56					price earnings ratio: 12.09					
investopedia	nor	+1.53 %	$15.23	14.66	+0.23				15.00									
marketintellisearch	nor	1.53 %	$15.23	$14.66	0.23	354.20k	$15.29	$14.56	$15.00			66.83m	8.72	1.00b	0.0 %		1.72	
marketwatch	nor	+1.53%	$15.23	open: 14.66	+0.23	5,968	$15.29	$14.56	$15.00	$17.82	$5.87		9.86	$1.03b			1.55	
minyanville	nor	+1.533%	15.23 usd	14.66	+0.2300	355,746	15.29	14.56	15.00	17.77	5.870	66,826,561						
msn-money	nor	+1.53%	15.23	14.66	+0.23	355,746	15.29	14.56	15.00	17.82	5.87	66.83 mil	8.32	1 bil			1.72	
nasdaq-com	nor	1.53%	$ 15.23		0.23	355,746	$ 15.29	$ 14.56	$ 15	$ 17.82	$ 5.87	66,827,000	8.75	$ 1,017,775,210			$ 1.74	
optimum	nor	+1.53%	15.23 ( 4:03 pm edt)	14.66	+0.23	355,746	15.29	14.56	15.00	17.77	5.87	66.83m	8.6	1.0b			1.78	
paidcontent	nor	+1.533%	15.23 usd	14.66	+0.2300	355,746	15.29	14.56	15.00	17.77	5.870	66,826,561						
pc-quote	nor	1.53%	15.23	14.66	0.23	356,554	15.29	14.56	15.0	17.82	5.87	65,817,794	8.19672	1,002,405,000				
personal-wealth-biz	nor	+1.53%	15.23	14.66		360,854	15.29	14.56	15.00	17.82	5.87		8.39			0.00	1.788	
predictwallstreet	nor	+1.53%	15.23		+0.23	355,746												
raymond-james	nor	1.53	15.23	14.66	0.23	355,546	15.29	14.56	15.23	17.82	5.87		8.61				1.77	
renewable-energy-world	nor	+1.533%	15.23 usd	14.66	+0.2300	355,746	15.29	14.56	15.00	17.77	5.870	66,826,561						
screamingmedia	nor	+1.53%	$	open: 14.66	+0.23	5,968	$15.29	$14.56	$15.00	$17.82	$5.87		9.86	$1.03b			1.55	
scroli	nor	%	nor			0												
simple-stock-quotes	nor	+1.53%	last trade: 15.23		change: 0.230								p/e ratio: 8.39					
smartmoney	nor	(1.53%)	15.23	$14.66	0.23	355,746	$15.29	$14.56	$15.00	$17.82	$5.87			1,002,400	0.00%	$0.00		
stocknod	nor	+1.533%	15.23 usd	14.66	+0.2300	355,746	15.29	14.56	15.00	17.77	5.870	66,826,561						
stockpickr	nor	1.53%	$15.23 0.23 | 1.53%	14.64	0.23	355.75k	15.29	14.56	15.00	17.82	5.87							
stocksmart	nor	.0 %	$14.245	14.01	0	5,526	14.93	14.21										
stocktwits	nor	1.53%	15.23		+0.23													
streetinsider-com	nor	1.53%	15.23	$14.66	+0.23	355,746	$15.29	$14.56	$15.00	$17.77	$5.87		8.56				$1.78	
thecramerreport	nor		15.23	14.66	+0.23	356246	15.29	14.64										
thestree	nor	1.53%	$15.23	14.64	0.23	355746	15.29	14.56	15.0	-17.82	5.87	6.6826561e7		1.028460774e9				
tickerspy	nor	1.53%	$15.23	14.66	+0.23	355,746	15.29	14.56	15.00	17.82	5.87		8.2	1.0b	0.00%	$0.00		
tmx-quotemedia	nor	1.53%	15.230	14.660	0.230	360,854	15.290	14.560	15.000	17.820	5.870	66,826,561	8.40	1,017,768,524			1.78	
updown	nor	1.53%	$15.23	$14.66	$0.23	355,746	$15.29	$14.56	$15.00	$17.82	$5.87	66.82b	8.17	$1.00b			1.84	
wallstreetsurvivor	nor	1.53%	15.23	14.66	0.23	355,746	15.29	14.56		17.82	6.46		8.40	$1b			1.27	
yahoo-finance	nor	1.53%	15.23	14.66	0.23	356,246	15.29	14.56	15.00	17.82	5.87		8.52	1.02b			1.79	
ycharts-com	nor	+1.60%	15.23		+0.24					17.82	5.87		8.75	1.02b	0.00%		1.74	
zacks	nor	(1.53%)	15.23		0.23	vol.  355,746	15.29	14.56		17.82	5.87		11.9	1.00 b	0.00	0.00	1.26	
advfn	ttek	1.29	23.57	22.95	0.3	361371	23.81	22.88										
barchart	ttek	+1.29%	23.57	22.95	+0.30	405,564	23.81	22.88	23.27	27.16	18.00		17.56	$1.47 b			+1.34	
barrons	ttek	1.29%	23.57	22.95	+0.30	361,371	23.81	22.88				62.09 million		$1.43 billion	ttek has not issued dividends in more than 1 year.			
bloomberg	ttek	1.289%	23.570	22.950	0.300	361,371	23.810	22.880		27.16	18.00	62.343mil	17.856	1,469.426mil			1.320	
boston-com	ttek	+1.289%	23.57 usd	22.95	+0.3000	361,371	23.81	22.88	23.27	27.16	18.00	62,343,081						
bostonmerchant	ttek	+1.289%	23.57 usd	22.95	+0.3000	361,371	23.81	22.88	23.27	27.16	18.00	62,343,081						
business-insider	ttek	+1.289%	23.57 usd	22.95	+0.3000	361,371	23.81	22.88	23.27	27.16	18.00	62,343,081						
chron	ttek	+1.289%	23.57 usd	22.95	+0.3000	361,371	23.81	22.88	23.27	27.16	18.00	62,343,081						
cio-com	ttek	+1.29%	23.57 usd	22.95	+0.3000	361,371	23.81	22.88	23.27	27.16	18.00	62,343,081	17.46	1b				
cnn-money	ttek	+1.25%	23.56	22.95	+0.29	304,275	23.81	22.88	23.27				17.5	$1.5b				
easystockalterts	ttek	1.31%	23.57	22.95	+0.30	361071	23.81	22.88	23.27	27.16	18.00		17.46				1.35	
eresearch-fidelity-com	ttek	1.29%	23.5700	22.9500	0.3000	361,371	23.8100	22.8800	23.2700	27.1600	18.0000	62,343,000	17.37	$1.45b				
finance-abc7-com	ttek	+1.289%	23.57 usd	22.95	+0.3000	361,371	23.81	22.88	23.27	27.16	18.00	62,343,081						
finance-abc7chicago-com	ttek	+1.289%	23.57 usd	22.95	+0.3000	361,371	23.81	22.88	23.27	27.16	18.00	62,343,081						
financial-content	ttek	+1.289%	23.57 usd	22.95	+0.3000	361,371	23.81	22.88	23.27	27.16	18.00	62,343,081						
finapps-forbes-com	ttek	1.3%	$23.57	22.95	0.30	361,371	23.81	22.88	23.27	27.16	18.00	62 mil	17.6	1 bil	0.0	0.00	1.34	
finviz	ttek	1.29%	23.57			361,371			23.27	-13.22%	30.94%	62.34m	17.37	1.45b			1.34	
fool	ttek	+1.29%	$23.57	$22.95	0.30	361,371	$23.81	$22.88	$23.27	$27.16	$18.00		17.10	$1.47b				
foxbusiness	ttek		$23.57		+0.30	361,371			$23.27									
google-finance	ttek	(1.29%)	23.57	22.95	+0.30	361,371.00	23.81	22.88		27.16	18.00	62.34m	17.59	1.47b			1.34	
howthemarketworks	ttek	1.289%	23.57	22.95	0.3	355,364	23.81	22.88	23.27									
hpcwire	ttek	+1.289%	23.57 usd	22.95	+0.3000	361,371	23.81	22.88	23.27	27.16	18.00	62,343,081						
insidestocks	ttek	+1.29%	23.57	22.95	+0.30	361371	23.81	22.88					price earnings ratio: 17.59					
investopedia	ttek	+1.29 %	$23.57	22.95	+0.30				23.27									
investorguide	ttek	+1.29%	23.57	22.95	+0.30		23.81	22.88		27.16	18.00		17.24	1.469b			1.35	
marketintellisearch	ttek	1.29 %	$23.57	$22.95	0.30	352.00k	$23.81	$22.88	$23.27			62.34m	17.37	1.45b	0.0 %		1.34	
marketwatch	ttek	+1.29%	$23.57	open: 22.95	+0.30	6,071	$23.81	$22.88	$23.27	$27.16	$18.00		17.75	$1.43b			1.33	
minyanville	ttek	+1.289%	23.57 usd	22.95	+0.3000	361,371	23.81	22.88	23.27	27.16	18.00	62,343,081						
msn-money	ttek	+1.29%	23.57	22.95	+0.30	361,371	23.81	22.88	23.27	27.16	18.00	62.34 mil	17.46	1.45 bil			1.34	
nasdaq-com	ttek	1.29%	$ 23.57	$ 22.95	0.30	361,371	$ 23.81	$ 22.88	$ 23.27	$ 27.16	$ 18	62,343,000	17.59	$ 1,469,424,510			$ 1.34	
optimum	ttek	+1.29%	23.57 ( 4:00 pm edt)	22.95	+0.30	361,071	23.81	22.88	23.27	27.16	18.00	62.34m	17.5	1.5b			1.35	
paidcontent	ttek	+1.289%	23.57 usd	22.95	+0.3000	361,371	23.81	22.88	23.27	27.16	18.00	62,343,081						
pc-quote	ttek	1.25%	23.56	22.95	0.29	361,371	23.81	22.88	23.27	27.16	18.00	61,575,620	17.23704	1,450,722,000				
personal-wealth-biz	ttek	+1.29%	23.57	22.95		361,371	23.81	22.88	23.27	27.16	18.00		17.24			0.00	1.35	
predictwallstreet	ttek	+1.29%	23.57		+0.30	361,371												
raymond-james	ttek	1.29	23.57	22.95	0.30	361,371	23.81	22.88	23.57	27.16	18.00		17.33				1.36	
renewable-energy-world	ttek	+1.289%	23.57 usd	22.95	+0.3000	361,371	23.81	22.88	23.27	27.16	18.00	62,343,081						
screamingmedia	ttek	+1.29%	$	open: 22.95	+0.30	6,071	$23.81	$22.88	$23.27	$27.16	$18.00		17.75	$1.43b			1.33	
scroli	ttek	%	ttek			0												
simple-stock-quotes	ttek	+1.29%	last trade: 23.57		change: 0.300								p/e ratio: 17.24					
smartmoney	ttek	(1.29%)	23.57	$22.95	0.30	361,371	$23.81	$22.88	$23.27	$27.16	$18.00			1,450,700	0.00%	$0.00		
stocknod	ttek	+1.289%	23.57 usd	22.95	+0.3000	361,371	23.81	22.88	23.27	27.16	18.00	62,343,081						
stockpickr	ttek	1.29%	$23.57 0.30 | 1.29%	22.95	0.30	361.37k	23.81	22.88	23.27	27.16	18.00							
stocksmart	ttek	.0 %	$23.77	25.29	0	35,801	24.18	23.75										
stocktwits	ttek	1.20%	23.55		+0.28													
streetinsider-com	ttek	1.29%	23.57	$22.95	+0.30	361,371	$23.81	$22.88	$23.27	$27.16	$18.00		17.46				$1.35	
thecramerreport	ttek		23.27		0.00	0												
thestree	ttek	1.29%	$23.57	22.95	0.3	361371	23.81	22.88	23.27	-27.16	18.0	6.2343081e7		1.433890863e9				
tickerspy	ttek	1.29%	$23.57	22.95	+0.30	361,371	23.81	22.88	23.27	27.16	18.00		17.2	1.4b	0.00%	$0.00		
tmx-quotemedia	ttek	1.29%	23.570	22.950	0.300	361,371	23.810	22.880	23.270	27.160	18.000	62,343,081	17.20	1,469,426,419			1.35	
updown	ttek	1.29%	$23.57	$22.95	$0.30	354,368	$23.61	$22.88	$23.27	$27.16	$18.00	62.34b	17.18	$1.45b			1.35	
wallstreetsurvivor	ttek	1.29%	23.57	22.95	0.30	355,364	23.81	22.88		27.16	18.00		17.20	$1b			1.24	
yahoo-finance	ttek	1.29%	23.57	22.95	0.30	361,371	23.81	22.88	23.27	27.16	18.00		17.46	1.47b			1.35	
ycharts-com	ttek	+1.25%	23.55		+0.29					27.16	18.00		17.44	1.47b	0.00%		1.35	
zacks	ttek	(1.29%)	23.57		0.30	vol.  361,371	23.81	22.88		27.16	18.00		17.76	1.45 b	0.00	0.00	1.31	
advfn	gti	-0.09	21.56	21.37	-0.02	713646	21.64	21.11										
barchart	gti	-0.09%	21.56	21.37	-0.02	713,646	21.64	21.11	21.58	23.89	13.87		17.76	$3.14 b			+1.31	
barrons	gti	0.09%	21.56	21.37	-0.02	713,514	21.64	21.11				123.45 million		$3.07 billion	gti has not issued dividends in more than 1 year.			
bloomberg	gti	-0.093%	21.560	21.370	-0.020	713,646	21.640	21.110		23.89	13.87	145.156mil	15.077	3,129.558mil			1.430	
boston-com	gti	-0.0927%	21.56 usd	21.37	-0.0200	713,646	21.64	21.11	21.58	23.89	13.87	145,155,748						
bostonmerchant	gti	-0.0927%	21.56 usd	21.37	-0.0200	713,646	21.64	21.11	21.58	23.89	13.87	145,155,748						
business-insider	gti	-0.0927%	21.56 usd	21.37	-0.0200	713,646	21.64	21.11	21.58	23.89	13.87	145,155,748						
chron	gti	-0.0927%	21.56 usd	21.37	-0.0200	713,646	21.64	21.11	21.58	23.89	13.87	145,155,748						
cio-com	gti	-0.09%	21.56 usd	21.37	-0.0200	713,646	21.64	21.11	21.58	23.89	13.87	145,155,748	16.21	3b				
cnn-money	gti	-0.09%	21.56	21.37	-0.02	713,646	21.64	21.11	21.58				16.2	$3.1b				
easystockalterts	gti	-0.09%	21.56	21.37	-0.02	713646	21.64	21.11	21.58	23.89	13.87		16.21				1.33	
eresearch-fidelity-com	gti	-0.09%	21.5600	21.3700	-0.0200	713,646	21.6400	21.1100	21.5800	23.8900	13.8700	145,156,000	16.73	$3.13b				
finance-abc7-com	gti	-0.0927%	21.56 usd	21.37	-0.0200	713,646	21.64	21.11	21.58	23.89	13.87	145,155,748						
finance-abc7chicago-com	gti	-0.0927%	21.56 usd	21.37	-0.0200	713,646	21.64	21.11	21.58	23.89	13.87	145,155,748						
financial-content	gti	-0.0927%	21.56 usd	21.37	-0.0200	713,646	21.64	21.11	21.58	23.89	13.87	145,155,748						
finapps-forbes-com	gti	-0.1%	$21.56	21.37	-0.02	713,646	21.64	21.11	21.58	23.89	13.87	145 mil	16.5	3 bil	0.0	0.00	1.31	
finviz	gti	-0.09%	21.56			713,646			21.58	-9.75%	55.44%	145.16m	16.47	3.13b			1.31	
fool	gti	-0.09%	$21.56	$21.37	-0.02	713,646	$21.64	$21.11	$21.58	$23.89	$13.87		16.00	$3.13b				
foxbusiness	gti		$21.56		-0.02	713,646			$21.58									
google-finance	gti	(-0.09%)	21.56	21.37	-0.02	713,646.00	21.64	21.11		23.89	13.87	145.16m	16.42	3.13b			1.31	
howthemarketworks	gti	-0.093%	21.56	21.37	-0.02	713,514	21.64	21.11	21.58									
hpcwire	gti	-0.0927%	21.56 usd	21.37	-0.0200	713,646	21.64	21.11	21.58	23.89	13.87	145,155,748						
insidestocks	gti	-0.09%	21.56	21.37	-0.02	713514	21.64	21.11					price earnings ratio: 18.75					
investopedia	gti	-0.09 %	$21.56	21.37	-0.02				21.58									
investorguide	gti	-0.09%	21.56	21.37	-0.02		21.64	21.11		23.89	13.87		16.66	3.130b			1.295	
marketintellisearch	gti	-0.09 %	$21.56	$21.37	-0.02	690.40k	$21.64	$21.11	$21.58			145.16m	16.47	3.13b	0.0 %		1.31	
marketwatch	gti	-0.09%	$21.56	open: 21.37	-0.02	272	$21.64	$21.11	$21.58	$23.89	$13.87			$3.07b				
minyanville	gti	-0.0927%	21.56 usd	21.37	-0.0200	713,646	21.64	21.11	21.58	23.89	13.87	145,155,748						
msn-money	gti	-0.09%	21.56	21.37	-0.02	713,646	21.64	21.11	21.58	23.89	13.87	145.16 mil	15.29	3.13 bil			1.31	
nasdaq-com	gti	0.09%	$ 21.56		0.02	713,646	$ 21.64	$ 21.11	$ 21.58	$ 23.89	$ 13.87	145,156,000	16.46	$ 3,129,563,360			$ 1.31	
optimum	gti	-0.09%	21.56 ( 4:15 pm edt)	21.37	-0.02	713,646	21.64	21.11	21.58	23.89	13.87	145.16m	16.2	3.1b			1.33	
paidcontent	gti	-0.0927%	21.56 usd	21.37	-0.0200	713,646	21.64	21.11	21.58	23.89	13.87	145,155,748						
pc-quote	gti	-0.09%	21.56	21.37	-0.02	713,646	21.64	21.11	21.58	23.89	13.87	145,290,659	15.30496	3,132,467,000				
personal-wealth-biz	gti	-0.09%	21.56	21.37	-0.02	713,646	21.64	21.11	21.58	23.89	13.87		16.66			0.00	1.295	
predictwallstreet	gti	-0.09%	21.56		-0.02	713,646												
raymond-james	gti	-0.09	21.56	21.37	-0.02	713,646	21.64	21.11	21.56	23.89	13.87		16.46				1.31	
renewable-energy-world	gti	-0.0927%	21.56 usd	21.37	-0.0200	713,646	21.64	21.11	21.58	23.89	13.87	145,155,748						
screamingmedia	gti	-0.09%	$	open: 21.37	-0.02	272	$21.64	$21.11	$21.58	$23.89	$13.87			$3.07b				
scroli	gti	%	gti			0												
simple-stock-quotes	gti	-0.09%	last trade: 21.56		change: -0.020								p/e ratio: 16.66					
smartmoney	gti	(-0.09%)	21.56	$21.37	-0.02	713,646	$21.64	$21.11	$21.58	$23.89	$13.87			3,132,500	0.00%	$0.00		
stocknod	gti	-0.0927%	21.56 usd	21.37	-0.0200	713,646	21.64	21.11	21.58	23.89	13.87	145,155,748						
stockpickr	gti	-0.09%	$21.56 -0.02 | -0.09%	21.35	-0.02	713.65k	21.64	21.11	21.58	23.89	13.87							
stocksmart	gti	.0 %	$20.32	19.68	0	57,040	21.28	20.29										
stocktwits	gti	-0.05%	21.57		-0.01													
streetinsider-com	gti	0.09%	21.56	$21.37	-0.02	713,646	$21.64	$21.11	$21.58	$23.89	$13.87		16.21				$1.33	
thecramerreport	gti		21.56	21.37	-0.02	713646	21.64	21.11										
thestree	gti	-0.09%	$21.56	21.35	-0.02	713646	21.64	21.11	21.58	-23.89	13.87	1.45155748e8		3.067140955e9				
tickerspy	gti	-0.09%	$21.56	21.37	-0.02	713,646	21.64	21.11	21.58	23.89	13.87		15.3	3.1b	0.00%	$0.00		
tmx-quotemedia	gti	-0.09%	21.560	21.370	-0.020	713,646	21.640	21.110	21.580	23.890	13.870	145,155,748	16.20	3,129,557,927			1.33	
updown	gti	-0.09%	$21.56	$21.37	-$0.02	713,374	$21.64	$21.11	$21.58	$23.89	$13.87	145.15b	16.61	$3.13b			1.30	
wallstreetsurvivor	gti	-0.09%	21.56	21.37	-0.02	713,514	21.64	21.11		23.89	13.87		16.20	$3b			1.42	
yahoo-finance	gti	0.09%	21.56	21.37	0.02	713,646	21.64	21.11	21.58	23.89	13.87		16.65	3.13b			1.30	
ycharts-com	gti	+0.00%	21.57		+0.00					23.89	13.87		16.34	3.14b	0.00%		1.32	
zacks	gti	(-0.09%)	21.56		-0.02	vol.  713,646	21.64	21.11		23.89	13.87		18.13	3.13 b	0.00	0.00	1.19	
advfn	wnr	5.42	20.61	18.97	1.06	6277113	20.67	18.81										
barchart	wnr	+5.42%	20.61	18.97	+1.06	6,277,113	20.67	18.81	19.55	20.67	4.01		44.67	$1.87 b			+0.29	
barrons	wnr	5.42%	20.61	18.97	+1.06	6.273m	20.67	18.81				88.20 million		$1.70 billion	wnr has not issued dividends in more than 1 year.	$0.06		
bloomberg	wnr	5.422%	20.610	18.970	1.060	6,277,113	20.670	18.810		20.67	4.01	90.817mil	50.268	1,871.739mil			0.410	
boston-com	wnr	+5.422%	20.61 usd	18.97	+1.060	6,277,113	20.67	18.81	19.55	19.79	4.010	90,817,024						
bostonmerchant	wnr	+5.422%	20.61 usd	18.97	+1.060	6,277,113	20.67	18.81	19.55	19.79	4.010	90,817,024						
business-insider	wnr	+5.422%	20.61 usd	18.97	+1.060	6,277,113	20.67	18.81	19.55	19.79	4.010	90,817,024						
chron	wnr	+5.422%	20.61 usd	18.97	+1.060	6,276,213	20.67	18.81	19.55	19.79	4.010	90,817,024						
cio-com	wnr	+5.42%	20.61 usd	18.97	+1.060	6,276,213	20.67	18.81	19.55	19.79	4.010	90,817,024	71.07	2b				
cnn-money	wnr	+5.42%	20.61	18.97	+1.06	6,276,213	20.67	18.81	19.55				71.1	$1.9b				
easystockalterts	wnr	5.59%	20.61	18.97	+1.06	6276213	20.67	18.81	19.55	19.79	4.01		71.07				0.29	
eresearch-fidelity-com	wnr	5.42%	20.6100	18.9700	1.0600	6,276,213	20.6700	18.8100	19.5500	19.7900	4.0100	90,817,000	69.82	$1.78b				
finance-abc7-com	wnr	+5.422%	20.61 usd	18.97	+1.060	6,276,113	20.67	18.81	19.55	19.79	4.010	90,817,024						
finance-abc7chicago-com	wnr	+5.422%	20.61 usd	18.97	+1.060	6,276,113	20.67	18.81	19.55	19.79	4.010	90,817,024						
financial-content	wnr	+5.422%	20.61 usd	18.97	+1.060	6,276,113	20.67	18.81	19.55	19.79	4.010	90,817,024						
finapps-forbes-com	wnr	5.4%	$20.61	18.97	1.06	6,276,213	20.67	18.81	19.55	19.79	4.01	91 mil		2 bil	0.0	0.00		
finviz	wnr	5.42%	20.61			6,276,213			19.55	4.14%	413.97%	90.82m	67.41	1.78b			0.29	
fool	wnr	+5.42%	$20.61	$18.97	1.06	6,275,213	$20.67	$18.81	$19.55	$19.79	$4.01		64.00	$1.87b	2.00%	0.24		
foxbusiness	wnr		$20.61		+1.06	6,277,113			$19.55									
google-finance	wnr	(5.42%)	20.61	18.97	+1.06	6.28m	20.67	18.81		20.67	4.01	90.82m	71.20	1.87b			0.29	
howthemarketworks	wnr	5.422%	20.61	18.97	1.06	6,273,342	20.67	18.81	19.55									
hpcwire	wnr	+5.422%	20.61 usd	18.97	+1.060	6,277,113	20.67	18.81	19.55	19.79	4.010	90,817,024						
insidestocks	wnr	+5.42%	20.61	18.97	+1.06	6273542	20.67	18.81					price earnings ratio: 41.22					
investopedia	wnr	+5.42 %	$20.61	18.97	+1.06				19.55									
investorguide	wnr	+5.42%	20.61	18.96	+1.06		20.67	18.81		19.79	4.01		67.65	1.872b			0.289	
marketintellisearch	wnr	5.42 %	$20.61	$18.96	1.06	6214.40k	$20.67	$18.81	$19.55			90.82m	67.41	1.78b	0.0 %		0.29	
marketwatch	wnr	+5.42%	$20.36	open: 18.97	+1.06	51,224	$20.67	$18.81	$19.55	$20.67	$4.01		70.41	$1.70b			0.29	
minyanville	wnr	+5.422%	20.61 usd	18.97	+1.060	6,276,113	20.67	18.81	19.55	19.79	4.010	90,817,024						
msn-money	wnr	+5.42%	20.61	18.97	+1.06	6.28 mil	20.67	18.81	19.55	19.79	4.01	90.82 mil	71.07	1.78 bil			0.29	
nasdaq-com	wnr	5.42%	$ 20.61		1.06	6,276,113	$ 20.67	$ 18.81	$ 19.55	$ 19.79	$ 4.01	90,817,000	71.07	$ 1,871,738,370	1.23 %	$0.240000	$ 0.29	
optimum	wnr	+5.42%	20.61 ( 4:15 pm edt)	18.97	+1.06	6,276,113	20.67	18.81	19.55	19.79	4.01	90.82m	71.1	1.9b			0.29	
paidcontent	wnr	+5.422%	20.61 usd	18.97	+1.060	6,276,113	20.67	18.81	19.55	19.79	4.010	90,817,024						
pc-quote	wnr	5.42%	20.61	18.97	1.06	6,277,113	20.67	18.81	19.55	19.79	4.01	86,146,162	67.41379	1,775,472,000		0.06		
personal-wealth-biz	wnr	+5.42%	20.61	18.96		6,277,113	20.67	18.81	19.55	19.79	4.01		67.65			0.00	0.289	
predictwallstreet	wnr	+3.99%	20.33		+0.78	3,601,312												
raymond-james	wnr	5.42	20.61	18.97	1.06	6,276,213	20.67	18.81	20.61	19.79	4.01		73.61				0.28	
renewable-energy-world	wnr	+5.422%	20.61 usd	18.97	+1.060	6,276,213	20.67	18.81	19.55	19.79	4.010	90,817,024						
screamingmedia	wnr	+5.42%	$	open: 18.97	+1.06	51,224	$20.67	$18.81	$19.55	$20.67	$4.01		70.41	$1.70b			0.29	
scroli	wnr	%	wnr			0												
simple-stock-quotes	wnr	+5.42%	last trade: 20.61		change: 1.060								p/e ratio: 67.65					
smartmoney	wnr	(5.42%)	20.61	$18.97	1.06	6,277,113	$20.67	$18.81	$19.55	$19.79	$4.01			1,775,500	0.00%	$0.06		
stocknod	wnr	+5.422%	20.61 usd	18.97	+1.060	6,277,113	20.67	18.81	19.55	19.79	4.010	90,817,024						
stockpickr	wnr	5.42%	$20.61 1.06 | 5.42%	18.97	1.06	6.28m	20.67	18.81	19.55	19.79	4.01							
stocksmart	wnr	.0 %	$16.72	10.48	0	195,513	17.59	16.68										
stocktwits	wnr	5.42%	20.61		+1.06													
streetinsider-com	wnr	5.42%	20.61	$18.97	+1.06	6,276,213	$20.67	$18.81	$19.55	$19.79	$4.01		71.07				$0.29	
thecramerreport	wnr		20.61	18.96	+1.06	6277113	20.67	18.81										
thestree	wnr	5.42%	$20.61	18.97	1.06	6277113	20.67	18.81	19.55	-19.79	4.01	9.0817024e7		1.70372737e9				
tickerspy	wnr	5.42%	$20.61	18.97	+1.06	6,276,213	20.67	18.81	19.55	19.79	4.01		67.4	1.7b	0.00%	$0.06		
tmx-quotemedia	wnr	5.42%	20.610	18.970	1.060	6,277,113	20.670	18.810	19.550	19.790	4.010	90,817,024	67.40	1,871,738,865			0.29	
updown	wnr	5.42%	$20.61	$18.97	$1.06	6,225,142	$20.67	$18.81	$19.55	$19.79	$4.01	90.81b	66.74	$1.77b			0.29	
wallstreetsurvivor	wnr	5.42%	20.61	18.97	1.06	6,273,342	20.67	18.81		19.79	4.01		67.40	$2b			-0.19	
yahoo-finance	wnr	5.42%	20.61	18.96	1.06	6,276,213	20.67	18.81	19.55	20.67	4.01		71.31	1.87b			0.29	
ycharts-com	wnr	+5.50%	20.61		+1.07					19.75	4.01		71.07	1.87b	0.00%		0.29	
zacks	wnr	(5.42%)	20.61		1.06	vol.  6,276,213	20.67	18.81		20.67	4.01		46.55	1.78 b	0.00	0.00	.42	
advfn	trex	-1.74	24.88	24.92	-0.44	165788	25.2	24.55										
barchart	trex	-1.74%	24.88	24.92	-0.44	165,788	25.20	24.55	25.32	34.00	16.38		22.29	$386.88 m			+0.05	
barrons	trex	1.74%	24.88	24.92	-0.44	165,103	25.20	24.55				15.19 million		$392.06 million	trex has not issued dividends in more than 1 year.			
bloomberg	trex	-1.738%	24.880	24.920	-0.440	165,788	25.200	24.550		34.00	16.38	15.564mil	26.190	387.222mil			0.950	
boston-com	trex	-1.738%	24.88 usd	24.92	-0.4400	165,788	25.20	24.55	25.32	34.00	16.38	15,563,593						
bostonmerchant	trex	-1.738%	24.88 usd	24.92	-0.4400	165,788	25.20	24.55	25.32	34.00	16.38	15,563,593						
business-insider	trex	-1.738%	24.88 usd	24.92	-0.4400	165,788	25.20	24.55	25.32	34.00	16.38	15,563,593						
chron	trex	-1.738%	24.88 usd	24.92	-0.4400	165,588	25.20	24.55	25.32	34.00	16.38	15,563,593						
cio-com	trex	-1.74%	24.88 usd	24.92	-0.4400	165,588	25.20	24.55	25.32	34.00	16.38	15,563,593		387m				
cnn-money	trex	-1.74%	24.88	24.92	-0.44	165,103	25.20	24.55	25.32				nm	$387.2m				
easystockalterts	trex	-1.77%	24.88	24.92	-0.44	165588	25.20	24.55	25.32	34.00	16.38						-0.07	
eresearch-fidelity-com	trex	-1.74%	24.8800	24.9200	-0.4400	165,588	25.2000	24.5500	25.3200	34.0000	16.3800	15,564,000	-2,532.00	$394.08m				
finance-abc7-com	trex	-1.738%	24.88 usd	24.92	-0.4400	165,588	25.20	24.55	25.32	34.00	16.38	15,563,593						
finance-abc7chicago-com	trex	-1.738%	24.88 usd	24.92	-0.4400	165,588	25.20	24.55	25.32	34.00	16.38	15,563,593						
financial-content	trex	-1.738%	24.88 usd	24.92	-0.4400	165,588	25.20	24.55	25.32	34.00	16.38	15,563,593						
finapps-forbes-com	trex	-1.7%	$24.88	24.92	-0.44	165,588	25.20	24.55	25.32	34.00	16.38	16 mil	497.6	387 mil	0.0	0.00	0.05	
finviz	trex	-1.74%	24.88			165,588			25.32	-26.82%	51.89%	15.56m		393.98m			0.00	
fool	trex	-1.74%	$24.88	$24.92	-0.44	165,103	$25.20	$24.55	$25.32	$34.00	$16.38		0.00	$387.22m				
foxbusiness	trex		$24.88		-0.44	165,788			$25.32									
google-finance	trex	(-1.74%)	24.88	24.92	-0.44	165,588.00	25.20	24.55		34.00	16.38	15.56m	46,943.39	387.22m			0.00	
howthemarketworks	trex	-1.738%	24.88	24.92	-0.44	165,103	25.2	24.55	25.32									
hpcwire	trex	-1.738%	24.88 usd	24.92	-0.4400	165,788	25.20	24.55	25.32	34.00	16.38	15,563,593						
insidestocks	trex	-1.74%	24.88	24.92	-0.44	165103	25.20	24.55					price earnings ratio: 25.39					
investopedia	trex	-1.74 %	$24.88	24.92	-0.44				25.32									
investorguide	trex	-1.74%	24.88	24.92	-0.44		25.20	24.55		34.00	16.38		844.00	387.2m			0.03	
marketintellisearch	trex	-1.74 %	$24.88	$24.92	-0.44	152.10k	$25.20	$24.55	$25.32			15.56m	0.00	0.39b	0.0 %		0.00	
marketwatch	trex	-1.74%	$24.88	open: 24.92	-0.44	685	$25.20	$24.55	$25.32	$34.00	$16.38		289.30	$392.06m			0.09	
minyanville	trex	-1.738%	24.88 usd	24.92	-0.4400	165,588	25.20	24.55	25.32	34.00	16.38	15,563,593						
msn-money	trex	-1.74%	24.88	24.92	-0.44	165,588	25.20	24.55	25.32	34.00	16.38	15.56 mil	-37.70	394.07 mil			0.00	
nasdaq-com	trex	1.74%	$ 24.88		0.44	165,103	$ 25.20	$ 24.55	$ 25.32	$ 34	$ 16.38	15,564,000	497.6	$ 387,232,320			$ 0.05	
optimum	trex	-1.74%	24.88 ( 4:15 pm edt)	24.92	-0.44	165,103	25.20	24.55	25.32	34.00	16.38	15.56m		387.2m			-0.07	
paidcontent	trex	-1.738%	24.88 usd	24.92	-0.4400	165,588	25.20	24.55	25.32	34.00	16.38	15,563,593						
pc-quote	trex	-1.74%	24.88	24.92	-0.44	165,788	25.2	24.55	25.32	34.00	16.38	15,839,248		394,081,000				
personal-wealth-biz	trex	-1.74%	24.88	24.92	-0.44	165,788	25.20	24.55	25.32	34.00	16.38		844.00			0.00	0.03	
predictwallstreet	trex	-1.74%	24.88		-0.44	165,588												
raymond-james	trex	-1.74	24.88	24.92	-0.44	165,588	25.20	24.55	24.88	34.00	16.38		829.33				0.03	
renewable-energy-world	trex	-1.738%	24.88 usd	24.92	-0.4400	165,588	25.20	24.55	25.32	34.00	16.38	15,563,593						
screamingmedia	trex	-1.74%	$	open: 24.92	-0.44	485	$25.20	$24.55	$25.32	$34.00	$16.38		289.30	$392.06m			0.09	
scroli	trex	%	trex			0												
simple-stock-quotes	trex	-1.74%	last trade: 24.88		change: -0.440								p/e ratio: 844.0					
smartmoney	trex	(-1.74%)	24.88	$24.92	-0.44	165,588	$25.20	$24.55	$25.32	$34.00	$16.38			394,100	0.00%	$0.00		
stocknod	trex	-1.738%	24.88 usd	24.92	-0.4400	165,588	25.20	24.55	25.32	34.00	16.38	15,563,593						
stockpickr	trex	-1.74%	$24.88 -0.44 | -1.74%	24.99	-0.44	165.59k	25.20	24.55	25.32	34.00	16.38							
stocksmart	trex	.0 %	$29.47	24.31	0	15,087	30.59	29.45										
stocktwits	trex	-1.62%	24.91		-0.41													
streetinsider-com	trex	1.74%	24.88	$24.92	-0.44	165,588	$25.20	$24.55	$25.32	$34.00	$16.38						$-0.07	
thecramerreport	trex		24.88	24.92	-0.44	165588	25.20	24.55										
thestree	trex	-1.74%	$24.88	24.99	-0.44	165588	25.2	24.55	25.32	-34.0	16.38	1.5563593e7		3.92046908e8				
tickerspy	trex	-1.74%	$24.88	24.92	-0.44	165,103	25.20	24.55	25.32	34.00	16.38		0.0	393.8m	0.00%	$0.00		
tmx-quotemedia	trex	-1.74%	24.880	24.920	-0.440	165,788	25.200	24.550	25.320	34.000	16.380	15,563,593		387,222,194			-0.07	
updown	trex	-1.74%	$24.88	$24.92	-$0.44	165,103	$25.20	$24.55	$25.32	$34.00	$16.38	15.56b	772.52	$394m			0.03	
wallstreetsurvivor	trex	-1.74%	24.88	24.92	-0.44	165,103	25.20	24.55		34.00	16.38			$394m			-0.66	
yahoo-finance	trex	1.74%	24.88	24.92	0.44	165,588	25.20	24.55	25.32	34.00	16.38		829.33	387.21m			0.03	
ycharts-com	trex	-1.54%	24.91		-0.39					34.00	16.38			387.35m	0.00%		0.00	
zacks	trex	(-1.74%)	24.88		-0.44	vol.  165,588	25.20	24.55		34.00	16.38		22.41	394.08 m	0.00	0.00	1.13	
advfn	simg	-3.19	6.99	7.07	-0.23	692431	7.15	6.93										
barchart	simg	-3.05%	7.00	7.14	-0.22	634,511	7.15	6.93	7.22	10.20	3.10		31.23	$547.40 m			+0.18	
barrons	simg	3.19%	6.99	7.07	-0.23	692,431	7.15	6.93				78.28 million		$555.24 million	simg has not issued dividends in more than 1 year.			
bloomberg	simg	-3.186%	6.990	7.070	-0.230	692,431	7.150	6.930		10.20	3.10	80.821mil	34.950	564.938mil			0.200	
boston-com	simg	-3.186%	6.990 usd	7.070	-0.2300	692,431	7.150	6.930	7.220	10.20	2.980	79,494,600						
bostonmerchant	simg	-3.186%	6.990 usd	7.070	-0.2300	692,431	7.150	6.930	7.220	10.20	2.980	79,494,600						
business-insider	simg	-3.186%	6.990 usd	7.070	-0.2300	692,431	7.150	6.930	7.220	10.20	2.980	79,494,600						
chron	simg	-3.186%	6.990 usd	7.070	-0.2300	692,431	7.150	6.930	7.220	10.20	2.980	79,494,600						
cio-com	simg	-3.19%	6.990 usd	7.070	-0.2300	692,431	7.150	6.930	7.220	10.20	2.980	79,494,600	38.83	556m				
cnn-money	simg	-3.19%	6.99	7.07	-0.23	692,431	7.15	6.93	7.22				38.8	$555.7m				
easystockalterts	simg	-3.25%	6.99	7.07	-0.23	692431	7.15	6.93	7.22	10.20	2.98		38.83				0.18	
eresearch-fidelity-com	simg	-3.19%	6.9900	7.0700	-0.2300	692,431	7.1500	6.9300	7.2200	10.2000	3.1000	80,821,000	40.11	$583.53m				
finance-abc7-com	simg	-3.186%	6.990 usd	7.070	-0.2300	692,431	7.150	6.930	7.220	10.20	2.980	79,494,600						
finance-abc7chicago-com	simg	-3.186%	6.990 usd	7.070	-0.2300	692,431	7.150	6.930	7.220	10.20	2.980	79,494,600						
financial-content	simg	-3.186%	6.990 usd	7.070	-0.2300	692,431	7.150	6.930	7.220	10.20	2.980	79,494,600						
finapps-forbes-com	simg	-3.2%	$6.99	7.07	-0.23	692,431	7.15	6.93	7.22	10.20	3.10	81 mil	38.8	565 mil	0.0	0.00	0.18	
finviz	simg	-3.19%	6.99			692,431			7.22	-31.47%	125.48%	80.82m	36.79	564.93m			0.19	
fool	simg	-3.19%	$6.99	$7.07	-0.23	679,943	$7.15	$6.93	$7.22	$10.20	$3.10		38.30	$555.67m				
foxbusiness	simg		$6.99		-0.23	692,431			$7.22									
google-finance	simg	(-3.19%)	6.99	7.07	-0.23	692,431.00	7.15	6.93		10.20	3.10	79.49m	37.66	555.67m			0.19	
howthemarketworks	simg	-3.186%	6.99	7.07	-0.23	685,743	7.15	6.93	7.22									
hpcwire	simg	-3.186%	6.990 usd	7.070	-0.2300	692,431	7.150	6.930	7.220	10.20	2.980	79,494,600						
insidestocks	simg	-3.19%	6.99	7.14	-0.23	692431	7.15	6.93					price earnings ratio: 22.55					
investopedia	simg	-3.19 %	$6.99	7.07	-0.23				7.22									
investorguide	simg	-3.19%	6.99	7.15	-0.23		7.15	6.93		10.20	3.10		40.11	555.7m			0.18	
marketintellisearch	simg	-3.19 %	$6.99	$7.15	-0.23	675.60k	$7.15	$6.93	$7.22			80.82m	38.00	0.58b	0.0 %		0.19	
marketwatch	simg	-3.19%	$6.99	open: 7.07	-0.23	12,588	$7.15	$6.93	$7.22	$10.20	$3.10		37.68	$555.24m			0.19	
minyanville	simg	-3.186%	6.990 usd	7.070	-0.2300	692,431	7.150	6.930	7.220	10.20	2.980	79,494,600						
msn-money	simg	-3.19%	6.99	7.07	-0.23	692,431	7.15	6.93	7.22	10.20	3.10	80.82 mil	36.79	583.53 mil			0.19	
nasdaq-com	simg	3.19%	$ 6.99	$ 7.07	0.23	692,431	$ 7.15	$ 6.93	$ 7.22	$ 10.20	$ 3.10	79,495,000	38.83	$ 555,670,050			$ 0.18	
optimum	simg	-3.19%	6.99 ( 4:30 pm edt)	7.07	-0.23	692,431	7.15	6.93	7.22	10.20	2.98	79.49m	38.8	555.7m			0.18	
paidcontent	simg	-3.186%	6.990 usd	7.070	-0.2300	692,431	7.150	6.930	7.220	10.20	2.980	79,494,600						
pc-quote	simg	-3.19%	6.99	7.07	-0.23	692,431	7.15	6.93	7.22	10.20	3.10	83,480,343	38.0	583,528,000				
personal-wealth-biz	simg	-3.19%	6.99	7.15	-0.23	692,431	7.15	6.93	7.22	10.20	3.10		40.11			0.00	0.18	
predictwallstreet	simg	-3.19%	6.99		-0.23	692,431												
raymond-james	simg	-3.19	6.99	7.07	-0.23	692,431	7.15	6.93	6.99	10.20	3.10		38.83				0.18	
renewable-energy-world	simg	-3.186%	6.990 usd	7.070	-0.2300	692,431	7.150	6.930	7.220	10.20	2.980	79,494,600						
screamingmedia	simg	-3.19%	$	open: 7.07	-0.23	12,588	$7.15	$6.93	$7.22	$10.20	$3.10		37.68	$555.24m			0.19	
scroli	simg	%	simg			0												
simple-stock-quotes	simg	-3.19%	last trade: 6.99		change: -0.230								p/e ratio: 40.11					
smartmoney	simg	(-3.19%)	6.99	$7.07	-0.23	692,431	$7.15	$6.93	$7.22	$10.20	$3.10			574,000	0.00%	$0.00		
stocknod	simg	-3.186%	6.990 usd	7.070	-0.2300	692,431	7.150	6.930	7.220	10.20	2.980	79,494,600						
stockpickr	simg	-3.19%	$6.99 -0.23 | -3.19%	7.07	-0.23	692.43k	7.15	6.93	7.22	10.20	3.10							
stocksmart	simg	.0 %	$7.12	7.34	0	77,548	7.59	7.12										
stocktwits	simg	-3.19%	6.99		-0.23													
streetinsider-com	simg	3.19%	6.99	$7.07	-0.23	692,431	$7.15	$6.93	$7.22	$10.20	$2.98		38.83				$0.18	
thecramerreport	simg		6.99	7.15	-0.23	692431	7.15	6.93										
thestree	simg	-3.19%	$6.99	7.07	-0.23	692431	7.15	6.93	7.22	-10.2	3.1	7.94946e7		5.46127902e8				
tickerspy	simg	-3.19%	$6.99	7.07	-0.23	692,431	7.15	6.93	7.22	10.20	3.10		38.0	573.3m	0.00%	$0.00		
tmx-quotemedia	simg	-3.19%	6.990	7.070	-0.230	692,431	7.150	6.930	7.220	10.200	3.100	79,494,600	40.10	555,667,254			0.18	
updown	simg	-3.19%	$6.99	$7.07	-$0.23	679,843	$7.15	$6.93	$7.22	$10.20	$3.10	79.49b	38.38	$574m			0.19	
wallstreetsurvivor	simg	-3.19%	6.99	7.07	-0.23	685,743	7.15	6.93		10.20	3.53		40.10	$574m			0.10	
yahoo-finance	simg	3.19%	6.99	7.15	0.23	692,431	7.15	6.93	7.22	10.20	3.10		38.83	555.66m			0.18	
ycharts-com	simg	-3.19%	6.99		-0.23					10.20	2.98		36.79	546.62m	0.00%		0.19	
zacks	simg	(-3.19%)	6.99		-0.23	vol.  692,431	7.15	6.93		10.20	2.98		32.82	583.53 m	0.00	0.00	.22	
advfn	linc	-0.21	19.43	19.17	-0.04	310854	19.54	18.6208										
barchart	linc	-0.15%	19.43	19.17	-0.03	310,854	19.54	18.62	19.46	20.55	9.26		6.11	$435.62 m	5.39%	$1.00	+2.76	
barrons	linc	0.15%	19.43	19.17	-0.03	310,854	19.54	18.621				25.02 million		$419.33 million	5.15%	$0.25		
bloomberg	linc	-0.154%	19.430	19.170	-0.030	310,854	19.540	18.621		21.60	9.73	22.581mil	6.391	438.742mil	3.860	0.250 regular cash	3.040	
boston-com	linc	-0.1542%	19.43 usd	19.17	-0.0300	310,854	19.54	18.62	19.46	21.60	9.730	22,580,629						
bostonmerchant	linc	-0.1542%	19.43 usd	19.17	-0.0300	310,854	19.54	18.62	19.46	21.60	9.730	22,580,629						
business-insider	linc	-0.1542%	19.43 usd	19.17	-0.0300	310,854	19.54	18.62	19.46	21.60	9.730	22,580,629						
chron	linc	-0.1542%	19.43 usd	19.17	-0.0300	310,854	19.54	18.62	19.46	21.60	9.730	22,580,629						
cio-com	linc	-0.15%	19.43 usd	19.17	-0.0300	310,854	19.54	18.62	19.46	21.60	9.730	22,580,629	7.170	439m	5.4	1		
cnn-money	linc	-0.15%	19.43	19.17	-0.03	308,349	19.54	18.62	19.46				7.2	$438.7m	5.15%			
easystockalterts	linc	-0.16%	19.43	19.17	-0.03	310854	19.54	18.62	19.46	21.60	9.73		7.17				2.71	
eresearch-fidelity-com	linc	-0.15%	19.4300	19.1700	-0.0300	310,854	19.5400	18.6208	19.4600	21.6000	9.7300	22,581,000	7.05	$439.43m	5.14%	$0.250000		
finance-abc7-com	linc	-0.1542%	19.43 usd	19.17	-0.0300	310,854	19.54	18.62	19.46	21.60	9.730	22,580,629						
finance-abc7chicago-com	linc	-0.1542%	19.43 usd	19.17	-0.0300	310,854	19.54	18.62	19.46	21.60	9.730	22,580,629						
financial-content	linc	-0.1542%	19.43 usd	19.17	-0.0300	310,854	19.54	18.62	19.46	21.60	9.730	22,580,629						
finapps-forbes-com	linc	-0.2%	$19.43	19.17	-0.03	310,854	19.54	18.62	19.46	21.60	9.73	23 mil	7.0	439 mil	5.1	1.00	2.76	
finviz	linc	-0.15%	19.43			310,854			19.46	-5.44%	109.96%	22.58m	7.10	439.41m		1.00	2.74	
fool	linc	-0.15%	$19.43	$19.17	-0.03	310,254	$19.54	$18.62	$19.46	$21.60	$9.73		6.80	$438.74m		1.00		
foxbusiness	linc		$19.43		-0.03	310,854			$19.46									
google-finance	linc	(-0.15%)	19.43	19.17	-0.03	310,854.00	19.54	18.62		21.60	9.73	22.58m	7.10	438.74m	5.15	0.25	2.74	
howthemarketworks	linc	-0.154%	19.43	19.17	-0.03	308,049	19.54	18.6208	19.46									
hpcwire	linc	-0.1542%	19.43 usd	19.17	-0.0300	310,854	19.54	18.62	19.46	21.60	9.730	22,580,629						
insidestocks	linc	-0.15%	19.43	19.17	-0.03	310854	19.54	18.62					price earnings ratio: 7.04					
investopedia	linc	-0.15 %	$19.43	19.17	-0.03				19.46									
investorguide	linc	-0.15%	19.43	18.91	-0.03		19.54	18.6208		21.60	9.73		7.13	438.7m			2.73	
marketintellisearch	linc	-0.15 %	$19.43	$18.91	-0.03	305.20k	$19.54	$18.62	$19.46			22.58m	7.10	0.44b	5.14 %		2.74	
marketwatch	linc	-0.15%	$19.43	open: 19.17	-0.03	2,605	$19.54	$18.62	$19.46	$21.60	$9.73		6.64	$419.33m	5.15%	0.25	2.93	
minyanville	linc	-0.1542%	19.43 usd	19.17	-0.0300	310,854	19.54	18.62	19.46	21.60	9.730	22,580,629						
msn-money	linc	-0.15%	19.43	19.17	-0.03	310,854	19.54	18.62	19.46	21.60	9.73	22.58 mil	7.20	439.42 mil	5.14%	1.00	2.74	
nasdaq-com	linc	0.15%	$ 19.43	$ 19.17	0.03	310,854	$ 19.54	$ 18.6208	$ 19.46	$ 21.60	$ 9.73	22,581,000	7.04	$ 438,748,830			$ 2.76	
optimum	linc	-0.15%	19.43 ( 4:30 pm edt)	19.17	-0.03	310,854	19.54	18.62	19.46	21.60	9.73	22.58m	7.2	438.7m	5.15	1.00	2.71	
paidcontent	linc	-0.1542%	19.43 usd	19.17	-0.0300	310,854	19.54	18.62	19.46	21.60	9.730	22,580,629						
pc-quote	linc	-0.15%	19.43	19.17	-0.03	310,854	19.54	18.6208	19.46	21.60	9.73	22,615,867	7.20741	439,426,000		0.25		
personal-wealth-biz	linc	-0.15%	19.43	18.91	-0.03	310,854	19.54	18.6208	19.46	21.60	9.73		7.13		3.85	0.75	2.73	
predictwallstreet	linc	-0.15%	19.44		-0.03	310,854												
raymond-james	linc	-0.15	19.43	19.17	-0.03	310,854	19.54	18.62	19.43	21.60	9.73		6.92				2.81	
renewable-energy-world	linc	-0.1542%	19.43 usd	19.17	-0.0300	310,854	19.54	18.62	19.46	21.60	9.730	22,580,629						
screamingmedia	linc	-0.15%	$	open: 19.17	-0.03	2,605	$19.54	$18.62	$19.46	$21.60	$9.73		6.64	$419.33m	5.15%	0.25	2.93	
scroli	linc	%	linc			0												
simple-stock-quotes	linc	-0.15%	last trade: 19.43		change: -0.030								p/e ratio: 7.13					
smartmoney	linc	(-0.15%)	19.43	$19.17	-0.03	310,854	$19.54	$18.62	$19.46	$21.60	$9.73			439,400	5.14%	$0.25		
stocknod	linc	-0.1542%	19.43 usd	19.17	-0.0300	310,854	19.54	18.62	19.46	21.60	9.730	22,580,629						
stockpickr	linc	-0.15%	$19.43 -0.03 | -0.15%	19.17	-0.03	310.85k	19.54	18.62	19.46	21.60	9.73							
stocksmart	linc	.0 %	$14.67	15.71	0	16,628	14.82	14.41										
stocktwits	linc	-0.15%	19.43		-0.03													
streetinsider-com	linc	0.15%	19.43	$19.17	-0.03	310,854	$19.54	$18.62	$19.46	$21.60	$9.73		7.17				$2.71	
thecramerreport	linc		19.43	18.91	-0.03	310854	19.54	18.6208										
thestree	linc	-0.15%	$19.43	19.17	-0.03	310854	19.54	18.62	19.46	-21.6	9.73	2.2580629e7		4.19322281e8				
tickerspy	linc	-0.15%	$19.43	19.17	-0.03	310,854	19.54	18.62	19.46	21.60	9.73		7.2	436.2m	5.14%	$0.25		
tmx-quotemedia	linc	-0.15%	19.430	19.170	-0.030	310,854	19.540	18.621	19.460	21.600	9.730	22,580,629	7.20	438,741,621	5.139	0.250 usd	2.71	
updown	linc	-0.15%	$19.43	$19.17	-$0.03	307,849	$19.54	$18.62	$19.46	$21.60	$9.73	22.58b	6.97	$439m			2.79	
wallstreetsurvivor	linc	-0.15%	19.43	19.17	-0.03	308,049	19.54	18.62		21.54	9.73		7.20	$439m	5.10%	0.25 -	2.79	
yahoo-finance	linc	0.15%	19.43	18.91	0.03	310,854	19.54	18.62	19.46	21.60	9.73		7.12	438.73m	5.40%	1.00	2.73	
ycharts-com	linc	-0.15%	19.43		-0.03					21.60	9.73		7.20	435.62m	6.71%		2.70	
zacks	linc	(-0.15%)	19.43		-0.03	vol.  310,854	19.54	18.62		21.60	9.73		6.4	439.43 m	5.14	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	330492	21.77	21.77	21.77	22.63	14.51		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	-0.8%	$13.66	13.67	-0.11	3,237,564	13.70	13.57	13.77	14.49	12.17	358 mil	39.0	5 bil	4.6	0.63	0.35	
finviz	dnbk	0.00%	21.77			0			21.77	-3.80%	54.57%	20.69m	25.31	450.42m		0.16	0.86	
fool	dnbk	0%	$21.77	$0.00	0.00	0	$22.00	$21.53	$21.77	$22.63	$14.19		25.30	$450.35m	0.60%	0.16		
foxbusiness	dnbk		$21.77		+0.21	129,209			$21.56									
google-finance	dnbk																	
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	1.34 %	$51.27	$49.85	0.68	156.80k	$51.43	$49.76	$50.59			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	14.51	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		330,492	$21.77	$21.77	$21.77	$22.63	$14.51		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	14.51		25.31	450.42m	0.80%		0.86	
zacks	dnbk		21.77			vol.  0				22.63	14.19							
advfn	btn	-3.65	4.49	4.69	-0.17	354336	4.75	4.47										
barchart	btn	-3.65%	4.49	4.69	-0.17	354,336	4.75	4.47	4.66	9.74	4.47		8.11	$64.34 m			+0.62	
barrons	btn	3.65%	4.49	4.69	-0.17	354,336	4.75	4.47				14.37 million		$66.72 million	btn has not issued dividends in more than 1 year.			
bloomberg	btn	-3.648%	4.490	4.690	-0.170	354,336	4.750	4.470		9.74	4.47	14.441mil	7.361	64.841mil			0.610	
boston-com	btn	-3.648%	4.490 usd	4.690	-0.1700	354,336	4.750	4.470	4.660	9.740	4.570	14,441,223						
bostonmerchant	btn	-3.648%	4.490 usd	4.690	-0.1700	354,336	4.750	4.470	4.660	9.740	4.570	14,441,223						
business-insider	btn	-3.648%	4.490 usd	4.690	-0.1700	354,336	4.750	4.470	4.660	9.740	4.570	14,441,223						
chron	btn	-3.648%	4.490 usd	4.690	-0.1700	354,336	4.750	4.470	4.660	9.740	4.570	14,441,223						
cio-com	btn	-3.65%	4.490 usd	4.690	-0.1700	354,336	4.750	4.470	4.660	9.740	4.570	14,441,223	7.127	65m				
cnn-money	btn	-3.65%today&rsquo;s change	4.49data as of 3:59pm et	4.75	-0.17	354,336	4.75	4.47	4.66				7.1	$64.8m				
easystockalterts	btn	-3.62%	4.49	4.69	-0.17	354336	4.75	4.47	4.66	9.74	4.57		7.13				0.63	
eresearch-fidelity-com	btn	-3.65%	4.4900	4.6900	-0.1700	354,336	4.7500	4.4700	4.6600	9.7400	4.5700	14,441,000	7.45	$66.72m				
finance-abc7-com	btn	-3.648%	4.490 usd	4.690	-0.1700	354,336	4.750	4.470	4.660	9.740	4.570	14,441,223						
finance-abc7chicago-com	btn	-3.648%	4.490 usd	4.690	-0.1700	354,336	4.750	4.470	4.660	9.740	4.570	14,441,223						
financial-content	btn	-3.648%	4.490 usd	4.690	-0.1700	354,336	4.750	4.470	4.660	9.740	4.570	14,441,223						
finapps-forbes-com	btn	-3.7%	$4.49	4.69	-0.17	354,336	4.75	4.47	4.66	9.74	4.57	14 mil	7.2	65 mil	0.0	0.00	0.62	
finviz	btn	-3.65%	4.49			354,336			4.66	-53.90%	-1.75%	14.44m	7.52	67.29m			0.62	
fool	btn	-3.65%	$4.49	$4.69	-0.17	354,336	$4.75	$4.47	$4.66	$9.74	$4.57		7.40	$64.84m				
foxbusiness	btn		$4.49		-0.17	354,336			$4.66									
google-finance	btn	(-3.65%)	4.49	4.69	-0.17	354,336.00	4.75	4.47		9.74	4.47	14.44m	7.23	64.84m			0.62	
howthemarketworks	btn	-3.648%	4.49	4.69	-0.17	354,336	4.75	4.47	4.66									
hpcwire	btn	-3.648%	4.490 usd	4.690	-0.1700	354,336	4.750	4.470	4.660	9.740	4.570	14,441,223						
insidestocks	btn	-3.65%	4.49	4.69	-0.17	354336	4.75	4.47					price earnings ratio: 7.24					
investopedia	btn	-3.65 %	$4.49	4.69	-0.17				4.66									
investorguide	btn	-3.65%	4.49	4.69	-0.17		4.75	4.47		9.74	4.57		7.41	64.6m			0.629	
marketintellisearch	btn	-3.65 %	$4.49	$4.69	-0.17	284.10k	$4.75	$4.47	$4.66			14.44m	7.52	0.07b	0.0 %		0.62	
marketwatch	btn	-3.65%	$4.49	open: 4.69	-0.17	354,336	$4.75	$4.47	$4.66	$9.74	$4.47		7.25	$66.72m			0.62	
minyanville	btn	-3.648%	4.490 usd	4.690	-0.1700	354,336	4.750	4.470	4.660	9.740	4.570	14,441,223						
msn-money	btn	-3.65%	4.49	4.69	-0.17	354,336	4.75	4.47	4.66	9.74	4.57	14.44 mil	7.13	67.3 mil			0.62	
nasdaq-com	btn	3.65%	$ 4.49		0.17	354,336	$ 4.75	$ 4.47	$ 4.66	$ 9.74	$ 4.57	14,441,000	7.24	$ 64,840,090			$ 0.62	
optimum	btn	-3.65%	4.49 ( 4:15 pm edt)	4.69	-0.17	354,336	4.75	4.47	4.66	9.74	4.57	14.44m	7.1	64.8m			0.63	
paidcontent	btn	-3.648%	4.490 usd	4.690	-0.1700	354,336	4.750	4.470	4.660	9.740	4.570	14,441,223						
pc-quote	btn	-3.65%	4.49	4.69	-0.17	354,336	4.75	4.47	4.66	9.74	4.57	14,987,773	7.39683	67,295,000				
personal-wealth-biz	btn	-3.65%	4.49	4.69	-0.17	354,336	4.75	4.47	4.66	9.74	4.57		7.41			0.00	0.629	
predictwallstreet	btn	-3.65%	4.49		-0.17	354,336												
raymond-james	btn	-3.65	4.49	4.69	-0.17	354,336	4.75	4.47	4.49	9.74	4.57		7.13				0.63	
renewable-energy-world	btn	-3.648%	4.490 usd	4.690	-0.1700	354,336	4.750	4.470	4.660	9.740	4.570	14,441,223						
screamingmedia	btn	-3.65%	$	open: 4.69	-0.17	354,336	$4.75	$4.47	$4.66	$9.74	$4.47		7.25	$66.72m			0.62	
scroli	btn	%	btn			0												
simple-stock-quotes	btn	-3.65%	last trade: 4.49		change: -0.170								p/e ratio: 7.41					
smartmoney	btn	(-3.65%)	4.49	$4.69	-0.17	354,336	$4.75	$4.47	$4.66	$9.74	$4.57			67,300	0.00%	$0.00		
stocknod	btn	-3.648%	4.490 usd	4.690	-0.1700	354,336	4.750	4.470	4.660	9.740	4.570	14,441,223						
stockpickr	btn	-3.65%	$4.49 -0.17 | -3.65%	4.69	-0.17	354.34k	4.75	4.47	4.66	9.74	4.57							
stocksmart	btn	.0 %	$5.49	7.91	0	10,350	5.7	5.49										
stocktwits	btn	-3.86%	4.48		-0.18													
streetinsider-com	btn	3.65%	4.49	$4.69	-0.17	354,336	$4.75	$4.47	$4.66	$9.74	$4.57		7.13				$0.63	
thecramerreport	btn		4.49	4.69	-0.17	354336	4.75	4.47										
thestree	btn	-3.65%	$4.49	4.69	-0.17	354336	4.75	4.47	4.66	-9.74	4.57	1.4441223e7		6.671845e7				
tickerspy	btn	-3.65%	$4.49	4.69	-0.17	354,336	4.75	4.47	4.66	9.74	4.57		7.4	67.1m	0.00%	$0.00		
tmx-quotemedia	btn	-3.65%	4.490	4.690	-0.170	354,336	4.750	4.470	4.660	9.740	4.470	14,441,223	7.40	64,841,091			0.63	
updown	btn	-3.65%	$4.49	$4.69	-$0.17	354,336	$4.75	$4.47	$4.66	$9.74	$4.57	14.44b	7.40	$67m			0.63	
wallstreetsurvivor	btn	-3.65%	4.49	4.69	-0.17	354,336	4.75	4.47		9.74	4.57		7.40	$67m			0.59	
yahoo-finance	btn	3.65%	4.49	4.69	0.17	354,336	4.75	4.47	4.66	9.74	4.47		7.14	64.65m			0.63	
ycharts-com	btn	-4.27%	4.48		-0.20					9.74	4.60		7.11	64.20m	0.00%		0.63	
zacks	btn	(-3.65%)	4.49		-0.17	vol.  354,336	4.75	4.47		9.74	4.47		8.18	67.29 m	0.00	0.00	.57	
advfn	pva	-2.09	13.6	13.69	-0.29	532321	13.91	13.48										
barchart	pva	-2.09%	13.60	13.69	-0.29	532,321	13.91	13.48	13.89	19.98	12.82		0.00	$620.16 m	1.65%	$0.22	-1.06	
barrons	pva	2.09%	13.60	13.69	-0.29	530,435	13.91	13.48				45.55 million		$622.50 million	1.65%	$0.06		
bloomberg	pva	-2.088%	13.600	13.690	-0.290	532,321	13.910	13.480		20.26	12.82	45.671mil		621.126mil	1.654	0.056 regular cash	-1.491	
boston-com	pva	-2.088%	13.60 usd	13.69	-0.2900	532,321	13.91	13.48	13.89	20.26	12.82	45,671,030						
bostonmerchant	pva	-2.088%	13.60 usd	13.69	-0.2900	532,321	13.91	13.48	13.89	20.26	12.82	45,671,030						
business-insider	pva	-2.088%	13.60 usd	13.69	-0.2900	532,321	13.91	13.48	13.89	20.26	12.82	45,671,030						
chron	pva	-2.088%	13.60 usd	13.69	-0.2900	532,321	13.91	13.48	13.89	20.26	12.82	45,671,030						
cio-com	pva	-2.09%	13.60 usd	13.69	-0.2900	532,321	13.91	13.48	13.89	20.26	12.82	45,671,030		621m	1.7	0.23		
cnn-money	pva	-2.09%	13.60	13.69	-0.29	532,321	13.91	13.48	13.89				nm	$621.1m	1.65%			
easystockalterts	pva	-2.12%	13.60	13.69	-0.29	532321	13.91	13.48	13.89	20.26	12.82						-2.25	
eresearch-fidelity-com	pva	-2.09%	13.6000	13.6900	-0.2900	532,321	13.9100	13.4800	13.8900	20.2600	12.8200	45,671,000	nm	$634.37m	1.62%	$0.056250		
finance-abc7-com	pva	-2.088%	13.60 usd	13.69	-0.2900	532,321	13.91	13.48	13.89	20.26	12.82	45,671,030						
finance-abc7chicago-com	pva	-2.088%	13.60 usd	13.69	-0.2900	532,321	13.91	13.48	13.89	20.26	12.82	45,671,030						
financial-content	pva	-2.088%	13.60 usd	13.69	-0.2900	532,321	13.91	13.48	13.89	20.26	12.82	45,671,030						
finapps-forbes-com	pva	-2.1%	$13.60	13.69	-0.29	532,321	13.91	13.48	13.89	20.26	12.82	46 mil		621 mil	1.7	0.22	-1.06	
finviz	pva	-2.09%	13.60			532,321			13.89	-31.92%	6.08%	45.67m		621.11m		0.23	-2.25	
fool	pva	-2.09%	$13.60	$13.69	-0.29	532,321	$13.91	$13.48	$13.89	$20.26	$12.82		0.00	$621.13m	0.90%	0.22		
foxbusiness	pva		$13.60		-0.29	532,321			$13.89									
google-finance	pva	(-2.09%)	13.60	13.69	-0.29	532,321.00	13.91	13.48		20.26	12.82	45.67m		621.13m	1.65	0.06	-2.25	
howthemarketworks	pva	-2.088%	13.6	13.69	-0.29	530,435	13.91	13.48	13.89									
hpcwire	pva	-2.088%	13.60 usd	13.69	-0.2900	532,321	13.91	13.48	13.89	20.26	12.82	45,671,030						
insidestocks	pva	-2.09%	13.60	13.69	-0.29	530435	13.91	13.48										
investopedia	pva	-2.09 %	$13.60	13.69	-0.29				13.89									
investorguide	pva	-2.09%	13.60	13.69	-0.29		13.91	13.48		25.42	13.22			621.1m			-1.074	
marketintellisearch	pva	-2.09 %	$13.60	$13.69	-0.29	526.90k	$13.91	$13.48	$13.89			45.67m	0.00	0.63b	1.62 %		-2.25	
marketwatch	pva	-2.09%	$13.60	open: 13.69	-0.29	1,886	$13.91	$13.48	$13.89	$20.26	$12.82			$622.50m	1.65%	0.06		
minyanville	pva	-2.088%	13.60 usd	13.69	-0.2900	532,321	13.91	13.48	13.89	20.26	12.82	45,671,030						
msn-money	pva	-2.09%	13.60	13.69	-0.29	532,321	13.91	13.48	13.89	20.26	12.82	45.67 mil	-6.02	634.37 mil	1.62%	0.23	-1.06	
nasdaq-com	pva	2.09%	$ 13.60		0.29	532,321	$ 13.91	$ 13.48	$ 13.89	$ 20.26	$ 12.82	45,671,000		$ 621,125,600	1.62 %	$0.225000	$ -1.06	
optimum	pva	-2.09%	13.60 ( 4:15 pm edt)	13.69	-0.29	532,321	13.91	13.48	13.89	20.26	12.82	45.67m		621.1m	1.65	0.23	-2.25	
paidcontent	pva	-2.088%	13.60 usd	13.69	-0.2900	532,321	13.91	13.48	13.89	20.26	12.82	45,671,030						
pc-quote	pva	-2.09%	13.6	13.69	-0.29	532,321	13.91	13.48	13.89	20.26	12.82	46,644,868	-6.14602	634,370,000		0.05625		
personal-wealth-biz	pva	-2.09%	13.60	13.69	-0.29	532,321	13.91	13.48	13.89	25.42	13.22				1.61	0.224	-1.074	
predictwallstreet	pva	-2.09%	13.60		-0.29	532,321												
raymond-james	pva	-2.09	13.60	13.69	-0.29	532,321	13.91	13.48	13.60	20.26	12.82						-2.24	
renewable-energy-world	pva	-2.088%	13.60 usd	13.69	-0.2900	532,321	13.91	13.48	13.89	20.26	12.82	45,671,030						
screamingmedia	pva	-2.09%	$	open: 13.69	-0.29	1,886	$13.91	$13.48	$13.89	$20.26	$12.82			$622.50m	1.65%	0.06		
scroli	pva	%	pva			0												
simple-stock-quotes	pva	-2.09%	last trade: 13.60		change: -0.290													
smartmoney	pva	(-2.09%)	13.60	$13.69	-0.29	532,321	$13.91	$13.48	$13.89	$20.26	$12.82			634,400	1.66%	$0.06		
stocknod	pva	-2.088%	13.60 usd	13.69	-0.2900	532,321	13.91	13.48	13.89	20.26	12.82	45,671,030						
stockpickr	pva	-2.09%	$13.60 -0.29 | -2.09%	13.69	-0.29	532.32k	13.91	13.48	13.89	20.26	12.82							
stocksmart	pva	.0 %	$14.24	17.13	0	28,279	14.67	14.22										
stocktwits	pva	-2.12%	13.60		-0.29													
streetinsider-com	pva	2.09%	13.60	$13.69	-0.29	532,321	$13.91	$13.48	$13.89	$20.26	$12.82						$-2.25	
thecramerreport	pva		13.60	13.69	-0.29	532321	13.91	13.48										
thestree	pva	-2.09%	$13.6	13.69	-0.29	532321	13.91	13.48	13.89	-20.26	12.82	4.567103e7		6.22496139e8				
tickerspy	pva	-2.09%	$13.60	13.69	-0.29	532,321	13.91	13.48	13.89	20.26	12.82		-6.1	632.5m	1.62%	$0.06		
tmx-quotemedia	pva	-2.09%	13.600	13.690	-0.290	532,321	13.910	13.480	13.890	20.260	12.820	45,671,030		621,126,008	1.620	0.056 usd	-2.20	
updown	pva	-2.09%	$13.60	$13.69	-$0.29	529,835	$13.91	$13.48	$13.89	$20.26	$12.82	45.67b		$634m			-1.06	
wallstreetsurvivor	pva	-2.09%	13.60	13.69	-0.29	530,435	13.91	13.48		19.85	12.82			$634m	1.60%	0.23 -	-1.32	
yahoo-finance	pva	2.09%	13.60	13.69	0.29	532,321	13.91	13.48	13.89	20.26	12.82			621.13m	1.70%	0.23	-1.07	
ycharts-com	pva	-1.88%	13.60		-0.26					20.26	12.82			619.93m	1.73%		-1.07	
zacks	pva	(-2.09%)	13.60		-0.29	vol.  532,321	13.91	13.48		20.26	12.82			634.37 m	1.62	0.22	-1.27	
advfn	enh	0.24	41.76	41.39	0.1	131861	41.77	41.32										
barchart	enh	+0.24%	41.76	41.39	+0.10	131,861	41.77	41.32	41.66	49.96	34.72		15.27	$1.66 b	2.9%	$1.20	+3.32	
barrons	enh	0.24%	41.76	41.39	+0.10	129,680	41.77	41.32				53.73 million		$1.68 billion	2.87%	$0.3		
bloomberg	enh	0.240%	41.760	41.390	0.100	131,861	41.770	41.320		50.65	35.62	40.513mil	15.640	1,691.809mil	2.635	0.300 regular cash	2.670	
boston-com	enh	+0.2400%	41.76 usd	41.39	+0.1000	131,861	41.77	41.32	41.66	50.65	35.62	66,007,000						
bostonmerchant	enh	+0.2400%	41.76 usd	41.39	+0.1000	131,861	41.77	41.32	41.66	50.65	35.62	66,007,000						
business-insider	enh	+0.2400%	41.76 usd	41.39	+0.1000	131,861	41.77	41.32	41.66	50.65	35.62	66,007,000						
chron	enh	+0.2400%	41.76 usd	41.39	+0.1000	131,861	41.77	41.32	41.66	50.65	35.62	66,007,000						
cio-com	enh	+0.24%	41.76 usd	41.39	+0.1000	131,861	41.77	41.32	41.66	50.65	35.62	66,007,000		3b	2.9	1.2		
cnn-money	enh	+0.24%	41.76	41.32	+0.10	131,861	41.77	41.32	41.66				12.9	$2.8b	2.87%			
easystockalterts	enh	0.24%	41.76	41.39	+0.10	131861	41.77	41.32	41.66	50.65	35.62						0.00	
eresearch-fidelity-com	enh	0.24%	41.7600	41.3900	0.1000	131,861	41.7700	41.3200	41.6600	50.6500	35.6200	40,513,000	12.55	$1.69b	2.88%	$0.300000		
finance-abc7-com	enh	+0.2400%	41.76 usd	41.39	+0.1000	131,861	41.77	41.32	41.66	50.65	35.62	66,007,000						
finance-abc7chicago-com	enh	+0.2400%	41.76 usd	41.39	+0.1000	131,861	41.77	41.32	41.66	50.65	35.62	66,007,000						
financial-content	enh	+0.2400%	41.76 usd	41.39	+0.1000	131,861	41.77	41.32	41.66	50.65	35.62	66,007,000						
finapps-forbes-com	enh	0.2%	$41.76	41.39	0.10	131,861	41.77	41.32	41.66	50.65	35.62	41 mil	12.6	2 bil	2.9	1.20	3.32	
finviz	enh	0.24%	41.76			131,861			41.66	-16.42%	20.28%	40.51m	12.89	1.69b		1.20	3.24	
fool	enh	+0.24%	$41.76	$41.39	0.10	131,861	$41.77	$41.32	$41.66	$50.65	$35.62		12.50	$1.69b	2.80%	1.20		
foxbusiness	enh		$41.76		+0.10	131,861			$41.66									
google-finance	enh	(0.24%)	41.76	41.39	+0.10	131,861.00	41.77	41.32		50.65	35.62	40.51m	12.88	1.69b	2.87	0.30	3.24	
howthemarketworks	enh	0.24%	41.76	41.39	0.1	129,680	41.77	41.32	41.66									
hpcwire	enh	+0.2400%	41.76 usd	41.39	+0.1000	131,861	41.77	41.32	41.66	50.65	35.62	66,007,000						
insidestocks	enh	+0.24%	41.76	41.39	+0.10	129680	41.77	41.32					price earnings ratio: 15.58					
investopedia	enh	+0.24 %	$41.76	41.39	+0.10				41.66									
investorguide	enh	+0.24%	41.76	41.39	+0.10		41.77	41.32		50.65	35.62		10.39	1.692b			4.01	
marketintellisearch	enh	0.24 %	$41.76	$41.39	0.10	120.10k	$41.77	$41.32	$41.66			40.51m	12.86	1.69b	2.88 %		3.24	
marketwatch	enh	+0.24%	$41.76	open: 41.39	+0.10	5,581	$41.77	$41.32	$41.66	$50.65	$35.62		5.33	$1.68b	2.87%	0.30	7.83	
minyanville	enh	+0.2400%	41.76 usd	41.39	+0.1000	131,861	41.77	41.32	41.66	50.65	35.62	66,007,000						
msn-money	enh	+0.24%	41.76	41.39	+0.10	131,861	41.77	41.32	41.66	50.65	35.62	40.51 mil	12.97	1.69 bil	2.88%	1.20	3.24	
nasdaq-com	enh	0.24%	$ 41.76		0.10	131,861	$ 41.77	$ 41.32	$ 41.66	$ 50.65	$ 35.62	40,513,000	12.58	$ 1,691,822,880	2.88 %	$1.200000	$ 3.32	
optimum	enh	+0.24%	41.76 ( 4:15 pm edt)	41.39	+0.10	131,861	41.77	41.32	41.66	50.65	35.62	66.01m		2.8b	2.87	1.20		
paidcontent	enh	+0.2400%	41.76 usd	41.39	+0.1000	131,861	41.77	41.32	41.66	50.65	35.62	66,007,000						
pc-quote	enh	0.24%	41.76	41.39	0.10	131,861	41.77	41.32	41.66	50.65	35.62	40,415,987	12.93789	1,687,772,000		0.3		
personal-wealth-biz	enh	+0.24%	41.76	41.39		131,861	41.77	41.32	41.66	50.65	35.62		10.39		2.64	1.10	4.01	
predictwallstreet	enh	+0.24%	41.76		+0.10	131,861												
raymond-james	enh	0.24	41.76	41.39	0.10	131,861	41.77	41.32	41.76	50.65	35.62		11.50				3.63	
renewable-energy-world	enh	+0.2400%	41.76 usd	41.39	+0.1000	131,861	41.77	41.32	41.66	50.65	35.62	66,007,000						
screamingmedia	enh	+0.24%	$	open: 41.39	+0.10	5,581	$41.77	$41.32	$41.66	$50.65	$35.62		5.33	$1.68b	2.87%	0.30	7.83	
scroli	enh	%	enh			0												
simple-stock-quotes	enh	+0.24%	last trade: 41.76		change: 0.100								p/e ratio: 10.39					
smartmoney	enh	(0.24%)	41.76	$41.39	0.10	131,861	$41.77	$41.32	$41.66	$50.65	$35.62			1,687,800	2.88%	$0.30		
stocknod	enh	+0.2400%	41.76 usd	41.39	+0.1000	131,861	41.77	41.32	41.66	50.65	35.62	66,007,000						
stockpickr	enh	0.24%	$41.76 0.10 | 0.24%	41.32	0.10	131.86k	41.77	41.32	41.66	50.65	35.62							
stocksmart	enh	.0 %	$40.32	46.09	0	35,185	41.08	40.32										
stocktwits	enh	0.19%	41.74		+0.08													
streetinsider-com	enh	0.24%	41.76	$41.39	+0.10	131,861	$41.77	$41.32	$41.66	$50.65	$35.62						$0.00	
thecramerreport	enh		41.76	41.39	+0.10	131861	41.77	41.32										
thestree	enh	0.24%	$41.76	41.32	0.1	131861	41.77	41.32	41.66	-50.65	35.62	4.0512667e7		1.676009034e9				
tickerspy	enh	0.24%	$41.76	41.39	+0.10	131,861	41.77	41.32	41.66	50.65	35.62		12.9	1.6b	2.88%	$0.30		
tmx-quotemedia	enh	0.24%	41.760	41.390	0.100	131,861	41.770	41.320	41.660	50.650	35.620	40,512,667	12.70	1,691,808,974	2.874	0.300 usd	3.28	
updown	enh	0.24%	$41.76	$41.39	$0.10	126,380	$41.77	$41.32	$41.66	$50.65	$35.62	40.51b	9.65	$1.68b			4.32	
wallstreetsurvivor	enh	0.24%	41.76	41.39	0.10	129,680	41.77	41.32		50.65	35.62		12.70	$2b	2.90%	1.00 -	6.38	
yahoo-finance	enh	0.24%	41.76	41.39	0.10	131,861	41.77	41.32	41.66	50.65	35.62		10.41	1.69b	2.90%	1.20	4.01	
ycharts-com	enh	+0.19%	41.74		+0.08					50.65	35.62		12.96	1.66b	2.89%		3.22	
zacks	enh	(0.24%)	41.76		0.10	vol.  131,861	41.77	41.32		50.65	35.62		15.37	1.69 b	2.88	1.20	2.71	
advfn	rloc	-2.63	21.07	21.07	-0.57	132022	21.23	20.39										
barchart	rloc	-2.63%	21.07	21.07	-0.57	132,022	21.23	20.39	21.64	28.39	12.25		0.00	$605.34 m			-0.44	
barrons	rloc	2.63%	21.07	21.07	-0.57	132,022	21.23	20.39				26.29 million		$959.51 million	rloc has not issued dividends in more than 1 year.			
bloomberg	rloc	-2.634%	21.070	21.070	-0.570	132,022	21.230	20.390		28.39	12.25	28.165mil		593.436mil			-0.360	
boston-com	rloc	-2.634%	21.07 usd	21.07	-0.5700	132,022	21.23	20.39	21.64	28.39	12.25	29,077,954						
bostonmerchant	rloc	-2.634%	21.07 usd	21.07	-0.5700	132,022	21.23	20.39	21.64	28.39	12.25	29,077,954						
business-insider	rloc	-2.634%	21.07 usd	21.07	-0.5700	132,022	21.23	20.39	21.64	28.39	12.25	29,077,954						
chron	rloc	-2.634%	21.07 usd	21.07	-0.5700	132,022	21.23	20.39	21.64	28.39	12.25	29,077,954						
cio-com	rloc	-2.63%	21.07 usd	21.07	-0.5700	132,022	21.23	20.39	21.64	28.39	12.25	29,077,954		613m				
cnn-money	rloc	-2.63%	21.07	21.07	-0.57	132,022	21.23	20.39	21.64				nm	$612.7m				
easystockalterts	rloc	-2.71%	21.07	21.07	-0.57	132022	21.23	20.39	21.64	28.39	12.25						-0.58	
eresearch-fidelity-com	rloc	-2.63%	21.0700	21.0700	-0.5700	132,022	21.2300	20.3900	21.6400	28.3900	12.2500	29,078,000	nm	$611.51m				
finance-abc7-com	rloc	-2.634%	21.07 usd	21.07	-0.5700	132,022	21.23	20.39	21.64	28.39	12.25	29,077,954						
finance-abc7chicago-com	rloc	-2.634%	21.07 usd	21.07	-0.5700	132,022	21.23	20.39	21.64	28.39	12.25	29,077,954						
financial-content	rloc	-2.634%	21.07 usd	21.07	-0.5700	132,022	21.23	20.39	21.64	28.39	12.25	29,077,954						
finapps-forbes-com	rloc	-2.6%	$21.07	21.07	-0.57	132,022	21.23	20.39	21.64	28.39	12.25	29 mil		613 mil	0.0	0.00	-0.44	
finviz	rloc	-2.63%	21.07			132,022			21.64	-25.78%	72.00%	29.08m		612.72m			-0.45	
fool	rloc	-2.63%	$21.07	$21.07	-0.57	129,883	$21.23	$20.39	$21.64	$28.39	$12.25		0.00	$612.67m				
foxbusiness	rloc		$21.07		-0.57	132,022			$21.64									
google-finance	rloc	(-2.63%)	21.07	21.07	-0.57	132,022.00	21.23	20.39		28.39	12.25	28.88m		608.41m			-0.45	
howthemarketworks	rloc	-2.634%	21.07	21.07	-0.57	129,883	21.23	20.39	21.64									
hpcwire	rloc	-2.634%	21.07 usd	21.07	-0.5700	132,022	21.23	20.39	21.64	28.39	12.25	29,077,954						
insidestocks	rloc	-2.63%	21.07	21.07	-0.57	132000	21.23	20.39										
investopedia	rloc	-2.63 %	$21.07	21.07	-0.57				21.64									
marketintellisearch	rloc	-2.63 %	$21.07	$20.70	-0.57	75.30k	$21.23	$20.39	$21.64			29.08m	0.00	0.63b	0.0 %		-0.45	
marketwatch	rloc	-2.63%	$21.09	open: 21.07	-0.57	3,138	$21.23	$20.39	$21.64	$28.39	$12.25			$959.51m				
minyanville	rloc	-2.634%	21.07 usd	21.07	-0.5700	132,022	21.23	20.39	21.64	28.39	12.25	29,077,954						
msn-money	rloc	-2.63%	21.07	21.07	-0.57	132,022	21.23	20.39	21.64	28.39	12.25	29.08 mil	-58.53	629.25 mil			-0.45	
nasdaq-com	rloc	2.63%	$ 21.07	$ 21.07	0.57	132,022	$ 21.23	$ 20.39	$ 21.64	$ 28.39	$ 12.25	29,078,000		$ 612,673,460			$ -0.44	
optimum	rloc	-2.63%	21.07 ( 4:30 pm edt)	21.07	-0.57	132,022	21.23	20.39	21.64	28.39	12.25	29.08m		612.7m			-0.58	
paidcontent	rloc	-2.634%	21.07 usd	21.07	-0.5700	132,022	21.23	20.39	21.64	28.39	12.25	29,077,954						
pc-quote	rloc	-2.63%	21.07	21.07	-0.57	132,022	21.23	20.39	21.64	28.39	12.25	29,864,637	-60.11111	629,248,000				
personal-wealth-biz	rloc	-2.63%	21.07	20.70	-0.57	132,022	21.23	20.39	21.64	28.39	11.80					0.00	-0.488	
predictwallstreet	rloc	-2.63%	21.61		-0.57	132,022												
raymond-james	rloc	-2.63	21.07	21.07	-0.57	132,022	21.23	20.39	21.07	28.39	12.25						-0.44	
renewable-energy-world	rloc	-2.634%	21.07 usd	21.07	-0.5700	132,022	21.23	20.39	21.64	28.39	12.25	29,077,954						
screamingmedia	rloc	-2.63%	$	open: 21.07	-0.57	3,138	$21.23	$20.39	$21.64	$28.39	$12.25			$959.51m				
scroli	rloc	%	rloc			0												
simple-stock-quotes	rloc	-2.63%	last trade: 21.07		change: -0.570													
smartmoney	rloc	(-2.63%)	21.07	$21.07	-0.57	132,022	$21.23	$20.39	$21.64	$28.39	$12.25			629,200	0.00%	$0.00		
stocknod	rloc	-2.634%	21.07 usd	21.07	-0.5700	132,022	21.23	20.39	21.64	28.39	12.25	29,077,954						
stockpickr	rloc	-2.63%	$21.07 -0.57 | -2.63%	21.07	-0.57	132.02k	21.23	20.39	21.64	28.39	12.25							
stocksmart	rloc	.0 %	$19.63	19.46	0	7,186	21	19.39										
stocktwits	rloc	-2.31%	21.14		-0.50													
streetinsider-com	rloc	2.63%	21.07	$21.07	-0.57	132,022	$21.23	$20.39	$21.64	$28.39	$12.25						$-0.58	
thecramerreport	rloc		21.07	20.70	-0.57	132022	21.23	20.39										
thestree	rloc	-2.63%	$21.07	21.07	-0.57	132022	21.23	20.39	21.64	-28.39	12.25	2.9077954e7		6.11509373e8				
tickerspy	rloc	-2.63%	$21.07	21.07	-0.57	132,022	21.23	20.39	21.64	28.39	12.25		-60.1	623.8m	0.00%	$0.00		
tmx-quotemedia	rloc	-2.63%	21.070	21.070	-0.570	132,022	21.230	20.390	21.640	28.390	12.250	29,077,954		612,672,491			-0.58	
updown	rloc	-2.63%	$21.07	$21.07	-$0.57	128,884	$21.23	$20.39	$21.64	$28.39	$12.25	29.07b		$629m			-0.49	
wallstreetsurvivor	rloc	-2.63%	21.07	21.07	-0.57	129,883	21.23	20.39		28.39	12.69			$629m			-0.56	
yahoo-finance	rloc	2.63%	21.07	20.70	0.57	132,022	21.23	20.39	21.64	28.39	12.25			612.65m			-0.49	
ycharts-com	rloc	-2.08%	21.14		-0.45					28.39	12.25			607.35m	0.00%		-0.44	
zacks	rloc	(-2.63%)	21.07		-0.57	vol.  132,022	21.23	20.39		28.39	12.25			629.25 m	0.00	0.00	-.36	
advfn	flir	-1.33	34.22	34.23	-0.46	1074614	34.34	33.81										
barchart	flir	-1.33%	34.22	34.23	-0.46	1,013,723	34.34	33.81	34.68	37.29	23.92		22.22	$5.46 b	0.71%	$0.24	+1.51	
barrons	flir	1.33%	34.22	34.23	-0.46	1.073m	34.34	33.81				161.63 million		$5.43 billion	0.70%	$0.06		
bloomberg	flir	-1.326%	34.220	34.230	-0.460	1,074,614	34.340	33.810		37.29	24.00	159.683mil	22.366	5,464.336mil	0.351	0.060 regular cash	1.530	
boston-com	flir	-1.326%	34.22 usd	34.23	-0.4600	1,073,610	34.34	33.81	34.68	37.29	24.00	159,682,533						
bostonmerchant	flir	-1.326%	34.22 usd	34.23	-0.4600	1,073,610	34.34	33.81	34.68	37.29	24.00	159,682,533						
business-insider	flir	-1.326%	34.22 usd	34.23	-0.4600	1,073,610	34.34	33.81	34.68	37.29	24.00	159,682,533						
chron	flir	-1.326%	34.22 usd	34.23	-0.4600	1,073,610	34.34	33.81	34.68	37.29	24.00	159,682,533						
cio-com	flir	-1.33%	34.22 usd	34.23	-0.4600	1,073,610	34.34	33.81	34.68	37.29	24.00	159,682,533	22.66	5b	0.7	0.24		
cnn-money	flir	-1.33%	34.22	34.23	-0.46	1,074,024	34.34	33.93	34.68				22.7	$5.5b	0.70%			
easystockalterts	flir	-1.34%	34.22	34.23	-0.46	1073610	34.34	33.81	34.68	37.29	24.00		22.66				1.51	
eresearch-fidelity-com	flir	-1.33%	34.2200	34.2300	-0.4600	1,074,614	34.3400	33.8100	34.6800	37.2900	24.0000	159,683,000	22.97	$5.54b	0.69%	$0.060000		
finance-abc7-com	flir	-1.326%	34.22 usd	34.23	-0.4600	1,073,610	34.34	33.81	34.68	37.29	24.00	159,682,533						
finance-abc7chicago-com	flir	-1.326%	34.22 usd	34.23	-0.4600	1,073,610	34.34	33.81	34.68	37.29	24.00	159,682,533						
financial-content	flir	-1.326%	34.22 usd	34.23	-0.4600	1,073,610	34.34	33.81	34.68	37.29	24.00	159,682,533						
finapps-forbes-com	flir	-1.3%	$34.22	34.23	-0.46	1,074,614	34.34	33.81	34.68	37.29	24.00	160 mil	22.7	5 bil	0.7	0.24	1.51	
finviz	flir	-1.33%	34.22			1,074,614			34.68	-8.23%	43.11%	159.68m	22.97	5.54b		0.24	1.51	
fool	flir	-1.33%	$34.22	$34.23	-0.46	1,074,614	$34.34	$33.81	$34.68	$37.29	$24.00		22.50	$5.46b		0.24		
foxbusiness	flir		$34.22		-0.46	1,080,814			$34.68									
google-finance	flir	(-1.33%)	34.22	34.23	-0.46	1.07m	34.34	33.81		37.29	24.00	159.68m	22.60	5.46b	0.70	0.06	1.51	
howthemarketworks	flir	-1.326%	34.22	34.23	-0.46	1,073,610	34.34	33.81	34.68									
hpcwire	flir	-1.326%	34.22 usd	34.23	-0.4600	1,073,610	34.34	33.81	34.68	37.29	24.00	159,682,533						
insidestocks	flir	-1.33%	34.22	34.23	-0.46	939176	34.34	33.81					price earnings ratio: 22.66					
investopedia	flir	-1.33 %	$34.22	34.23	-0.46				34.68									
investorguide	flir	-1.33%	34.22	34.23	-0.46					37.29	24.00		23.04	5.464b			1.505	
marketintellisearch	flir	-1.33 %	$34.22	$34.23	-0.46	1065.20k	$34.34	$33.81	$34.68			159.68m	22.97	5.54b	0.69 %		1.51	
marketwatch	flir	-1.33%	$34.21	open: 34.23	-0.46	3,849	$34.34	$33.81	$34.68	$37.29	$24.00		23.08	$5.43b	0.70%	0.06	1.48	
minyanville	flir	-1.326%	34.22 usd	34.23	-0.4600	1,073,610	34.34	33.81	34.68	37.29	24.00	159,682,533						
msn-money	flir	-1.33%	34.22	34.23	-0.46	1.07 mil	34.34	33.81	34.68	37.29	24.00	159.68 mil	22.66	5.54 bil	0.69%	0.24	1.51	
nasdaq-com	flir	1.33%	$ 34.22	$ 34.23	0.46	1,074,614	$ 34.34	$ 33.81	$ 34.68	$ 37.29	$ 24	159,683,000	22.66	$ 5,464,352,260	0.69 %	$0.240000	$ 1.51	
optimum	flir	-1.33%	34.22 ( 3:59 pm edt)	34.23	-0.46	994,332	34.34	33.81	34.68	37.29	24.00	159.68m	22.7	5.5b	0.70	0.24	1.51	
paidcontent	flir	-1.326%	34.22 usd	34.23	-0.4600	1,073,610	34.34	33.81	34.68	37.29	24.00	159,682,533						
pc-quote	flir	-1.33%	34.22	34.23	-0.46	1,082,424	34.34	33.81	34.68	37.29	24.00	161,829,532	22.96689	5,537,807,000		0.06		
personal-wealth-biz	flir	-1.33%	34.22	34.23	-0.46	1,080,814	34.34	33.81	34.68	37.29	24.00		23.04		0.35	0.12	1.505	
predictwallstreet	flir	-1.33%	34.22		-0.46	1,074,614												
raymond-james	flir	-1.33	34.22	34.23	-0.46	1,074,614	34.34	33.81	34.22	37.29	24.00		22.08				1.55	
renewable-energy-world	flir	-1.326%	34.22 usd	34.23	-0.4600	1,073,610	34.34	33.81	34.68	37.29	24.00	159,682,533						
screamingmedia	flir	-1.33%	$	open: 34.23	-0.46	3,700	$34.34	$33.81	$34.68	$37.29	$24.00		23.08	$5.43b	0.70%	0.06	1.48	
scroli	flir	-1.33%	flir 34.22	34.23	-0.46	902,048	34.34	33.81	34.68	37.29	24.00		22.60				1.51	
simple-stock-quotes	flir	-1.33%	last trade: 34.22		change: -0.460								p/e ratio: 23.04					
smartmoney	flir	(-1.33%)	34.22	$34.23	-0.46	1,074,614	$34.34	$33.81	$34.68	$37.29	$24.00			5,537,800	0.69%	$0.06		
stocknod	flir	-1.326%	34.22 usd	34.23	-0.4600	1,073,610	34.34	33.81	34.68	37.29	24.00	159,682,533						
stockpickr	flir	-1.33%	$34.22 -0.46 | -1.33%	34.23	-0.46	1.07m	34.34	33.81	34.68	37.29	24.00							
stocksmart	flir	.0 %	$35.14	29.96	0	72,721	36.26	35.13										
stocktwits	flir	-1.33%	34.22		-0.46													
streetinsider-com	flir	1.33%	34.22	$34.23	-0.46	1,073,610	$34.34	$33.81	$34.68	$37.29	$24.00		22.66				$1.51	
thecramerreport	flir		34.11	34.23	-0.57	306021	34.25	33.81										
thestree	flir	-1.33%	$34.22	34.23	-0.46	1074614	34.34	33.81	34.68	-37.29	24.0	1.59682533e8		5.429206122e9				
tickerspy	flir	-1.33%	$34.22	34.23	-0.46	1,074,614	34.34	33.81	34.68	37.29	24.00		23.0	5.5b	0.69%	$0.06		
tmx-quotemedia	flir	-1.33%	34.220	34.230	-0.460	1,080,814	34.340	33.810	34.680	37.290	24.000	159,682,533	23.00	5,464,336,279	0.692	0.060 usd	1.51	
updown	flir	-1.33%	$34.22	$34.23	-$0.46	1,073,324	$34.34	$33.81	$34.68	$37.29	$24.00	159.68b	22.47	$5.53b			1.54	
wallstreetsurvivor	flir	-1.33%	34.22	34.23	-0.46	1,073,610	34.34	33.81		37.29	24.00		23.00	$6b	0.70%		1.54	
yahoo-finance	flir	1.33%	34.22	34.23	0.46	1,074,614	34.34	33.81	34.68	37.29	24.00			5.46b				
ycharts-com	flir	-1.33%	34.22		-0.46					37.29	24.00		22.66	5.46b	0.71%		1.51	
zacks	flir	(-1.33%)	34.22		-0.46	vol.  1,074,614	34.34	33.81		37.29	24.00		22.67	5.54 b	0.69	0.24	1.53	
advfn	cec	-0.98	41.24	41.17	-0.41	56401	41.41	40.86										
barchart	cec	-0.98%	41.24	41.17	-0.41	56,401	41.41	40.86	41.65	42.71	13.63		14.28	$837.17 m	1.93%	$0.80	+2.67	
barrons	cec	0.98%	41.24	41.17	-0.41	55,783	41.41	40.86				21.20 million		$874.45 million	1.94%	$0.2		
bloomberg	cec	-0.984%	41.240	41.170	-0.410	56,401	41.410	40.860		42.71	30.44	19.846mil	15.162	818.457mil	0.970	0.200 regular cash	2.720	
boston-com	cec	-0.9844%	41.24 usd	41.17	-0.4100	56,401	41.41	40.86	41.65	42.71	30.44	19,846,182						
bostonmerchant	cec	-0.9844%	41.24 usd	41.17	-0.4100	56,401	41.41	40.86	41.65	42.71	30.44	19,846,182						
business-insider	cec	-0.9844%	41.24 usd	41.17	-0.4100	56,401	41.41	40.86	41.65	42.71	30.44	19,846,182						
chron	cec	-0.9844%	41.24 usd	41.17	-0.4100	56,401	41.41	40.86	41.65	42.71	30.44	19,846,182						
cio-com	cec	-0.98%	41.24 usd	41.17	-0.4100	56,401	41.41	40.86	41.65	42.71	30.44	19,846,182	15.27	818m	1.9	0.8		
cnn-money	cec	-0.98%today&rsquo;s change	41.24data as of 4:00pm et	41.17	-0.41	56,401	41.41	40.86	41.65				15.3	$818.4m	1.94%			
easystockalterts	cec	-1.00%	41.24	41.17	-0.41	56401	41.41	40.86	41.65	42.71	30.44		15.27				2.70	
eresearch-fidelity-com	cec	-0.98%	41.2400	41.1700	-0.4100	56,401	41.4100	40.8600	41.6500	42.7100	30.4400	19,846,000	15.60	$826.59m	1.92%	$0.200000		
finance-abc7-com	cec	-0.9844%	41.24 usd	41.17	-0.4100	56,401	41.41	40.86	41.65	42.71	30.44	19,846,182						
finance-abc7chicago-com	cec	-0.9844%	41.24 usd	41.17	-0.4100	56,401	41.41	40.86	41.65	42.71	30.44	19,846,182						
financial-content	cec	-0.9844%	41.24 usd	41.17	-0.4100	56,401	41.41	40.86	41.65	42.71	30.44	19,846,182						
finapps-forbes-com	cec	-1.0%	$41.24	41.17	-0.41	56,401	41.41	40.86	41.65	42.71	30.44	20 mil	15.4	818 mil	1.9	0.80	2.67	
finviz	cec	-0.98%	41.24			56,401			41.65	-3.44%	36.89%	19.85m	15.60	826.75m		0.80	2.67	
fool	cec	-0.98%	$41.24	$41.17	-0.41	55,783	$41.41	$40.86	$41.65	$42.71	$30.44		15.30	$818.46m		0.80		
foxbusiness	cec		$41.24		-0.41	56,401			$41.65									
google-finance	cec	(-0.98%)	41.24	41.17	-0.41	56,401.00	41.41	40.86		42.71	30.44	19.85m	15.45	818.46m	1.94	0.20	2.67	
howthemarketworks	cec	-0.984%	41.24	41.17	-0.41	55,783	41.41	40.86	41.65									
hpcwire	cec	-0.9844%	41.24 usd	41.17	-0.4100	56,401	41.41	40.86	41.65	42.71	30.44	19,846,182						
insidestocks	cec	-0.98%	41.24	41.17	-0.41	55783	41.41	40.86					price earnings ratio: 14.89					
investopedia	cec	-0.98 %	$41.24	41.17	-0.41				41.65									
investorguide	cec	-0.98%	41.24	41.17	-0.41		41.41	40.86		42.71	30.44		15.82	818.4m			2.632	
marketintellisearch	cec	-0.98 %	$41.24	$41.17	-0.41	58.00k	$41.41	$40.86	$41.65			19.85m	15.60	0.83b	1.92 %		2.67	
marketwatch	cec	-0.98%	$41.24	open: 41.17	-0.41	618	$41.41	$40.86	$41.65	$42.71	$30.44		15.19	$874.45m	1.94%	0.20	2.72	
minyanville	cec	-0.9844%	41.24 usd	41.17	-0.4100	56,401	41.41	40.86	41.65	42.71	30.44	19,846,182						
msn-money	cec	-0.98%	41.24	41.17	-0.41	56,401	41.41	40.86	41.65	42.71	30.44	19.85 mil	15.11	826.59 mil	1.92%	0.80	2.67	
nasdaq-com	cec	0.98%	$ 41.24		0.41	56,401	$ 41.41	$ 40.86	$ 41.65	$ 42.71	$ 30.44	19,846,000	15.45	$ 818,449,040	1.92 %	$0.800000	$ 2.67	
optimum	cec	-0.98%	41.24 ( 4:15 pm edt)	41.17	-0.41	56,401	41.41	40.86	41.65	42.71	30.44	19.85m	15.3	818.5m	1.94	0.80	2.70	
paidcontent	cec	-0.9844%	41.24 usd	41.17	-0.4100	56,401	41.41	40.86	41.65	42.71	30.44	19,846,182						
pc-quote	cec	-0.98%	41.24	41.17	-0.41	56,401	41.41	40.86	41.65	42.71	30.44	20,043,305	15.25641	826,586,000		0.2		
personal-wealth-biz	cec	-0.98%	41.24	41.17	-0.41	56,401	41.41	40.86	41.65	42.71	30.44		15.82		0.96	0.40	2.632	
predictwallstreet	cec	-0.98%	41.24		-0.41	56,401												
raymond-james	cec	-0.98	41.24	41.17	-0.41	56,401	41.41	40.86	41.24	42.71	30.44		15.45				2.67	
renewable-energy-world	cec	-0.9844%	41.24 usd	41.17	-0.4100	56,401	41.41	40.86	41.65	42.71	30.44	19,846,182						
screamingmedia	cec	-0.98%	$	open: 41.17	-0.41	618	$41.41	$40.86	$41.65	$42.71	$30.44		15.19	$874.45m	1.94%	0.20	2.72	
scroli	cec	%	cec			0												
simple-stock-quotes	cec	-0.98%	last trade: 41.24		change: -0.410								p/e ratio: 15.82					
smartmoney	cec	(-0.98%)	41.24	$41.17	-0.41	56,401	$41.41	$40.86	$41.65	$42.71	$30.44			826,600	1.92%	$0.20		
stocknod	cec	-0.9844%	41.24 usd	41.17	-0.4100	56,401	41.41	40.86	41.65	42.71	30.44	19,846,182						
stockpickr	cec	-0.98%	$41.24 -0.41 | -0.98%	41.17	-0.41	56.40k	41.41	40.86	41.65	42.71	30.44							
stocksmart	cec	.0 %	$39.31	38.92	0	13,688	40.72	39.31										
stocktwits	cec	-1.01%	41.23		-0.42													
streetinsider-com	cec	0.98%	41.24	$41.17	-0.41	56,401	$41.41	$40.86	$41.65	$42.71	$30.44		15.27				$2.70	
thecramerreport	cec		41.24	41.17	-0.41	56401	41.41	40.86										
thestree	cec	-0.98%	$41.24	41.17	-0.41	56401	41.41	40.86	41.65	-42.71	30.44	1.9846182e7		8.21830397e8				
tickerspy	cec	-0.98%	$41.24	41.17	-0.41	56,401	41.41	40.86	41.65	42.71	30.44		15.3	826.5m	1.92%	$0.20		
tmx-quotemedia	cec	-0.98%	41.240	41.170	-0.410	56,401	41.410	40.860	41.650	42.710	30.440	19,846,182	15.40	818,456,546	1.921	0.200 usd	2.70	
updown	cec	-0.98%	$41.24	$41.17	-$0.41	55,083	$41.41	$40.86	$41.65	$42.71	$30.44	19.84b	15.84	$827m			2.63	
wallstreetsurvivor	cec	-0.98%	41.24	41.17	-0.41	55,783	41.41	40.86		42.71	30.44		15.40	$827m	1.90%		2.55	
yahoo-finance	cec	0.98%	41.24	41.17	0.41	56,401	41.41	40.86	41.65	42.71	30.44		15.67	818.45m	1.90%	0.80	2.63	
ycharts-com	cec	-0.91%	41.23		-0.38					42.51	30.44		15.10	836.97m	2.12%		2.73	
zacks	cec	(-0.98%)	41.24		-0.41	vol.  56,401	41.41	40.86		42.71	30.44		14.36	826.59 m	1.92	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	1.55	+0.00	12600	6.56	6.56	6.56	6.57	2.30		23.43				0.28	
finance-abc7-com	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
finance-abc7chicago-com	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
financial-content	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
fool	cgc	0%	$6.56	$0.00	0.00	0	$6.57	$6.40	$6.56	$6.57	$2.30		23.00	$402.96m				
foxbusiness	cgc																	
google-finance	cgc		3.80			0.00				4.52	2.40	8.64m	17.27	32.81m			0.22	
howthemarketworks	cgc																	
hpcwire	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
insidestocks	cgc																	
investorguide	cgc																	
marketintellisearch	cgc	1.09 %	$47.46	$46.40	0.51	334.30k	$47.64	$46.01	$46.95						%			
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		0.00							6.57	2.30							
paidcontent	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
pc-quote	cgc	0.00%				0						0		0				
personal-wealth-biz	cgc					0												
raymond-james	cgc																	
renewable-energy-world	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
screamingmedia	cgc	+4.75%	$		+0.29				$6.10	$6.39	$3.41			$392.52m				
scroli	cgc	%	cgc			0												
simple-stock-quotes	cgc		last trade: 0.00		change: 0.000													
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	$1.55		12,600	$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	17.48	+0.00	112611	10.55	10.55	10.55	11.14	7.51		18.19				0.58	
finance-abc7-com	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.45	21,225,190						
finance-abc7chicago-com	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.45	21,225,190						
financial-content	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.45	21,225,190						
fool	dbtk																	
foxbusiness	dbtk		$10.55		+0.04	1,287,710			$10.51									
howthemarketworks	dbtk																	
hpcwire	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.45	21,225,190						
insidestocks	dbtk																	
investorguide	dbtk		0.00															
marketintellisearch	dbtk	-0.45 %	$22.10	$21.93	-0.10	221.80k	$22.23	$21.81	$22.20						%			
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	$17.48		112,611	$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	1.98	27.82	27.11	0.54	281097	27.85	27.041										
barchart	wbsn	+1.98%	27.82	27.11	+0.54	281,097	27.85	27.04	27.28	27.96	17.03		32.63	$1.13 b			+0.62	
barrons	wbsn	1.98%	27.82	27.11	+0.54	281,097	27.85	27.041				43.34 million		$1.08 billion	wbsn has not issued dividends in more than 1 year.			
bloomberg	wbsn	1.979%	27.820	27.110	0.540	281,097	27.850	27.041		27.96	17.03	39.952mil	45.607	1,111.452mil			0.610	
boston-com	wbsn	+1.979%	27.82 usd	27.11	+0.5400	281,097	27.85	27.04	27.28	27.96	17.03	39,951,562						
bostonmerchant	wbsn	+1.979%	27.82 usd	27.11	+0.5400	281,097	27.85	27.04	27.28	27.96	17.03	39,951,562						
business-insider	wbsn	+1.979%	27.82 usd	27.11	+0.5400	281,097	27.85	27.04	27.28	27.96	17.03	39,951,562						
chron	wbsn	+1.979%	27.82 usd	27.11	+0.5400	281,097	27.85	27.04	27.28	27.96	17.03	39,951,562						
cio-com	wbsn	+1.98%	27.82 usd	27.11	+0.5400	281,097	27.85	27.04	27.28	27.96	17.03	39,951,562	45.61	1b				
cnn-money	wbsn	+1.98%	27.82	27.13	+0.54	278,983	27.85	27.04	27.28				45.6	$1.1b				
easystockalterts	wbsn	1.99%	27.82	27.11	+0.54	281097	27.85	27.04	27.28	27.96	17.03		45.61				0.61	
eresearch-fidelity-com	wbsn	1.98%	27.8200	27.1100	0.5400	281,097	27.8500	27.0410	27.2800	27.9600	17.0300	39,952,000	44.72	$1.09b				
finance-abc7-com	wbsn	+1.979%	27.82 usd	27.11	+0.5400	281,097	27.85	27.04	27.28	27.96	17.03	39,951,562						
finance-abc7chicago-com	wbsn	+1.979%	27.82 usd	27.11	+0.5400	281,097	27.85	27.04	27.28	27.96	17.03	39,951,562						
financial-content	wbsn	+1.979%	27.82 usd	27.11	+0.5400	281,097	27.85	27.04	27.28	27.96	17.03	39,951,562						
finapps-forbes-com	wbsn	2.0%	$27.82	27.11	0.54	281,097	27.85	27.04	27.28	27.96	17.03	40 mil	45.6	1 bil	0.0	0.00	0.61	
finviz	wbsn	1.98%	27.82			281,097			27.28	-0.50%	63.36%	39.95m	44.72	1.09b			0.61	
fool	wbsn	+1.98%	$27.82	$27.11	0.54	281,097	$27.85	$27.04	$27.28	$27.96	$17.03		44.10	$1.11b				
foxbusiness	wbsn		$27.82		+0.54	281,097			$27.28									
google-finance	wbsn	(1.98%)	27.82	27.11	+0.54	281,097.00	27.85	27.04		27.96	17.03	39.95m	45.36	1.11b			0.61	
howthemarketworks	wbsn	1.979%	27.82	27.11	0.54	277,412	27.85	27.041	27.28									
hpcwire	wbsn	+1.979%	27.82 usd	27.11	+0.5400	281,097	27.85	27.04	27.28	27.96	17.03	39,951,562						
insidestocks	wbsn	+1.98%	27.82	27.11	+0.54	281097	27.85	27.04					price earnings ratio: 20.61					
investopedia	wbsn	+1.98 %	$27.82	27.11	+0.54				27.28									
investorguide	wbsn	+1.98%	27.82	27.13	+0.54		27.85	27.041		27.96	17.03		44.72	1.111b			0.61	
marketintellisearch	wbsn	1.98 %	$27.82	$27.13	0.54	271.30k	$27.85	$27.04	$27.28			39.95m	44.72	1.09b	0.0 %		0.61	
marketwatch	wbsn	+1.98%	$27.81	open: 27.11	+0.54	6,131	$27.85	$27.04	$27.28	$27.96	$17.03		35.65	$1.08b			0.78	
minyanville	wbsn	+1.979%	27.82 usd	27.11	+0.5400	281,097	27.85	27.04	27.28	27.96	17.03	39,951,562						
msn-money	wbsn	+1.98%	27.82	27.11	+0.54	281,097	27.85	27.04	27.28	27.96	17.03	39.95 mil	45.61	1.09 bil			0.61	
nasdaq-com	wbsn	1.98%	$ 27.82	$ 27.11	0.54	281,097	$ 27.85	$ 27.041	$ 27.28	$ 27.96	$ 17.03	39,952,000	44.87	$ 1,111,464,640			$ 0.62	
optimum	wbsn	+1.98%	27.82 ( 4:30 pm edt)	27.11	+0.54	281,097	27.85	27.04	27.28	27.96	17.03	39.95m	45.6	1.1b			0.61	
paidcontent	wbsn	+1.979%	27.82 usd	27.11	+0.5400	281,097	27.85	27.04	27.28	27.96	17.03	39,951,562						
pc-quote	wbsn	1.98%	27.82	27.11	0.54	281,097	27.85	27.041	27.28	27.96	17.03	39,176,513	44.72131	1,089,891,000				
personal-wealth-biz	wbsn	+1.98%	27.82	27.13		281,097	27.85	27.041	27.28	27.96	17.03		44.72			0.00	0.61	
predictwallstreet	wbsn	+1.98%	27.82		+0.54	281,097												
raymond-james	wbsn	1.98	27.82	27.11	0.54	281,097	27.85	27.04	27.82	27.96	17.03		44.16				0.63	
renewable-energy-world	wbsn	+1.979%	27.82 usd	27.11	+0.5400	281,097	27.85	27.04	27.28	27.96	17.03	39,951,562						
screamingmedia	wbsn	+1.98%	$	open: 27.11	+0.54	6,131	$27.85	$27.04	$27.28	$27.96	$17.03		35.65	$1.08b			0.78	
scroli	wbsn	%	wbsn			0												
simple-stock-quotes	wbsn	+1.98%	last trade: 27.82		change: 0.540								p/e ratio: 44.72					
smartmoney	wbsn	(1.98%)	27.82	$27.11	0.54	281,097	$27.85	$27.04	$27.28	$27.96	$17.03			1,089,900	0.00%	$0.00		
stocknod	wbsn	+1.979%	27.82 usd	27.11	+0.5400	281,097	27.85	27.04	27.28	27.96	17.03	39,951,562						
stockpickr	wbsn	1.98%	$27.82 0.54 | 1.98%	27.11	0.54	281.10k	27.85	27.04	27.28	27.96	17.03							
stocksmart	wbsn	.0 %	$24.285	20.71	0	37,214	24.9	24.285										
stocktwits	wbsn	1.98%	27.82		+0.54													
streetinsider-com	wbsn	1.98%	27.82	$27.11	+0.54	281,097	$27.85	$27.04	$27.28	$27.96	$17.03		45.61				$0.61	
thecramerreport	wbsn		27.23	27.13	-0.05	93104	27.48	27.041										
thestree	wbsn	1.98%	$27.82	27.11	0.54	281097	27.85	27.04	27.28	-27.96	17.03	3.9951562e7		1.081888299e9				
tickerspy	wbsn	1.98%	$27.82	27.11	+0.54	281,097	27.85	27.04	27.28	27.96	17.03		44.7	1.0b	0.00%	$0.00		
tmx-quotemedia	wbsn	1.98%	27.820	27.110	0.540	281,097	27.850	27.041	27.280	27.960	17.030	39,951,562	44.70	1,111,452,455			0.61	
updown	wbsn	1.98%	$27.82	$27.11	$0.54	273,706	$27.85	$27.04	$27.28	$27.96	$17.03	39.95b	43.80	$1.09b			0.62	
wallstreetsurvivor	wbsn	1.98%	27.82	27.11	0.54	277,412	27.85	27.04		27.96	17.03		44.70	$1b			0.43	
yahoo-finance	wbsn	1.98%	27.82	27.13	0.54	281,097	27.85	27.04	27.28	27.96	17.03		45.61	1.11b			0.61	
ycharts-com	wbsn	+2.09%	27.82		+0.57					27.96	17.03		45.61	1.13b	0.00%		0.61	
zacks	wbsn	(1.98%)	27.82		0.54	vol.  281,097	27.85	27.04		27.96	17.03		32.87	1.09 b	0.00	0.00	.83	
advfn	lbai	0.00	10.96	10.76	0.0	42568	10.98	10.61										
barchart	lbai	unch	10.96	10.76	unch	45,367	10.98	10.61	10.96	11.62	7.48		17.39	$278.60 m	2.23%	$0.24	+0.58	
barrons	lbai	0.00%	10.96	10.76	0.00	42,568	10.98	10.61				26.38 million		$273.73 million	2.19%	$0.06		
bloomberg	lbai		10.960	10.760		42,568	10.980	10.610		11.50	7.25	25.468mil	16.475	279.126mil	2.025	0.060 regular cash	0.665	
boston-com	lbai	0.00%	10.96 usd	10.76	+0.00	42,568	10.98	10.61	10.96	11.75	7.610	25,467,678						
bostonmerchant	lbai	0.00%	10.96 usd	10.76	+0.00	42,568	10.98	10.61	10.96	11.75	7.610	25,467,678						
business-insider	lbai	0.00%	10.96 usd	10.76	+0.00	42,568	10.98	10.61	10.96	11.75	7.610	25,467,678						
chron	lbai	0.00%	10.96 usd	10.76	+0.00	42,568	10.98	10.61	10.96	11.75	7.610	25,467,678						
cio-com	lbai	0.00%	10.96 usd	10.76	+0.00	42,568	10.98	10.61	10.96	11.75	7.610	25,467,678	18.27	279m	2.3	0.24		
cnn-money	lbai	0.00%	10.96	10.65	0.00	42,568	10.98	10.61	10.96				18.3	$279.1m	2.19%			
easystockalterts	lbai	0.00%	10.96	10.76	+0.00	42568	10.98	10.61	10.96	11.75	7.61		18.27				0.60	
eresearch-fidelity-com	lbai	0.00%	10.9600	10.7600	0.0000	42,568	10.9800	10.6100	10.9600	11.5000	7.2476	25,468,000	18.36	$279.13m	2.19%	$0.060000		
finance-abc7-com	lbai	0.00%	10.96 usd	10.76	+0.00	42,568	10.98	10.61	10.96	11.75	7.610	25,467,678						
finance-abc7chicago-com	lbai	0.00%	10.96 usd	10.76	+0.00	42,568	10.98	10.61	10.96	11.75	7.610	25,467,678						
financial-content	lbai	0.00%	10.96 usd	10.76	+0.00	42,568	10.98	10.61	10.96	11.75	7.610	25,467,678						
finapps-forbes-com	lbai	0.0%	$10.96	10.76	0.00	42,568	10.98	10.61	10.96	11.50	7.24	25 mil	18.6	279 mil	2.2	0.24	0.59	
finviz	lbai	0.00%	10.96			42,568			10.96	-4.19%	53.93%	25.47m	18.90	279.15m		0.24	0.58	
fool	lbai	-0.27%	$10.96	$10.76	-0.03	40,740	$10.98	$10.61	$10.96	$11.50	$7.25		17.40	$279.13m	3.10%	0.24		
foxbusiness	lbai		$10.96		0.00	42,568			$10.96									
google-finance	lbai	(0.00%)	10.96	10.76	0.00	42,568.00	10.98	10.61		11.50	7.25	25.47m	18.77	279.13m	2.19	0.06	0.58	
howthemarketworks	lbai	0%	10.96	10.76	0	40,740	10.98	10.61	10.96									
hpcwire	lbai	0.00%	10.96 usd	10.76	+0.00	42,568	10.98	10.61	10.96	11.75	7.610	25,467,678						
insidestocks	lbai	unch%	10.96	10.76		42568	10.98	10.61										
investopedia	lbai		$10.96	10.76					10.96									
investorguide	lbai	0.00%	10.96	10.76	0.00		10.98	10.61		11.50	7.2476		18.58	279.1m			0.59	
marketintellisearch	lbai	0.0 %	$10.96	$10.76	0.00	30.80k	$10.98	$10.61	$10.96			25.47m	18.90	0.28b	2.19 %		0.58	
marketwatch	lbai	0.00%	$10.96	open: 10.76	0.00	1,828	$10.98	$10.61	$10.96	$11.50	$7.25		18.55	$273.73m	2.19%	0.06	0.59	
minyanville	lbai	0.00%	10.96 usd	10.76	+0.00	42,568	10.98	10.61	10.96	11.75	7.610	25,467,678						
msn-money	lbai		10.96	10.76		42,568	10.98	10.61	10.96	11.50	7.25	25.47 mil	18.58	279.13 mil	2.19%	0.24	0.58	
nasdaq-com	lbai		$ 10.96	$ 10.76		42,568	$ 10.98	$ 10.61	$ 10.96	$ 11.50	$ 7.2476	25,468,000	18.65	$ 279,129,280	2.19 %	$0.240000	$ 0.59	
optimum	lbai	-	10.96 ( 4:30 pm edt)	10.76	-	42,568	10.98	10.61	10.96	11.75	7.61	25.47m	18.3	279.1m	2.19	0.24	0.60	
paidcontent	lbai	0.00%	10.96 usd	10.76	+0.00	42,568	10.98	10.61	10.96	11.75	7.610	25,467,678						
pc-quote	lbai	0.00%	10.96	10.76	0.00	42,568	10.98	10.61	10.96	11.50	7.25	25,468,002	18.57627	279,129,000		0.06		
personal-wealth-biz	lbai	0.00%	10.96	10.76		42,568	10.98	10.61	10.96	11.50	7.2476		18.58		2.02	0.2218	0.59	
predictwallstreet	lbai	0.00%	10.96		0.00	42,568												
raymond-james	lbai	0.00	10.96	10.76	0.00	42,568	10.98	10.61	10.96	11.50	7.23		18.36				0.60	
renewable-energy-world	lbai	0.00%	10.96 usd	10.76	+0.00	42,568	10.98	10.61	10.96	11.75	7.610	25,467,678						
screamingmedia	lbai	0.00%	$	open: 10.76	0.00	1,828	$10.98	$10.61	$10.96	$11.50	$7.25		18.55	$273.73m	2.19%	0.06	0.59	
scroli	lbai	%	lbai			0												
simple-stock-quotes	lbai	0.00%	last trade: 10.96		change: 0.000								p/e ratio: 18.58					
smartmoney	lbai	(0.00%)	10.96	$10.76	0.00	42,568	$10.98	$10.61	$10.96	$11.50	$7.25			278,600	2.19%	$0.06		
stocknod	lbai	0.00%	10.96 usd	10.76	+0.00	42,568	10.98	10.61	10.96	11.75	7.610	25,467,678						
stockpickr	lbai	0.00%	$10.96 0.00 | 0.00%	10.76	0.00	42.57k	10.98	10.61	10.96	11.50	7.25							
stocksmart	lbai	.0 %	$9.8	11.17	0	2,073	10.26	9.8										
stocktwits	lbai	-0.91%	10.86		-0.10													
streetinsider-com	lbai	-0%	10.96	$10.76		42,568	$10.98	$10.61	$10.96	$11.75	$7.61		18.27				$0.60	
thecramerreport	lbai		10.96	10.76	0.00	42568	10.98	10.61										
thestree	lbai	0.0%	$10.96	10.76	0.0	42568	10.98	10.61	10.96	-11.5	7.25	2.5467678e7		2.73522862e8				
tickerspy	lbai	0.00%	$10.96	10.76	0.00	42,568	10.98	10.61	10.96	11.50	7.25		18.6	278.6m	2.19%	$0.06		
tmx-quotemedia	lbai	0.00%	10.960	10.760	0.00	42,568	10.980	10.610	10.960	11.500	7.248	25,467,678	18.30	279,125,751	2.190	0.060 usd	0.60	
updown	lbai	0.00%	$10.96	$10.76	$0.00	40,740	$10.98	$10.61	$10.96	$11.50	$7.25	25.46b	18.33	$279m			0.60	
wallstreetsurvivor	lbai	0.00%	10.96	10.76	0.00	40,740	10.98	10.61		11.50	7.25		18.30	$279m	2.20%	0.20 -	0.60	
yahoo-finance	lbai	0.00%	10.96	10.76	0.00	42,568	10.98	10.61	10.96	11.50	7.25		18.58	279.12m	2.20%	0.24	0.59	
ycharts-com	lbai	-0.91%	10.86		-0.10					11.75	7.61		18.41	276.06m	2.52%		0.59	
zacks	lbai		10.96			vol.  42,568	10.98	10.61		11.50	7.25		17.75	279.13 m	2.19	0.24	.62	
advfn	rnow	-0.63	31.67	31.47	-0.2	228643	31.86	31.0										
barchart	rnow	-0.63%	31.67	31.50	-0.20	228,643	31.86	31.00	31.87	36.70	14.44		113.11	$1.03 b			+0.81	
barrons	rnow	0.63%	31.67	31.47	-0.20	228,643	31.86	31.00				34.57 million		$1.05 billion	rnow has not issued dividends in more than 1 year.			
bloomberg	rnow	-0.628%	31.670	31.470	-0.200	228,643	31.860	31.000		36.70	14.44	33.047mil	39.099	1,046.611mil			0.810	
boston-com	rnow	-0.6275%	31.67 usd	31.47	-0.2000	228,643	31.86	31.00	31.87	36.70	14.00	33,047,403						
bostonmerchant	rnow	-0.6275%	31.67 usd	31.47	-0.2000	228,643	31.86	31.00	31.87	36.70	14.00	33,047,403						
business-insider	rnow	-0.6275%	31.67 usd	31.47	-0.2000	228,643	31.86	31.00	31.87	36.70	14.00	33,047,403						
chron	rnow	-0.6275%	31.67 usd	31.47	-0.2000	228,643	31.86	31.00	31.87	36.70	14.00	33,047,403						
cio-com	rnow	-0.63%	31.67 usd	31.47	-0.2000	228,643	31.86	31.00	31.87	36.70	14.00	33,047,403	37.26	1b				
cnn-money	rnow	-0.63%	31.67	31.47	-0.20	226,466	31.86	31.00	31.87				37.3	$1.0b				
easystockalterts	rnow	-0.64%	31.67	31.47	-0.20	228643	31.86	31.00	31.87	36.70	14.00		37.26				0.85	
eresearch-fidelity-com	rnow	-0.63%	31.6700	31.4700	-0.2000	228,643	31.8600	31.0000	31.8700	36.7000	14.4400	33,047,000	39.35	$1.05b				
finance-abc7-com	rnow	-0.6275%	31.67 usd	31.47	-0.2000	228,643	31.86	31.00	31.87	36.70	14.00	33,047,403						
finance-abc7chicago-com	rnow	-0.6275%	31.67 usd	31.47	-0.2000	228,643	31.86	31.00	31.87	36.70	14.00	33,047,403						
financial-content	rnow	-0.6275%	31.67 usd	31.47	-0.2000	228,643	31.86	31.00	31.87	36.70	14.00	33,047,403						
finapps-forbes-com	rnow	-0.6%	$31.67	31.47	-0.20	228,643	31.86	31.00	31.87	36.70	14.44	33 mil	39.1	1 bil	0.0	0.00	0.81	
finviz	rnow	-0.63%	31.67			228,643			31.87	-13.71%	119.32%	33.05m	40.34	1.05b			0.79	
fool	rnow	-0.63%	$31.67	$31.47	-0.20	226,366	$31.86	$31.00	$31.87	$36.70	$14.44		36.80	$1.05b				
foxbusiness	rnow		$31.67		-0.20	228,643			$31.87									
google-finance	rnow	(-0.63%)	31.67	31.47	-0.20	228,643.00	31.86	31.00		36.70	14.44	33.05m	39.95	1.05b			0.79	
howthemarketworks	rnow	-0.628%	31.67	31.47	-0.2	225,666	31.86	31	31.87									
hpcwire	rnow	-0.6275%	31.67 usd	31.47	-0.2000	228,643	31.86	31.00	31.87	36.70	14.00	33,047,403						
insidestocks	rnow	-0.63%	31.67	31.50	-0.20	228643	31.86	31.00					price earnings ratio: 62.10					
investopedia	rnow	-0.63 %	$31.67	31.47	-0.20				31.87									
investorguide	rnow	-0.63%	31.67	31.54	-0.20		31.86	31.00		36.70	14.44		37.99	1.047b			0.839	
marketintellisearch	rnow	-0.63 %	$31.67	$31.54	-0.20	173.00k	$31.69	$31.00	$31.87			33.05m	40.34	1.05b	0.0 %		0.79	
marketwatch	rnow	-0.63%	$31.66	open: 31.47	-0.20	2,737	$31.86	$31.00	$31.87	$36.70	$14.44		38.49	$1.05b			0.82	
minyanville	rnow	-0.6275%	31.67 usd	31.47	-0.2000	228,643	31.86	31.00	31.87	36.70	14.00	33,047,403						
msn-money	rnow	-0.63%	31.67	31.47	-0.20	228,643	31.86	31.00	31.87	36.70	14.44	33.05 mil	37.26	1.05 bil			0.79	
nasdaq-com	rnow	0.63%	$ 31.67	$ 31.47	0.20	228,643	$ 31.86	$ 31	$ 31.87	$ 36.70	$ 14.44	33,047,000	39.1	$ 1,046,598,490			$ 0.81	
optimum	rnow	-0.63%	31.67 ( 4:30 pm edt)	31.47	-0.20	228,643	31.86	31.00	31.87	36.70	14.00	33.05m	37.3	1.0b			0.85	
paidcontent	rnow	-0.6275%	31.67 usd	31.47	-0.2000	228,643	31.86	31.00	31.87	36.70	14.00	33,047,403						
pc-quote	rnow	-0.69%	31.65	31.47	-0.22	228,643	31.86	31.0	31.87	36.70	14.44	33,276,711	37.49412	1,053,208,000				
personal-wealth-biz	rnow	-0.63%	31.67	31.54	-0.20	228,643	31.86	31.00	31.87	36.70	14.44		37.99			0.00	0.839	
predictwallstreet	rnow	-0.33%	31.77		-0.11	183,306												
raymond-james	rnow	-0.63	31.67	31.47	-0.20	228,643	31.86	31.00	31.67	36.70	14.44		35.58				0.89	
renewable-energy-world	rnow	-0.6275%	31.67 usd	31.47	-0.2000	228,643	31.86	31.00	31.87	36.70	14.00	33,047,403						
screamingmedia	rnow	-0.63%	$	open: 31.47	-0.20	2,737	$31.86	$31.00	$31.87	$36.70	$14.44		38.49	$1.05b			0.82	
scroli	rnow	%	rnow			0												
simple-stock-quotes	rnow	-0.63%	last trade: 31.67		change: -0.200								p/e ratio: 37.99					
smartmoney	rnow	(-0.63%)	31.67	$31.47	-0.20	228,643	$31.86	$31.00	$31.87	$36.70	$14.44			1,053,200	0.00%	$0.00		
stocknod	rnow	-0.6275%	31.67 usd	31.47	-0.2000	228,643	31.86	31.00	31.87	36.70	14.00	33,047,403						
stockpickr	rnow	-0.63%	$31.67 -0.20 | -0.63%	31.47	-0.20	228.64k	31.86	31.00	31.87	36.70	14.44							
stocksmart	rnow	.0 %	$31.85	23.68	0	23,511	32.86	31.72										
stocktwits	rnow	-0.66%	31.66		-0.21													
streetinsider-com	rnow	0.63%	31.67	$31.47	-0.2	228,643	$31.86	$31.00	$31.87	$36.70	$14.00		37.26				$0.85	
thecramerreport	rnow		31.67	31.54	-0.20	228643	31.86	31.00										
thestree	rnow	-0.63%	$31.67	31.47	-0.2	228643	31.86	31.0	31.87	-36.7	14.44	3.3047403e7		1.046611253e9				
tickerspy	rnow	-0.63%	$31.67	31.47	-0.20	228,643	31.86	31.00	31.87	36.70	14.44		37.5	1.0b	0.00%	$0.00		
tmx-quotemedia	rnow	-0.63%	31.670	31.470	-0.200	228,643	31.860	31.000	31.870	36.700	14.440	33,047,403	37.50	1,046,611,253			0.85	
updown	rnow	-0.63%	$31.67	$31.47	-$0.20	224,218	$31.86	$31.00	$31.87	$36.70	$14.44	33.04b	35.28	$1.05b			0.90	
wallstreetsurvivor	rnow	-0.63%	31.67	31.47	-0.20	225,666	31.86	31.00		36.70	15.55		37.50	$1b			0.83	
yahoo-finance	rnow	0.63%	31.67	31.54	0.20	228,643	31.86	31.00	31.87	36.70	14.44		37.75	1.05b			0.84	
ycharts-com	rnow	-0.47%	31.66		-0.15					36.70	14.00		37.25	1.03b	0.00%		0.85	
zacks	rnow	(-0.63%)	31.67		-0.20	vol.  228,643	31.86	31.00		36.70	14.00		113.82	1.05 b	0.00	0.00	.28	
advfn	ens	-1.41	35.03	34.94	-0.5	236883	35.1	34.73										
barchart	ens	-1.41%	35.03	34.94	-0.50	236,883	35.10	34.73	35.53	40.32	21.55		13.88	$1.75 b			+2.26	
barrons	ens	1.41%	35.03	34.94	-0.50	235,308	35.10	34.73				50.04 million		$1.75 billion	ens has not issued dividends in more than 1 year.			
bloomberg	ens	-1.407%	35.030	34.940	-0.500	236,883	35.100	34.730		40.32	21.48	49.948mil	14.125	1,749.668mil			2.480	
boston-com	ens	-1.407%	35.03 usd	34.94	-0.5000	236,883	35.10	34.73	35.53	40.32	20.93	49,947,698						
bostonmerchant	ens	-1.407%	35.03 usd	34.94	-0.5000	236,883	35.10	34.73	35.53	40.32	20.93	49,947,698						
business-insider	ens	-1.407%	35.03 usd	34.94	-0.5000	236,883	35.10	34.73	35.53	40.32	20.93	49,947,698						
chron	ens	-1.407%	35.03 usd	34.94	-0.5000	236,883	35.10	34.73	35.53	40.32	20.93	49,947,698						
cio-com	ens	-1.41%	35.03 usd	34.94	-0.5000	236,883	35.10	34.73	35.53	40.32	20.93	49,947,698	15.43	2b				
cnn-money	ens	-1.41%	35.03	34.94	-0.50	227,408	35.10	34.73	35.53				15.4	$1.7b				
easystockalterts	ens	-1.43%	35.03	34.94	-0.50	236883	35.10	34.73	35.53	40.32	20.97		15.43				2.27	
eresearch-fidelity-com	ens	-1.41%	35.0300	34.9400	-0.5000	236,883	35.1000	34.7300	35.5300	40.3200	21.4800	49,948,000	15.72	$1.77b				
finance-abc7-com	ens	-1.407%	35.03 usd	34.94	-0.5000	236,883	35.10	34.73	35.53	40.32	20.93	49,947,698						
finance-abc7chicago-com	ens	-1.407%	35.03 usd	34.94	-0.5000	236,883	35.10	34.73	35.53	40.32	20.93	49,947,698						
financial-content	ens	-1.407%	35.03 usd	34.94	-0.5000	236,883	35.10	34.73	35.53	40.32	20.93	49,947,698						
finapps-forbes-com	ens	-1.4%	$35.03	34.94	-0.50	236,883	35.10	34.73	35.53	40.32	21.48	50 mil	15.5	2 bil	0.0	0.00	2.26	
finviz	ens	-1.41%	35.03			236,883			35.53	-13.12%	63.08%	49.95m	15.50	1.75b			2.26	
fool	ens	-1.41%	$35.03	$34.94	-0.50	236,883	$35.10	$34.73	$35.53	$40.32	$21.48		15.50	$1.76b				
foxbusiness	ens		$35.03		-0.50	236,883			$35.53									
google-finance	ens	(-1.41%)	35.03	34.94	-0.50	236,883.00	35.10	34.73		40.32	21.48	49.95m	15.47	1.75b			2.26	
howthemarketworks	ens	-1.407%	35.03	34.94	-0.5	235,308	35.1	34.73	35.53									
hpcwire	ens	-1.407%	35.03 usd	34.94	-0.5000	236,883	35.10	34.73	35.53	40.32	20.93	49,947,698						
insidestocks	ens	-1.41%	35.03	34.94	-0.50	235308	35.10	34.73					price earnings ratio: 14.18					
investopedia	ens	-1.41 %	$35.03	34.94	-0.50				35.53									
investorguide	ens	-1.41%	35.03	34.94	-0.50		35.10	34.73		40.32	21.48		15.65	1.759b			2.27	
marketintellisearch	ens	-1.41 %	$35.03	$34.94	-0.50	217.90k	$35.10	$34.73	$35.53			49.95m	15.72	1.77b	0.0 %		2.26	
marketwatch	ens	-1.41%	$35.03	open: 34.94	-0.50	9,475	$35.10	$34.73	$35.53	$40.32	$21.55		16.89	$1.75b			2.07	
minyanville	ens	-1.407%	35.03 usd	34.94	-0.5000	236,883	35.10	34.73	35.53	40.32	20.93	49,947,698						
msn-money	ens	-1.41%	35.03	34.94	-0.50	236,883	35.10	34.73	35.53	40.32	21.48	49.95 mil	15.43	1.77 bil			2.26	
nasdaq-com	ens	1.41%	$ 35.03		0.50	236,883	$ 35.10	$ 34.73	$ 35.53	$ 40.32	$ 21.48	49,948,000	15.5	$ 1,749,678,440			$ 2.26	
optimum	ens	-1.41%	35.03 ( 4:15 pm edt)	34.94	-0.50	236,883	35.10	34.73	35.53	40.32	20.97	49.95m	15.4	1.7b			2.27	
paidcontent	ens	-1.407%	35.03 usd	34.94	-0.5000	236,883	35.10	34.73	35.53	40.32	20.93	49,947,698						
pc-quote	ens	-1.41%	35.03	34.94	-0.50	236,883	35.1	34.73	35.53	40.32	21.48	50,660,928	15.65198	1,774,652,000				
personal-wealth-biz	ens	-1.41%	35.03	34.94	-0.50	236,883	35.10	34.73	35.53	40.32	21.48		15.65			0.00	2.27	
predictwallstreet	ens	-1.41%	35.03		-0.50	236,883												
raymond-james	ens	-1.41	35.03	34.94	-0.50	236,883	35.10	34.73	35.03	40.32	21.48		15.23				2.30	
renewable-energy-world	ens	-1.407%	35.03 usd	34.94	-0.5000	236,883	35.10	34.73	35.53	40.32	20.93	49,947,698						
screamingmedia	ens	-1.41%	$	open: 34.94	-0.50	9,475	$35.10	$34.73	$35.53	$40.32	$21.55		16.89	$1.75b			2.07	
scroli	ens	%	ens			0												
simple-stock-quotes	ens	-1.41%	last trade: 35.03		change: -0.500								p/e ratio: 15.65					
smartmoney	ens	(-1.41%)	35.03	$34.94	-0.50	236,883	$35.10	$34.73	$35.53	$40.32	$21.48			1,774,600	0.00%	$0.00		
stocknod	ens	-1.407%	35.03 usd	34.94	-0.5000	236,883	35.10	34.73	35.53	40.32	20.93	49,947,698						
stockpickr	ens	-1.41%	$35.03 -0.50 | -1.41%	34.94	-0.50	236.88k	35.10	34.73	35.53	40.32	21.48							
stocksmart	ens	.0 %	$33.72	32.33	0	25,876	35.73	33.66										
stocktwits	ens	-1.41%	35.03		-0.50													
streetinsider-com	ens	1.41%	35.03	$34.94	-0.5	236,883	$35.10	$34.73	$35.53	$40.32	$20.97		15.43				$2.27	
thecramerreport	ens		35.53		0.00	0												
thestree	ens	-1.41%	$35.03	34.94	-0.5	236883	35.1	34.73	35.53	-40.32	21.48	5.0218589e7		1.746670999e9				
tickerspy	ens	-1.41%	$35.03	34.94	-0.50	236,883	35.10	34.73	35.53	40.32	21.48		15.7	1.7b	0.00%	$0.00		
tmx-quotemedia	ens	-1.41%	35.030	34.940	-0.500	236,883	35.100	34.730	35.530	40.320	21.480	50,218,589	15.70	1,759,157,173			2.27	
updown	ens	-1.41%	$35.03	$34.94	-$0.50	227,408	$35.10	$34.73	$35.53	$40.32	$21.48	50.21b	17.20	$1.78b				
wallstreetsurvivor	ens	-1.41%	35.03	34.94	-0.50	235,308	35.10	34.73		40.32	21.55		15.70	$2b			2.27	
yahoo-finance	ens	1.41%	35.03	34.94	0.50	236,883	35.10	34.73	35.53	40.32	21.48		15.43	1.76b			2.27	
ycharts-com	ens	-1.41%	35.03		-0.50					40.16	20.97		15.43	1.75b	0.00%		2.27	
zacks	ens	(-1.41%)	35.03		-0.50	vol.  236,883	35.10	34.73		40.32	20.97		14.1	1.77 b	0.00	0.00	2.52	
advfn	scmp	0.00	4.09	4.03	0.0	7511	4.1	4.03										
barchart	scmp	unch	4.09	4.03	unch	10,516	4.10	4.03	4.09	4.75	3.25		0.00	$171.17 m			-0.31	
barrons	scmp	0.00%	4.09	4.03	0.00	7,511	4.10	4.03				41.85 million		$172.01 million	scmp has not issued dividends in more than 1 year.			
bloomberg	scmp		4.090	4.030		7,511	4.100	4.030		4.75	3.25	15.661mil		171.170mil			-0.310	
boston-com	scmp	0.00%	4.090 usd	4.030	+0.00	7,511	4.100	4.030	4.090	4.750	3.250	15,660,682						
bostonmerchant	scmp	0.00%	4.090 usd	4.030	+0.00	7,511	4.100	4.030	4.090	4.750	3.250	15,660,682						
business-insider	scmp	0.00%	4.090 usd	4.030	+0.00	7,511	4.100	4.030	4.090	4.750	3.250	15,660,682						
chron	scmp	0.00%	4.090 usd	4.030	+0.00	7,511	4.100	4.030	4.090	4.750	3.250	15,660,682						
cio-com	scmp	0.00%	4.090 usd	4.030	+0.00	7,511	4.100	4.030	4.090	4.750	3.250	15,660,682		64m				
cnn-money	scmp	0.00%	4.09	4.03	0.00	7,511	4.10	4.03	4.09				nm	$64.1m				
easystockalterts	scmp	0.00%	4.09	4.03	+0.00	7511	4.10	4.03	4.09	4.75	3.25						-0.23	
eresearch-fidelity-com	scmp	0.00%	4.0900	4.0300	0.0000	7,511	4.1000	4.0300	4.0900	4.7500	3.2500	41,852,000	nm	$171.17m				
finance-abc7-com	scmp	0.00%	4.090 usd	4.030	+0.00	7,511	4.100	4.030	4.090	4.750	3.250	15,660,682						
finance-abc7chicago-com	scmp	0.00%	4.090 usd	4.030	+0.00	7,511	4.100	4.030	4.090	4.750	3.250	15,660,682						
financial-content	scmp	0.00%	4.090 usd	4.030	+0.00	7,511	4.100	4.030	4.090	4.750	3.250	15,660,682						
finapps-forbes-com	scmp	0.0%	$4.09	4.03	0.00	7,511	4.10	4.03	4.09	4.75	3.25	16 mil		64 mil	0.0	0.00	-0.15	
finviz	scmp	0.00%	4.09			7,511			4.09	-13.89%	25.85%	41.85m		171.17m			-0.27	
fool	scmp	-0.24%	$4.09	$4.03	-0.01	6,445	$4.10	$4.03	$4.09	$4.75	$3.25		0.00	$171.17m				
foxbusiness	scmp		$4.09		0.00	7,511			$4.09									
google-finance	scmp	(0.00%)	4.09	4.03	0.00	7,511.00	4.10	4.03		4.75	3.25	41.85m		171.17m			-0.27	
howthemarketworks	scmp	0%	4.09	4.03	0	6,445	4.1	4.03	4.09									
hpcwire	scmp	0.00%	4.090 usd	4.030	+0.00	7,511	4.100	4.030	4.090	4.750	3.250	15,660,682						
insidestocks	scmp	unch%	4.09	4.03		7500	4.10	4.03										
investopedia	scmp		$4.09	4.03					4.09									
investorguide	scmp	0.00%	4.09	4.09	0.00		4.10	4.03		4.75	3.25			171.2m			-0.28	
marketintellisearch	scmp	0.0 %	$4.09	$4.09	0.00	1.90k	$4.10	$4.03	$4.09			41.85m	0.00	0.17b	0.0 %		-0.27	
marketwatch	scmp	0.00%	$4.09	open: 4.03	0.00	1,066	$4.10	$4.03	$4.09	$4.75	$3.25			$172.01m				
minyanville	scmp	0.00%	4.090 usd	4.030	+0.00	7,511	4.100	4.030	4.090	4.750	3.250	15,660,682						
msn-money	scmp		4.09	4.03		7,511	4.10	4.03	4.09	4.75	3.25	41.85 mil	-14.61	171.17 mil			-0.27	
nasdaq-com	scmp		$ 4.09	$ 4.03		7,511	$ 4.10	$ 4.03	$ 4.09	$ 4.75	$ 3.25	15,661,000		$ 64,053,490			$ -0.31	
optimum	scmp	-	4.09 ( 4:30 pm edt)	4.03	-	7,511	4.10	4.03	4.09	4.75	3.25	15.66m		64.1m			-0.23	
paidcontent	scmp	0.00%	4.090 usd	4.030	+0.00	7,511	4.100	4.030	4.090	4.750	3.250	15,660,682						
pc-quote	scmp	0.00%	4.09	4.03	0.00	7,511	4.1	4.03	4.09	4.75	3.25	15,661,002	-14.60714	64,054,000				
personal-wealth-biz	scmp	0.00%	4.09	4.09		7,511	4.10	4.03	4.09	4.75	3.25					0.00	-0.28	
predictwallstreet	scmp	0.00%	4.10		0.00	7,511												
raymond-james	scmp	0.00	4.09	4.03	0.00	7,511	4.10	4.03	4.09	4.75	3.25						-0.24	
renewable-energy-world	scmp	0.00%	4.090 usd	4.030	+0.00	7,511	4.100	4.030	4.090	4.750	3.250	15,660,682						
screamingmedia	scmp	0.00%	$	open: 4.03	0.00	1,066	$4.10	$4.03	$4.09	$4.75	$3.25			$172.01m				
scroli	scmp	%	scmp			0												
simple-stock-quotes	scmp	0.00%	last trade: 4.09		change: 0.000													
smartmoney	scmp	(0.00%)	4.09	$4.03	0.00	7,511	$4.10	$4.03	$4.09	$4.75	$3.25			64,100	0.00%	$0.00		
stocknod	scmp	0.00%	4.090 usd	4.030	+0.00	7,511	4.100	4.030	4.090	4.750	3.250	15,660,682						
stockpickr	scmp	0.00%	$4.09 0.00 | 0.00%	4.03	0.00	7.51k	4.10	4.03	4.09	4.75	3.25							
stocksmart	scmp	.0 %	$4.31	3.81	0	3,422	4.32	4.24										
stocktwits	scmp	0.24%	4.10		+0.01													
streetinsider-com	scmp	-0%	4.09	$4.03		7,511	$4.10	$4.03	$4.09	$4.75	$3.25						$-0.23	
thecramerreport	scmp		4.09	4.09	0.00	7511	4.10	4.03										
thestree	scmp	0.0%	$4.09	4.03	0.0	7511	4.1	4.03	4.09	-4.75	3.25	4.1851732e7		6.4365403e7				
tickerspy	scmp	0.00%	$4.09	4.03	0.00	7,511	4.10	4.03	4.09	4.75	3.25		-14.6	171.1m	0.00%	$0.00		
tmx-quotemedia	scmp	0.00%	4.090	4.030	0.00	7,511	4.100	4.030	4.090	4.750	3.250	41,851,732		171,173,584			-0.23	
updown	scmp	0.00%	$4.09	$4.03	$0.00	6,445	$4.10	$4.03	$4.09	$4.75	$3.25	41.85b		$171m			-0.27	
wallstreetsurvivor	scmp	0.00%	4.09	4.03	0.00	6,445	4.10	4.03		4.75	3.25			$64m			-0.07	
yahoo-finance	scmp	0.00%	4.09	4.09	0.00	7,511	4.10	4.03	4.09	4.75	3.25			171.17m			-0.28	
ycharts-com	scmp	+0.24%	4.10		+0.01					4.75	3.25			171.59m	0.00%		-0.28	
zacks	scmp		4.09			vol.  7,511	4.10	4.03		4.75	3.25			171.18 m	0.00	0.00	-.31	
advfn	ipgp	-0.09	74.49	73.29	-0.07	440191	74.82	71.5355										
barchart	ipgp	-0.09%	74.49	73.19	-0.07	440,191	74.82	71.53	74.56	78.59	14.20		48.74	$3.52 b			+1.53	
barrons	ipgp	0.09%	74.49	73.29	-0.07	440,191	74.82	71.536				47.59 million		$3.52 billion	ipgp has not issued dividends in more than 1 year.			
bloomberg	ipgp	-0.094%	74.490	73.290	-0.070	440,191	74.820	71.536		78.59	14.20	47.267mil	48.686	3,520.929mil			1.530	
boston-com	ipgp	-0.0939%	74.49 usd	73.29	-0.0700	440,191	74.82	71.54	74.56	77.85	13.93	47,267,143						
bostonmerchant	ipgp	-0.0939%	74.49 usd	73.29	-0.0700	440,191	74.82	71.54	74.56	77.85	13.93	47,267,143						
business-insider	ipgp	-0.0939%	74.49 usd	73.29	-0.0700	440,191	74.82	71.54	74.56	77.85	13.93	47,267,143						
chron	ipgp	-0.0939%	74.49 usd	73.29	-0.0700	440,191	74.82	71.54	74.56	77.85	13.93	47,267,143						
cio-com	ipgp	-0.09%	74.49 usd	73.29	-0.0700	440,191	74.82	71.54	74.56	77.85	13.93	47,267,143	48.69	4b				
cnn-money	ipgp	-0.09%	74.49	73.29	-0.07	440,191	74.82	71.54	74.56				48.7	$3.5b				
easystockalterts	ipgp	-0.10%	74.49	73.29	-0.07	440191	74.82	71.54	74.56	78.59	13.93		48.69				1.53	
eresearch-fidelity-com	ipgp	-0.09%	74.4900	73.2900	-0.0700	440,191	74.8200	71.5355	74.5600	78.5900	14.2000	47,267,000	48.74	$3.52b				
finance-abc7-com	ipgp	-0.0939%	74.49 usd	73.29	-0.0700	440,191	74.82	71.54	74.56	77.85	13.93	47,267,143						
finance-abc7chicago-com	ipgp	-0.0939%	74.49 usd	73.29	-0.0700	440,191	74.82	71.54	74.56	77.85	13.93	47,267,143						
financial-content	ipgp	-0.0939%	74.49 usd	73.29	-0.0700	440,191	74.82	71.54	74.56	77.85	13.93	47,267,143						
finapps-forbes-com	ipgp	-0.1%	$74.49	73.29	-0.07	440,191	74.82	71.54	74.56	78.59	14.20	47 mil	48.7	4 bil	0.0	0.00	1.53	
finviz	ipgp	-0.09%	74.49			440,191			74.56	-5.22%	424.58%	47.27m	48.69	3.52b			1.53	
fool	ipgp	-0.09%	$74.49	$73.29	-0.07	439,691	$74.82	$71.54	$74.56	$78.59	$14.20		49.60	$3.52b				
foxbusiness	ipgp		$74.49		-0.07	440,191			$74.56									
google-finance	ipgp	(-0.09%)	74.49	73.29	-0.07	440,191.00	74.82	71.54		78.59	14.20	47.27m	48.66	3.52b			1.53	
howthemarketworks	ipgp	-0.094%	74.49	73.29	-0.07	439,391	74.82	71.5355	74.56									
hpcwire	ipgp	-0.0939%	74.49 usd	73.29	-0.0700	440,191	74.82	71.54	74.56	77.85	13.93	47,267,143						
insidestocks	ipgp	-0.09%	74.49	73.19	-0.07	440100	74.82	71.54					price earnings ratio: 49.66					
investopedia	ipgp	-0.09 %	$74.49	73.29	-0.07				74.56									
investorguide	ipgp	-0.09%	74.49	73.01	-0.07		74.82	71.5355		76.51	14.20		48.76	3.521b			1.529	
marketintellisearch	ipgp	-0.09 %	$74.49	$73.01	-0.07	434.00k	$74.82	$71.54	$74.56			47.27m	48.73	3.52b	0.0 %		1.53	
marketwatch	ipgp	-0.09%	$73.57	open: 73.29	-0.07	48	$74.82	$71.54	$74.56	$78.59	$14.20		49.24	$3.52b			1.51	
minyanville	ipgp	-0.0939%	74.49 usd	73.29	-0.0700	440,191	74.82	71.54	74.56	77.85	13.93	47,267,143						
msn-money	ipgp	-0.09%	74.49	73.29	-0.07	440,191	74.82	71.54	74.56	78.59	14.20	47.27 mil	48.69	3.52 bil			1.53	
nasdaq-com	ipgp	0.09%	$ 74.49	$ 73.29	0.07	440,191	$ 74.82	$ 71.5355	$ 74.56	$ 78.59	$ 14.20	47,267,000	48.69	$ 3,520,918,830			$ 1.53	
optimum	ipgp	-0.09%	74.49 ( 4:30 pm edt)	73.29	-0.07	440,191	74.82	71.54	74.56	78.59	13.93	47.27m	48.7	3.5b			1.53	
paidcontent	ipgp	-0.0939%	74.49 usd	73.29	-0.0700	440,191	74.82	71.54	74.56	77.85	13.93	47,267,143						
pc-quote	ipgp	-0.09%	74.49	73.29	-0.07	440,191	74.82	71.5355	74.56	78.59	14.20	47,311,418	48.73203	3,524,228,000				
personal-wealth-biz	ipgp	-0.09%	74.49	73.01	-0.07	440,191	74.82	71.5355	74.56	76.51	14.20		48.76			0.00	1.529	
predictwallstreet	ipgp	-0.09%	74.48		-0.07	440,191												
raymond-james	ipgp	-0.09	74.49	73.29	-0.07	440,191	74.82	71.54	74.49	78.59	14.20		47.45				1.57	
renewable-energy-world	ipgp	-0.0939%	74.49 usd	73.29	-0.0700	440,191	74.82	71.54	74.56	77.85	13.93	47,267,143						
screamingmedia	ipgp	-0.09%	$	open: 73.29	-0.07	48	$74.82	$71.54	$74.56	$78.59	$14.20		49.24	$3.52b			1.51	
scroli	ipgp	%	ipgp			0												
simple-stock-quotes	ipgp	-0.09%	last trade: 74.49		change: -0.070								p/e ratio: 48.76					
smartmoney	ipgp	(-0.09%)	74.49	$73.29	-0.07	440,191	$74.82	$71.54	$74.56	$78.59	$14.20			3,524,200	0.00%	$0.00		
stocknod	ipgp	-0.0939%	74.49 usd	73.29	-0.0700	440,191	74.82	71.54	74.56	77.85	13.93	47,267,143						
stockpickr	ipgp	-0.09%	$74.49 -0.07 | -0.09%	73.29	-0.07	440.19k	74.82	71.54	74.56	78.59	14.20							
stocksmart	ipgp	.0 %	$74.07	31.37	0	64,350	78.59	73.83										
stocktwits	ipgp	-0.21%	74.40		-0.16													
streetinsider-com	ipgp	0.09%	74.49	$73.29	-0.07	440,191	$74.82	$71.54	$74.56	$78.59	$13.93		48.69				$1.53	
thecramerreport	ipgp		74.49	73.01	-0.07	440191	74.82	71.5355										
thestree	ipgp	-0.09%	$74.49	73.29	-0.07	440191	74.82	71.54	74.56	-78.59	14.2	4.7267143e7		3.524710854e9				
tickerspy	ipgp	-0.09%	$74.49	73.29	-0.07	440,191	74.82	71.54	74.56	78.59	14.20		48.7	3.5b	0.00%	$0.00		
tmx-quotemedia	ipgp	-0.09%	74.490	73.290	-0.070	440,191	74.820	71.536	74.560	78.590	14.200	47,267,143	48.70	3,520,929,482			1.53	
updown	ipgp	-0.09%	$74.49	$73.29	-$0.07	439,391	$74.82	$71.54	$74.56	$78.59	$14.20	47.26b	47.24	$3.52b			1.58	
wallstreetsurvivor	ipgp	-0.09%	74.49	73.29	-0.07	439,391	74.82	71.54		78.59	15.90		48.70	$4b			1.13	
yahoo-finance	ipgp	0.09%	74.49	73.01	0.07	440,191	74.82	71.54	74.56	78.59	14.20		48.72	3.52b			1.53	
ycharts-com	ipgp	-0.24%	74.40		-0.18					78.59	13.93		48.63	3.51b	0.00%		1.53	
zacks	ipgp	(-0.09%)	74.49		-0.07	vol.  440,191	74.82	71.54		78.59	13.93		48.73	3.52 b	0.00	0.00	1.53	
advfn	wlk	-0.73	54.51	53.7	-0.4	299952	54.68	53.22										
barchart	wlk	-0.73%	54.51	53.70	-0.40	299,952	54.68	53.22	54.91	67.70	21.10		12.52	$3.61 b	0.47%	$0.25	+4.32	
barrons	wlk	0.73%	54.51	53.70	-0.40	299,752	54.68	53.22				66.34 million		$3.60 billion	0.47%	$0.06		
bloomberg	wlk	-0.728%	54.510	53.700	-0.400	299,952	54.680	53.220		67.77	18.61	66.572mil	12.618	3,628.849mil	0.466	0.064 regular cash	4.320	
boston-com	wlk	-0.7285%	54.51 usd	53.70	-0.4000	299,952	54.68	53.22	54.91	67.50	17.34	66,572,173						
bostonmerchant	wlk	-0.7285%	54.51 usd	53.70	-0.4000	299,952	54.68	53.22	54.91	67.50	17.34	66,572,173						
business-insider	wlk	-0.7285%	54.51 usd	53.70	-0.4000	299,952	54.68	53.22	54.91	67.50	17.34	66,572,173						
chron	wlk	-0.7285%	54.51 usd	53.70	-0.4000	299,952	54.68	53.22	54.91	67.50	17.34	66,572,173						
cio-com	wlk	-0.73%	54.51 usd	53.70	-0.4000	299,952	54.68	53.22	54.91	67.50	17.34	66,572,173	12.59	4b	0.5	0.25		
cnn-money	wlk	-0.73%	54.51	53.70	-0.40	300,152	54.68	53.22	54.91				12.6	$3.6b	0.47%			
easystockalterts	wlk	-0.74%	54.51	53.70	-0.40	299952	54.68	53.22	54.91	67.51	17.34		12.59				4.33	
eresearch-fidelity-com	wlk	-0.73%	54.5100	53.7000	-0.4000	299,952	54.6800	53.2200	54.9100	67.7700	18.6100	66,572,000	12.71	$3.66b	0.46%	$0.063500		
finance-abc7-com	wlk	-0.7285%	54.51 usd	53.70	-0.4000	299,952	54.68	53.22	54.91	67.50	17.34	66,572,173						
finance-abc7chicago-com	wlk	-0.7285%	54.51 usd	53.70	-0.4000	299,952	54.68	53.22	54.91	67.50	17.34	66,572,173						
financial-content	wlk	-0.7285%	54.51 usd	53.70	-0.4000	299,952	54.68	53.22	54.91	67.50	17.34	66,572,173						
finapps-forbes-com	wlk	-0.7%	$54.51	53.70	-0.40	299,952	54.68	53.22	54.91	67.77	18.61	67 mil	12.6	4 bil	0.5	0.25	4.32	
finviz	wlk	-0.73%	54.51			299,952			54.91	-19.47%	194.83%	66.57m	12.62	3.63b		0.25	4.32	
fool	wlk	-0.73%	$54.51	$53.70	-0.40	299,752	$54.68	$53.22	$54.91	$67.77	$18.61		12.30	$3.63b	1.10%	0.25		
foxbusiness	wlk		$54.51		-0.40	299,952			$54.91									
google-finance	wlk	(-0.73%)	54.51	53.70	-0.40	299,952.00	54.68	53.22		67.77	18.61	66.57m	12.62	3.63b	0.47	0.06	4.32	
howthemarketworks	wlk	-0.728%	54.51	53.7	-0.4	299,752	54.68	53.22	54.91									
hpcwire	wlk	-0.7285%	54.51 usd	53.70	-0.4000	299,952	54.68	53.22	54.91	67.50	17.34	66,572,173						
insidestocks	wlk	-0.73%	54.51	53.70	-0.40	299752	54.68	53.22					price earnings ratio: 12.62					
investopedia	wlk	-0.73 %	$54.51	53.70	-0.40				54.91									
investorguide	wlk	-0.73%	54.51	53.70	-0.40		54.68	53.22		67.77	18.61		12.74	3.629b			4.309	
marketintellisearch	wlk	-0.73 %	$54.51	$53.70	-0.40	284.90k	$54.68	$53.22	$54.91			66.57m	12.71	3.66b	0.46 %		4.32	
marketwatch	wlk	-0.73%	$54.26	open: 53.70	-0.40	8,900	$54.68	$53.22	$54.91	$67.77	$21.21		12.54	$3.60b	0.47%	0.06	4.35	
minyanville	wlk	-0.7285%	54.51 usd	53.70	-0.4000	299,952	54.68	53.22	54.91	67.50	17.34	66,572,173						
msn-money	wlk	-0.73%	54.51	53.70	-0.40	299,952	54.68	53.22	54.91	67.77	18.61	66.57 mil	12.62	3.66 bil	0.46%	0.25	4.32	
nasdaq-com	wlk	0.73%	$ 54.51		0.40	299,952	$ 54.68	$ 53.22	$ 54.91	$ 67.77	$ 18.61	66,572,000	12.62	$ 3,628,839,720	0.46 %	$0.254000	$ 4.32	
optimum	wlk	-0.73%	54.51 ( 4:15 pm edt)	53.70	-0.40	299,952	54.68	53.22	54.91	67.50	17.34	66.57m	12.6	3.6b	0.47	0.25	4.33	
paidcontent	wlk	-0.7285%	54.51 usd	53.70	-0.4000	299,952	54.68	53.22	54.91	67.50	17.34	66,572,173						
pc-quote	wlk	-0.73%	54.51	53.7	-0.40	299,952	54.68	53.22	54.91	67.77	18.61	67,060,512	12.71065	3,655,469,000		0.0635		
personal-wealth-biz	wlk	-0.73%	54.51	53.70	-0.40	299,952	54.68	53.22	54.91	67.77	18.61		12.74		0.47	0.256	4.309	
predictwallstreet	wlk	-0.73%	54.51		-0.40	299,952												
raymond-james	wlk	-0.73	54.51	53.70	-0.40	299,952	54.68	53.22	54.51	67.77	18.61		12.56				4.34	
renewable-energy-world	wlk	-0.7285%	54.51 usd	53.70	-0.4000	299,952	54.68	53.22	54.91	67.50	17.34	66,572,173						
screamingmedia	wlk	-0.73%	$	open: 53.70	-0.40	8,900	$54.68	$53.22	$54.91	$67.77	$21.21		12.54	$3.60b	0.47%	0.06	4.35	
scroli	wlk	%	wlk			0												
simple-stock-quotes	wlk	-0.73%	last trade: 54.51		change: -0.400								p/e ratio: 12.74					
smartmoney	wlk	(-0.73%)	54.51	$53.70	-0.40	299,952	$54.68	$53.22	$54.91	$67.77	$18.61			3,655,500	0.46%	$0.06		
stocknod	wlk	-0.7285%	54.51 usd	53.70	-0.4000	299,952	54.68	53.22	54.91	67.50	17.34	66,572,173						
stockpickr	wlk	-0.73%	$54.51 -0.40 | -0.73%	53.70	-0.40	299.95k	54.68	53.22	54.91	67.77	18.61							
stocksmart	wlk	.0 %	$54.7	43.49	0	21,844	56.33	54.64										
stocktwits	wlk	-0.78%	54.48		-0.43													
streetinsider-com	wlk	0.73%	54.51	$53.70	-0.4	299,952	$54.68	$53.22	$54.91	$67.51	$17.34		12.59				$4.33	
thecramerreport	wlk		54.51	53.70	-0.40	299952	54.68	53.22										
thestree	wlk	-0.73%	$54.51	53.7	-0.4	299952	54.68	53.22	54.91	-67.77	18.61	6.6572173e7		3.599557394e9				
tickerspy	wlk	-0.73%	$54.51	53.70	-0.40	299,952	54.68	53.22	54.91	67.77	18.61		12.7	3.6b	0.46%	$0.06		
tmx-quotemedia	wlk	-0.73%	54.510	53.700	-0.400	299,952	54.680	53.220	54.910	67.770	21.210	66,572,173	12.70	3,628,849,150	0.466	0.064 usd	4.33	
updown	wlk	-0.73%	$54.51	$53.70	-$0.40	291,052	$54.68	$53.22	$54.91	$67.77	$18.61	66.57b	12.66	$3.65b			4.34	
wallstreetsurvivor	wlk	-0.73%	54.51	53.70	-0.40	299,752	54.68	53.22		67.77	24.68		12.70	$4b	0.50%	0.24 -	3.34	
yahoo-finance	wlk	0.73%	54.51	53.70	0.40	299,952	54.68	53.22	54.91	67.77	18.61		12.65	3.63b	0.50%	0.25	4.31	
ycharts-com	wlk	-0.78%	54.48		-0.43					67.77	17.34		12.61	3.61b	0.50%		4.32	
zacks	wlk	(-0.73%)	54.51		-0.40	vol.  299,952	54.68	53.22		67.77	17.34		12.71	3.66 b	0.46	0.25	4.32	
advfn	wll	-1.97	58.37	58.41	-1.17	1688324	58.79	57.58										
barchart	wll	-1.97%	58.37	58.41	-1.17	1,688,324	58.79	57.58	59.54	75.91	38.72		19.52	$6.89 b			+1.84	
barrons	wll	1.97%	58.37	58.41	-1.17	1.685m	58.79	57.58				107.85 million		$6.88 billion	wll has not issued dividends in more than 1 year.			
bloomberg	wll	-1.965%	58.370	58.410	-1.170	1,688,324	58.790	57.580		75.91	38.62	117.369mil	22.801	6,850.811mil			2.560	
boston-com	wll	-1.965%	58.37 usd	58.41	-1.170	1,688,324	58.79	57.58	59.54	129.87	52.08	117,368,706						
bostonmerchant	wll	-1.965%	58.37 usd	58.41	-1.170	1,688,324	58.79	57.58	59.54	129.87	52.08	117,368,706						
business-insider	wll	-1.965%	58.37 usd	58.41	-1.170	1,688,324	58.79	57.58	59.54	129.87	52.08	117,368,706						
chron	wll	-1.965%	58.37 usd	58.41	-1.170	1,688,324	58.79	57.58	59.54	129.87	52.08	117,368,706						
cio-com	wll	-1.97%	58.37 usd	58.41	-1.170	1,688,324	58.79	57.58	59.54	129.87	52.08	117,368,706	31.90	7b				
cnn-money	wll	-1.97%today&rsquo;s change	58.37data as of 4:03pm et	58.16	-1.17	1,685,324	58.79	57.58	59.54				31.9	$6.9b				
easystockalterts	wll	-2.00%	58.37	58.41	-1.17	1685324	58.79	57.58	59.54	129.87	52.08		31.90				1.83	
eresearch-fidelity-com	wll	-1.97%	58.3700	58.4100	-1.1700	1,687,924	58.7900	57.5800	59.5400	75.9100	38.6150	117,369,000	32.36	$6.99b				
finance-abc7-com	wll	-1.965%	58.37 usd	58.41	-1.170	1,688,324	58.79	57.58	59.54	129.87	52.08	117,368,706						
finance-abc7chicago-com	wll	-1.965%	58.37 usd	58.41	-1.170	1,688,324	58.79	57.58	59.54	129.87	52.08	117,368,706						
financial-content	wll	-1.965%	58.37 usd	58.41	-1.170	1,688,324	58.79	57.58	59.54	129.87	52.08	117,368,706						
finapps-forbes-com	wll	-2.0%	$58.37	58.41	-1.17	1,688,324	58.79	57.58	59.54	75.91	38.61	117 mil	31.7	7 bil	0.0	0.00	1.84	
finviz	wll	-1.97%	58.37			1,688,470			59.54	-23.11%	51.16%	117.37m	33.83	6.99b			1.76	
fool	wll	-1.97%	$58.37	$58.41	-1.17	1,684,924	$58.79	$57.58	$59.54	$75.91	$38.62		31.70	$6.85b				
foxbusiness	wll		$58.37		-1.17	1,689,011			$59.54									
google-finance	wll	(-1.97%)	58.37	58.41	-1.17	1.69m	58.79	57.58		75.91	38.62	117.37m	33.23	6.85b			1.76	
howthemarketworks	wll	-1.965%	58.37	58.41	-1.17	1,688,324	58.79	57.58	59.54									
hpcwire	wll	-1.965%	58.37 usd	58.41	-1.170	1,688,324	58.79	57.58	59.54	129.87	52.08	117,368,706						
insidestocks	wll	-1.97%	58.37	58.41	-1.17	1688324	58.79	57.58					price earnings ratio: 20.66					
investopedia	wll	-1.97 %	$58.37	58.41	-1.17				59.54									
investorguide	wll	-1.97%	58.37	58.41	-1.17		58.79	57.58		75.91	38.715		31.70	6.851b			1.878	
marketintellisearch	wll	-1.97 %	$58.37	$58.41	-1.17	1654.40k	$58.79	$57.58	$59.54			117.37m	33.83	6.99b	0.0 %		1.76	
marketwatch	wll	-1.97%	$58.37	open: 58.41	-1.17	4,073	$58.79	$57.58	$59.54	$75.91	$38.72		32.66	$6.88b			1.79	
minyanville	wll	-1.965%	58.37 usd	58.41	-1.170	1,688,324	58.79	57.58	59.54	129.87	52.08	117,368,706						
msn-money	wll	-1.97%	58.37	58.41	-1.17	1.69 mil	58.79	57.58	59.54	75.91	38.62	117.37 mil	29.48	6.99 bil			1.76	
nasdaq-com	wll	1.97%	$ 58.37		1.17	1,685,324	$ 58.79	$ 57.58	$ 59.54	$ 75.91	$ 38.615	117,369,000	31.72	$ 6,850,828,530			$ 1.84	
optimum	wll	-1.97%	58.37 ( 4:03 pm edt)	58.41	-1.17	1,685,324	58.79	57.58	59.54	129.87	52.08	117.37m	31.9	6.9b			1.83	
paidcontent	wll	-1.965%	58.37 usd	58.41	-1.170	1,688,324	58.79	57.58	59.54	129.87	52.08	117,368,706						
pc-quote	wll	-1.97%	58.37	58.41	-1.17	1,689,011	58.79	57.58	59.54	75.91	38.62	120,480,521	30.07071	7,032,448,000				
personal-wealth-biz	wll	-1.97%	58.37	58.41	-1.17	1,689,011	58.79	57.58	59.54	75.91	38.715		31.70			0.00	1.878	
predictwallstreet	wll	-1.97%	58.37		-1.17	1,687,924												
raymond-james	wll	-1.97	58.37	58.41	-1.17	1,680,685	58.79	57.58	58.37	75.91	38.62		29.86				1.96	
renewable-energy-world	wll	-1.965%	58.37 usd	58.41	-1.170	1,688,324	58.79	57.58	59.54	129.87	52.08	117,368,706						
screamingmedia	wll	-1.97%	$	open: 58.41	-1.17	4,073	$58.79	$57.58	$59.54	$75.91	$38.72		32.66	$6.88b			1.79	
scroli	wll	%	wll			0												
simple-stock-quotes	wll	-1.97%	last trade: 58.37		change: -1.170								p/e ratio: 31.7					
smartmoney	wll	(-1.97%)	58.37	$58.41	-1.17	1,688,324	$58.79	$57.58	$59.54	$75.91	$38.62			6,988,100	0.00%	$0.00		
stocknod	wll	-1.965%	58.37 usd	58.41	-1.170	1,688,324	58.79	57.58	59.54	129.87	52.08	117,368,706						
stockpickr	wll	-1.97%	$58.37 -1.17 | -1.97%	58.16	-1.17	1.69m	58.79	57.58	59.54	75.91	38.62							
stocksmart	wll	.0 %	$64.87	116.22	0	141,023	67.425	64.59										
stocktwits	wll	-1.97%	58.37		-1.17													
streetinsider-com	wll	1.97%	58.37	$58.41	-1.17	1,688,324	$58.79	$57.58	$59.54	$129.87	$52.08		31.90				$1.83	
thecramerreport	wll		58.37	58.41	-1.17	1688324	58.79	57.58										
thestree	wll	-1.97%	$58.37	58.16	-1.17	1687924	58.79	57.58	59.54	-75.91	38.62	1.17368706e8		6.837900812e9				
tickerspy	wll	-1.97%	$58.37	58.41	-1.17	1,687,924	58.79	57.58	59.54	75.91	38.62		30.1	6.9b	0.00%	$0.00		
tmx-quotemedia	wll	-1.97%	58.370	58.410	-1.170	1,689,011	58.790	57.580	59.540	75.910	38.615	117,368,706	32.50	6,850,811,369			1.83	
updown	wll	-1.97%	$58.37	$58.41	-$1.17	1,685,324	$58.79	$57.58	$59.54	$75.91	$38.62	117.36b	31.15	$6.98b			1.91	
wallstreetsurvivor	wll	-1.97%	58.37	58.41	-1.17	1,688,324	58.79	57.58		75.91	40.95		32.50	$7b			2.55	
yahoo-finance	wll	1.97%	58.37	58.41	1.17	1,688,470	58.79	57.58	59.54	75.91	38.62		31.08	6.85b			1.88	
ycharts-com	wll	-1.93%	58.37		-1.15					75.91	37.22		29.48	6.89b	0.00%		1.98	
zacks	wll	(-1.97%)	58.37		-1.17	vol.  1,688,324	58.79	57.58		75.91	37.22		19.95	7.03 b	0.00	0.00	2.98	
advfn	leg	-2.30	24.23	24.46	-0.57	1385417	24.46	24.07										
barchart	leg	-2.30%	24.23	24.46	-0.57	1,385,417	24.46	24.07	24.80	26.64	17.95		21.28	$3.55 b	4.37%	$1.08	+1.16	
barrons	leg	2.30%	24.23	24.46	-0.57	1.383m	24.46	24.07				153.27 million		$3.53 billion	4.46%	$0.27		
bloomberg	leg	-2.298%	24.230	24.460	-0.570	1,385,417	24.460	24.070		26.95	18.83	142.896mil	20.888	3,462.367mil	4.459	0.270 regular cash	1.160	
boston-com	leg	-2.298%	24.23 usd	24.46	-0.5700	1,385,417	24.46	24.07	24.80	26.95	18.83	142,895,892						
bostonmerchant	leg	-2.298%	24.23 usd	24.46	-0.5700	1,385,417	24.46	24.07	24.80	26.95	18.83	142,895,892						
business-insider	leg	-2.298%	24.23 usd	24.46	-0.5700	1,385,417	24.46	24.07	24.80	26.95	18.83	142,895,892						
chron	leg	-2.298%	24.23 usd	24.46	-0.5700	1,385,417	24.46	24.07	24.80	26.95	18.83	142,895,892						
cio-com	leg	-2.30%	24.23 usd	24.46	-0.5700	1,385,417	24.46	24.07	24.80	26.95	18.83	142,895,892	20.89	3b	4.3	1.08		
cnn-money	leg	-2.30%	24.23	24.46	-0.57	1,383,502	24.46	24.07	24.80				20.9	$3.5b	4.46%			
easystockalterts	leg	-2.33%	24.23	24.46	-0.57	1385417	24.46	24.07	24.80	26.95	18.83		20.89				1.16	
eresearch-fidelity-com	leg	-2.30%	24.2300	24.4600	-0.5700	1,385,417	24.4600	24.0700	24.8000	26.9500	18.8300	142,896,000	21.38	$3.54b	4.35%	$0.270000		
finance-abc7-com	leg	-2.298%	24.23 usd	24.46	-0.5700	1,385,417	24.46	24.07	24.80	26.95	18.83	142,895,892						
finance-abc7chicago-com	leg	-2.298%	24.23 usd	24.46	-0.5700	1,385,417	24.46	24.07	24.80	26.95	18.83	142,895,892						
financial-content	leg	-2.298%	24.23 usd	24.46	-0.5700	1,385,417	24.46	24.07	24.80	26.95	18.83	142,895,892						
finapps-forbes-com	leg	-2.3%	$24.23	24.46	-0.57	1,385,417	24.46	24.07	24.80	26.95	18.83	143 mil	20.9	3 bil	4.5	1.08	1.16	
finviz	leg	-2.30%	24.23			1,385,417			24.80	-9.05%	35.06%	142.90m	20.89	3.46b		1.08	1.16	
fool	leg	-2.30%	$24.23	$24.46	-0.57	1,382,617	$24.46	$24.07	$24.80	$26.95	$18.83		21.30	$3.46b	5.40%	1.08		
foxbusiness	leg		$24.23		-0.57	1,385,417			$24.80									
google-finance	leg	(-2.30%)	24.23	24.46	-0.57	1.39m	24.46	24.07		26.95	18.83	142.90m	20.92	3.46b	4.46	0.27	1.16	
howthemarketworks	leg	-2.298%	24.23	24.46	-0.57	1,382,617	24.46	24.07	24.8									
hpcwire	leg	-2.298%	24.23 usd	24.46	-0.5700	1,385,417	24.46	24.07	24.80	26.95	18.83	142,895,892						
insidestocks	leg	-2.30%	24.23	24.46	-0.57	1382617	24.46	24.07					price earnings ratio: 20.89					
investopedia	leg	-2.30 %	$24.23	24.46	-0.57				24.80									
investorguide	leg	-2.30%	24.23	24.46	-0.57		24.46	24.07		26.95	18.83		21.42	3.462b			1.158	
marketintellisearch	leg	-2.3 %	$24.23	$24.46	-0.57	1413.50k	$24.46	$24.07	$24.80			142.90m	21.38	3.54b	4.35 %		1.16	
marketwatch	leg	-2.30%	$24.23	open: 24.46	-0.57	5,200	$24.46	$24.07	$24.80	$26.95	$18.83		20.53	$3.53b	4.46%	0.27	1.18	
minyanville	leg	-2.298%	24.23 usd	24.46	-0.5700	1,385,417	24.46	24.07	24.80	26.95	18.83	142,895,892						
msn-money	leg	-2.30%	24.23	24.46	-0.57	1.39 mil	24.46	24.07	24.80	26.95	18.83	142.90 mil	20.89	3.54 bil	4.35%	1.08	1.16	
nasdaq-com	leg	2.3%	$ 24.23		0.57	1,385,417	$ 24.46	$ 24.07	$ 24.80	$ 26.95	$ 18.83	142,896,000	20.89	$ 3,462,370,080	4.35 %	$1.080000	$ 1.16	
optimum	leg	-2.30%	24.23 ( 4:15 pm edt)	24.46	-0.57	1,385,417	24.46	24.07	24.80	26.95	18.83	142.90m	20.9	3.5b	4.46	1.08	1.16	
paidcontent	leg	-2.298%	24.23 usd	24.46	-0.5700	1,385,417	24.46	24.07	24.80	26.95	18.83	142,895,892						
pc-quote	leg	-2.30%	24.23	24.46	-0.57	1,385,417	24.46	24.07	24.8	26.95	18.83	146,257,565	21.37931	3,543,821,000		0.27		
personal-wealth-biz	leg	-2.30%	24.23	24.46	-0.57	1,385,417	24.46	24.07	24.80	26.95	18.83		21.42		4.35	1.08	1.158	
predictwallstreet	leg	-2.30%	24.23		-0.57	1,385,417												
raymond-james	leg	-2.30	24.23	24.46	-0.57	1,385,417	24.46	24.07	24.23	26.95	18.83		20.71				1.17	
renewable-energy-world	leg	-2.298%	24.23 usd	24.46	-0.5700	1,385,417	24.46	24.07	24.80	26.95	18.83	142,895,892						
screamingmedia	leg	-2.30%	$	open: 24.46	-0.57	5,200	$24.46	$24.07	$24.80	$26.95	$18.83		20.53	$3.53b	4.46%	0.27	1.18	
scroli	leg	-2.30%	leg 24.23	24.46	-0.57	1,168,312	24.46	24.07	24.80	26.95	18.83		20.92				1.16	
simple-stock-quotes	leg	-2.30%	last trade: 24.23		change: -0.570								p/e ratio: 21.42					
smartmoney	leg	(-2.30%)	24.23	$24.46	-0.57	1,385,417	$24.46	$24.07	$24.80	$26.95	$18.83			3,543,800	4.35%	$0.27		
stocknod	leg	-2.298%	24.23 usd	24.46	-0.5700	1,385,417	24.46	24.07	24.80	26.95	18.83	142,895,892						
stockpickr	leg	-2.30%	$24.23 -0.57 | -2.30%	24.45	-0.57	1.39m	24.46	24.07	24.80	26.95	18.83							
stocksmart	leg	.0 %	$25.15	22.99	0	85,775	25.88	25.13										
stocktwits	leg	-2.34%	24.22		-0.58													
streetinsider-com	leg	2.3%	24.23	$24.46	-0.57	1,385,417	$24.46	$24.07	$24.80	$26.95	$18.83		20.89				$1.16	
thecramerreport	leg		24.23	24.46	-0.57	1385417	24.46	24.07										
thestree	leg	-2.3%	$24.23	24.45	-0.57	1385417	24.46	24.07	24.8	-26.95	18.83	1.42895892e8		3.528099573e9				
tickerspy	leg	-2.30%	$24.23	24.46	-0.57	1,385,417	24.46	24.07	24.80	26.95	18.83		21.4	3.5b	4.35%	$0.27		
tmx-quotemedia	leg	-2.30%	24.230	24.460	-0.570	1,385,417	24.460	24.070	24.800	26.950	18.830	142,895,892	21.40	3,462,367,463	4.355	0.270 usd	1.16	
updown	leg	-2.30%	$24.23	$24.46	-$0.57	1,378,204	$24.46	$24.07	$24.80	$26.95	$18.83	142.89b	21.13	$3.54b			1.17	
wallstreetsurvivor	leg	-2.30%	24.23	24.46	-0.57	1,382,617	24.46	24.07		26.95	18.83		21.40	$4b	4.40%	1.06 -	1.15	
yahoo-finance	leg	2.30%	24.23	24.46	0.57	1,385,417	24.46	24.07	24.80	26.95	18.83		20.92	3.46b	4.40%	1.08	1.16	
ycharts-com	leg	-2.26%	24.22		-0.56					26.95	18.83		20.88	3.55b	4.50%		1.16	
zacks	leg	(-2.30%)	24.23		-0.57	vol.  1,385,417	24.46	24.07		26.95	18.83		21.38	3.54 b	4.35	1.08	1.16	
advfn	usap	-0.89	50.16	49.89	-0.45	125720	50.499	48.0										
barchart	usap	-0.89%	50.16	49.89	-0.45	125,720	50.50	48.00	50.61	51.08	16.44		20.19	$345.10 m			+2.37	
barrons	usap	0.89%	50.16	49.89	-0.45	125,720	50.499	48.00				6.87 million		$345.68 million	usap has not issued dividends in more than 1 year.			
bloomberg	usap	-0.889%	50.160	49.890	-0.450	125,720	50.499	48.000		51.08	16.44	7.104mil	21.165	356.352mil			2.370	
boston-com	usap	-0.8892%	50.16 usd	49.89	-0.4500	125,720	50.50	48.00	50.61	51.08	16.44	7,104,314						
bostonmerchant	usap	-0.8892%	50.16 usd	49.89	-0.4500	125,720	50.50	48.00	50.61	51.08	16.44	7,104,314						
business-insider	usap	-0.8892%	50.16 usd	49.89	-0.4500	125,720	50.50	48.00	50.61	51.08	16.44	7,104,314						
chron	usap	-0.8892%	50.16 usd	49.89	-0.4500	125,720	50.50	48.00	50.61	51.08	16.44	7,104,314						
cio-com	usap	-0.89%	50.16 usd	49.89	-0.4500	125,720	50.50	48.00	50.61	51.08	16.44	7,104,314	21.16	356m				
cnn-money	usap	-0.89%	50.16	49.89	-0.45	124,921	50.50	48.00	50.61				21.2	$356.3m				
easystockalterts	usap	-0.90%	50.16	49.89	-0.45	125720	50.50	48.00	50.61	51.08	16.44		21.16				2.37	
eresearch-fidelity-com	usap	-0.89%	50.1600	49.8900	-0.4500	125,720	50.4990	48.0000	50.6100	51.0800	16.4400	7,104,000	20.53	$345.68m				
finance-abc7-com	usap	-0.8892%	50.16 usd	49.89	-0.4500	125,720	50.50	48.00	50.61	51.08	16.44	7,104,314						
finance-abc7chicago-com	usap	-0.8892%	50.16 usd	49.89	-0.4500	125,720	50.50	48.00	50.61	51.08	16.44	7,104,314						
financial-content	usap	-0.8892%	50.16 usd	49.89	-0.4500	125,720	50.50	48.00	50.61	51.08	16.44	7,104,314						
finapps-forbes-com	usap	-0.9%	$50.16	49.89	-0.45	125,720	50.50	48.00	50.61	51.08	16.44	7 mil	21.2	356 mil	0.0	0.00	2.37	
finviz	usap	-0.89%	50.16			125,720			50.61	-1.80%	205.11%	7.10m	21.44	359.33m			2.36	
fool	usap	-0.89%	$50.16	$49.89	-0.45	125,720	$50.50	$48.00	$50.61	$51.08	$16.44		20.20	$356.35m				
foxbusiness	usap		$50.16		-0.45	125,720			$50.61									
google-finance	usap	(-0.89%)	50.16	49.89	-0.45	125,720.00	50.50	48.00		51.08	16.44	7.10m	21.27	356.35m			2.36	
howthemarketworks	usap	-0.889%	50.16	49.89	-0.45	125,121	50.499	48	50.61									
hpcwire	usap	-0.8892%	50.16 usd	49.89	-0.4500	125,720	50.50	48.00	50.61	51.08	16.44	7,104,314						
insidestocks	usap	-0.89%	50.16	49.89	-0.45	125720	50.50	48.00					price earnings ratio: 21.16					
investopedia	usap	-0.89 %	$50.16	49.89	-0.45				50.61									
investorguide	usap	-0.89%	50.16	49.87	-0.45		50.499	48.00		51.08	15.68		21.45	342.1m			2.359	
marketintellisearch	usap	-0.89 %	$50.16	$49.87	-0.45	122.40k	$50.50	$48.00	$50.61			7.10m	21.44	0.36b	0.0 %		2.36	
marketwatch	usap	-0.89%	$50.16	open: 49.89	-0.45	899	$50.50	$48.00	$50.61	$51.08	$16.44		21.44	$345.68m			2.34	
minyanville	usap	-0.8892%	50.16 usd	49.89	-0.4500	125,720	50.50	48.00	50.61	51.08	16.44	7,104,314						
msn-money	usap	-0.89%	50.16	49.89	-0.45	125,720	50.50	48.00	50.61	51.08	16.44	7.10 mil	21.25	359.55 mil			2.36	
nasdaq-com	usap	0.89%	$ 50.16	$ 49.89	0.45	125,720	$ 50.499	$ 48	$ 50.61	$ 51.08	$ 16.44	7,104,000	21.16	$ 356,336,640			$ 2.37	
optimum	usap	-0.89%	50.16 ( 4:30 pm edt)	49.89	-0.45	125,720	50.50	48.00	50.61	51.08	16.44	7.10m	21.2	356.4m			2.37	
paidcontent	usap	-0.8892%	50.16 usd	49.89	-0.4500	125,720	50.50	48.00	50.61	51.08	16.44	7,104,314						
pc-quote	usap	-0.89%	50.16	49.89	-0.45	125,720	50.499	48.0	50.61	51.08	16.44	7,167,731	21.44492	359,533,000				
personal-wealth-biz	usap	-0.89%	50.16	49.87	-0.45	125,720	50.499	48.00	50.61	51.08	15.68		21.45			0.00	2.359	
predictwallstreet	usap	-0.89%	50.16		-0.45	125,720												
raymond-james	usap	-0.89	50.16	49.89	-0.45	125,720	50.50	48.00	50.16	51.08	16.44		20.99				2.39	
renewable-energy-world	usap	-0.8892%	50.16 usd	49.89	-0.4500	125,720	50.50	48.00	50.61	51.08	16.44	7,104,314						
screamingmedia	usap	-0.89%	$	open: 49.89	-0.45	899	$50.50	$48.00	$50.61	$51.08	$16.44		21.44	$345.68m			2.34	
scroli	usap	%	usap			0												
simple-stock-quotes	usap	-0.89%	last trade: 50.16		change: -0.450								p/e ratio: 21.45					
smartmoney	usap	(-0.89%)	50.16	$49.89	-0.45	125,720	$50.50	$48.00	$50.61	$51.08	$16.44			359,500	0.00%	$0.00		
stocknod	usap	-0.8892%	50.16 usd	49.89	-0.4500	125,720	50.50	48.00	50.61	51.08	16.44	7,104,314						
stockpickr	usap	-0.89%	$50.16 -0.45 | -0.89%	49.89	-0.45	125.72k	50.50	48.00	50.61	51.08	16.44							
stocksmart	usap	.0 %	$34.44	32.16	0	4,984	36.35	34.23										
stocktwits	usap	-0.71%	50.25		-0.36													
streetinsider-com	usap	0.89%	50.16	$49.89	-0.45	125,720	$50.50	$48.00	$50.61	$51.08	$16.44		21.16				$2.37	
thecramerreport	usap		50.16	49.87	-0.45	125720	50.499	48.00										
thestree	usap	-0.89%	$50.16	49.89	-0.45	125720	50.5	48.0	50.61	-51.08	16.44	7104314.0		3.45127574e8				
tickerspy	usap	-0.89%	$50.16	49.89	-0.45	125,720	50.50	48.00	50.61	51.08	16.44		21.4	345.2m	0.00%	$0.00		
tmx-quotemedia	usap	-0.89%	50.160	49.890	-0.450	125,720	50.499	48.000	50.610	51.080	16.440	7,104,314	21.40	356,352,390			2.37	
updown	usap	-0.89%	$50.16	$49.89	-$0.45	124,621	$50.50	$48.00	$50.61	$51.08	$16.44	7.10b	21.14	$360m			2.39	
wallstreetsurvivor	usap	-0.89%	50.16	49.89	-0.45	125,121	50.50	48.00		51.08	20.00		21.40	$360m			1.93	
yahoo-finance	usap	0.89%	50.16	49.87	0.45	125,720	50.50	48.00	50.61	51.08	16.44		21.26	342.14m			2.36	
ycharts-com	usap	-0.69%	50.25		-0.35					51.08	16.44		21.29	345.72m	0.00%		2.36	
zacks	usap	(-0.89%)	50.16		-0.45	vol.  125,720	50.50	48.00		51.08	16.44		21	359.53 m	0.00	0.00	2.41	
advfn	cswc	-0.31	99.68	99.34	-0.31	6621	100.05	95.991										
barchart	cswc	-0.32%	99.68	99.34	-0.32	+11.80	100.05	95.99	100.00	111.90	84.77							
barrons	cswc	0.32%	99.68	99.34	-0.32	6,621	100.05	95.991				3.75 million		$367.46 million	0.80%	$0.4		
bloomberg	cswc	-0.320%	99.680	99.340	-0.320	6,621	100.050	95.991		112.37	85.46	3.753mil	6.951	374.103mil	0.803	0.400 regular cash	14.340	
boston-com	cswc	-0.3200%	99.68 usd	99.34	-0.3200	6,621	100.05	95.99	100.00	112.37	85.03	3,753,038						
bostonmerchant	cswc	-0.3200%	99.68 usd	99.34	-0.3200	6,621	100.05	95.99	100.00	112.37	85.03	3,753,038						
business-insider	cswc	-0.3200%	99.68 usd	99.34	-0.3200	6,621	100.05	95.99	100.00	112.37	85.03	3,753,038						
chron	cswc	-0.3200%	99.68 usd	99.34	-0.3200	6,621	100.05	95.99	100.00	112.37	85.03	3,753,038						
cio-com	cswc	-0.32%	99.68 usd	99.34	-0.3200	6,621	100.05	95.99	100.00	112.37	85.03	3,753,038	3.840	374m	0.8	0.8		
cnn-money	cswc	-0.32%	99.68	99.34	-0.32	6,621	100.05	95.99	100.00				3.8	$374.1m	0.80%			
easystockalterts	cswc	-0.32%	99.68	99.34	-0.32	6621	100.05	95.99	100.00	112.37	85.46		3.84				25.96	
eresearch-fidelity-com	cswc	-0.32%	99.6800	99.3400	-0.3200	6,621	100.0500	95.9910	100.0000	112.3700	85.4600	3,753,000	7.37	$375.30m	0.80%	$0.400000		
finance-abc7-com	cswc	-0.3200%	99.68 usd	99.34	-0.3200	6,621	100.05	95.99	100.00	112.37	85.03	3,753,038						
finance-abc7chicago-com	cswc	-0.3200%	99.68 usd	99.34	-0.3200	6,621	100.05	95.99	100.00	112.37	85.03	3,753,038						
financial-content	cswc	-0.3200%	99.68 usd	99.34	-0.3200	6,621	100.05	95.99	100.00	112.37	85.03	3,753,038						
finapps-forbes-com	cswc	-0.3%	$99.68	99.34	-0.32	6,621	100.05	95.99	100.00	112.37	85.46	4 mil		374 mil	1.2	1.20		
finviz	cswc	-0.32%	99.68			6,621			100.00	-10.92%	17.59%	3.75m	6.96	373.80m		0.80	14.33	
fool	cswc	-0.32%	$99.68	$99.34	-0.32	6,466	$100.05	$95.99	$100.00	$112.37	$85.46		0.00	$374.10m	1.00%	0.80		
foxbusiness	cswc		$99.68		-0.32	6,621			$100.00									
google-finance	cswc	(-0.32%)	99.68	99.34	-0.32	6,621.00	100.05	95.99		112.37	85.46	3.75m	6.95	374.10m	0.80	0.40	14.33	
howthemarketworks	cswc	-0.32%	99.68	99.34	-0.32	6,366	100.05	95.991	100									
hpcwire	cswc	-0.3200%	99.68 usd	99.34	-0.3200	6,621	100.05	95.99	100.00	112.37	85.03	3,753,038						
insidestocks	cswc	-0.32%	99.68	99.34	-0.32	6621	100.05	95.99										
investopedia	cswc	-0.32 %	$99.68	99.34	-0.32				100.00									
investorguide	cswc	-0.32%	99.68	99.34	-0.32		100.05	95.991		112.37	85.46		6.99	374.1m			14.305	
marketintellisearch	cswc	-0.32 %	$99.68	$99.34	-0.32	6.40k	$100.05	$95.99	$100.00			3.75m	6.98	0.38b	0.8 %		14.33	
marketwatch	cswc	-0.32%	$99.66	open: 99.34	-0.32	155	$100.05	$95.99	$100.00	$112.37	$85.46		6.97	$367.46m	0.80%	0.40	14.31	
minyanville	cswc	-0.3200%	99.68 usd	99.34	-0.3200	6,621	100.05	95.99	100.00	112.37	85.03	3,753,038						
msn-money	cswc	-0.32%	99.68	99.34	-0.32	6,621	100.05	95.99	100.00	112.37	85.46	3.75 mil	5.07	375.3 mil	0.80%	0.80	14.33	
nasdaq-com	cswc	0.32%	$ 99.68	$ 99.34	0.32	6,621	$ 100.05	$ 95.991	$ 100	$ 112.37	$ 85.46	3,753,000	207.67	$ 374,099,040			$ 0.48	
optimum	cswc	-0.32%	99.68 ( 4:30 pm edt)	99.34	-0.32	6,621	100.05	95.99	100.00	112.37	85.46	3.75m	3.8	374.1m	0.80	0.80	25.96	
paidcontent	cswc	-0.3200%	99.68 usd	99.34	-0.3200	6,621	100.05	95.99	100.00	112.37	85.03	3,753,038						
pc-quote	cswc	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cswc	-0.32%	99.68	99.34	-0.32	6,621	100.05	95.991	100.00	112.37	85.46		6.99		0.80	0.80	14.305	
predictwallstreet	cswc	-0.32%	99.91		-0.32	6,621												
raymond-james	cswc	-0.32	99.68	99.34	-0.32	6,621	100.05	95.99	99.68	112.37	85.46		7.36				13.54	
renewable-energy-world	cswc	-0.3200%	99.68 usd	99.34	-0.3200	6,621	100.05	95.99	100.00	112.37	85.03	3,753,038						
screamingmedia	cswc	-0.32%	$	open: 99.34	-0.32	155	$100.05	$95.99	$100.00	$112.37	$85.46		6.97	$367.46m	0.80%	0.40	14.31	
scroli	cswc	%	cswc			0												
simple-stock-quotes	cswc	-0.32%	last trade: 99.68		change: -0.320								p/e ratio: 6.99					
smartmoney	cswc	(-0.32%)	99.68	$99.34	-0.32	6,621	$100.05	$95.99	$100.00	$112.37	$85.46			375,300	0.80%	$0.40		
stocknod	cswc	-0.3200%	99.68 usd	99.34	-0.3200	6,621	100.05	95.99	100.00	112.37	85.03	3,753,038						
stockpickr	cswc	-0.32%	$99.68 -0.32 | -0.32%	99.34	-0.32	6.62k	100.05	95.99	100.00	112.37	85.46							
stocksmart	cswc	.0 %	$93.16	104.41	0	200	93.31	93.16										
stocktwits	cswc	0.00%	100.00		0.00													
streetinsider-com	cswc	0.32%	99.68	$99.34	-0.32	6,621	$100.05	$95.99	$100.00	$112.37	$85.46		3.84				$25.96	
thecramerreport	cswc		99.68	99.34	-0.32	6621	100.05	95.991										
thestree	cswc	-0.32%	$99.68	100.0	-0.32	6621	100.05	95.99	85.46 -112.37									
tickerspy	cswc	-0.32%	$99.68	99.34	-0.32	6,466	100.05	95.99	100.00	112.37	85.46		5.1	375.3m	0.80%	$0.40		
tmx-quotemedia	cswc	-0.32%	99.680	99.340	-0.320	6,621	100.050	95.991	100.000	112.370	85.460	3,753,038		374,102,828	0.803	0.400 usd		
updown	cswc	-0.32%	$99.68	$99.34	-$0.32	6,466	$100.05	$95.99	$100.00	$112.37	$85.46	3.75b	5.65	$375m			17.71	
wallstreetsurvivor	cswc	-0.32%	99.68	99.34	-0.32	6,366	100.05	95.99		112.37	85.46			$375m	0.80%	0.80 -	0.00	
yahoo-finance	cswc	0.32%	99.68	99.34	0.32	6,621	100.05	95.99	100.00	112.37	83.15		6.97	374.10m	0.80%	0.80	14.31	
ycharts-com	cswc	+0.27%	100.00		+0.27					112.37	85.46			375.00m	0.80%			
zacks	cswc	(-0.32%)	99.68		-0.32	vol.  6,621	100.05	95.99		112.37	85.46		208.33	375.30 m	0.80	0.80	.48	
advfn	cffn	-0.42	11.83	11.78	-0.05	801070	11.92	11.77										
barchart	cffn	-0.42%	11.83	11.78	-0.05	802,795	11.92	11.77	11.88	32.06	10.52		30.83	$1.98 b	2.53%	$0.30	+0.22	
barrons	cffn	0.42%	11.83	11.78	-0.05	798,019	11.92	11.77				167.49 million		$1.98 billion	2.54%	$0.08		
bloomberg	cffn	-0.421%	11.830	11.780	-0.050	801,070	11.920	11.770		14.17	9.68	167.497mil	30.778	1,981.492mil	11.194	0.075 regular cash	0.384	
boston-com	cffn	-0.4209%	11.83 usd	11.78	-0.0500	801,070	11.92	11.77	11.88	12.70	10.93	167,493,608						
bostonmerchant	cffn	-0.4209%	11.83 usd	11.78	-0.0500	801,070	11.92	11.77	11.88	12.70	10.93	167,493,608						
business-insider	cffn	-0.4209%	11.83 usd	11.78	-0.0500	801,070	11.92	11.77	11.88	12.70	10.93	167,493,608						
chron	cffn	-0.4209%	11.83 usd	11.78	-0.0500	801,070	11.92	11.77	11.88	12.70	10.93	167,493,608						
cio-com	cffn	-0.42%	11.83 usd	11.78	-0.0500	801,070	11.92	11.77	11.88	12.70	10.93	167,493,608	53.77	2b	2.5	0.3		
cnn-money	cffn	-0.42%	11.83	11.87	-0.05	801,070	11.92	11.77	11.88				56.3	$2.0b	2.54%			
easystockalterts	cffn	-0.42%	11.83	11.78	-0.05	801070	11.92	11.77	11.88	34.10	10.93		53.77				0.22	
eresearch-fidelity-com	cffn	-0.42%	11.8300	11.7800	-0.0500	801,070	11.9200	11.7700	11.8800	34.1000	10.9300	167,494,000	52.94	$1.99b	2.53%	$0.075000		
finance-abc7-com	cffn	-0.4209%	11.83 usd	11.78	-0.0500	801,070	11.92	11.77	11.88	12.70	10.93	167,493,608						
finance-abc7chicago-com	cffn	-0.4209%	11.83 usd	11.78	-0.0500	801,070	11.92	11.77	11.88	12.70	10.93	167,493,608						
financial-content	cffn	-0.4209%	11.83 usd	11.78	-0.0500	801,070	11.92	11.77	11.88	12.70	10.93	167,493,608						
finapps-forbes-com	cffn	-0.4%	$11.83	11.78	-0.05	801,070	11.92	11.77	11.88	15.06	10.16	167 mil	52.7	2 bil	2.5	0.30	0.22	
finviz	cffn	-0.42%	11.83			801,070			11.88	-16.51%	18.51%	167.49m	53.77	1.98b		0.30	0.22	
fool	cffn	-0.42%	$11.83	$11.78	-0.05	766,440	$11.92	$11.77	$11.88	$34.10	$10.93		52.70	$1.98b	6.10%	0.30		
foxbusiness	cffn		$11.83		-0.05	801,070			$11.88									
google-finance	cffn	(-0.42%)	11.83	11.78	-0.05	801,070.00	11.92	11.77		34.10	10.93	167.49m	53.08	1.98b	2.54	0.08	0.22	
howthemarketworks	cffn	-0.421%	11.83	11.78	-0.05	766,340	11.92	11.77	11.88									
hpcwire	cffn	-0.4209%	11.83 usd	11.78	-0.0500	801,070	11.92	11.77	11.88	12.70	10.93	167,493,608						
insidestocks	cffn	-0.42%	11.83	11.78	-0.05	801070	11.92	11.77										
investopedia	cffn	-0.42 %	$11.83	11.78	-0.05				11.88									
investorguide	cffn	-0.42%	11.83	11.85	-0.05		11.92	11.77		15.5718	10.1604		53.51	1.911b			0.222	
marketintellisearch	cffn	-2.99 %	$25.28	$25.57	-0.78	2751.30k	$25.63	$24.90	$26.06			167.49m	54.00	1.99b	2.53 %		0.22	
marketwatch	cffn	-0.42%	$11.82	open: 11.78	-0.05	38,491	$11.92	$11.77	$11.88	$15.07	$10.17		31.74	$1.98b	2.54%	0.08	0.37	
minyanville	cffn	-0.4209%	11.83 usd	11.78	-0.0500	801,070	11.92	11.77	11.88	12.70	10.93	167,493,608						
msn-money	cffn	-0.42%	11.83	11.78	-0.05	801,070	11.92	11.77	11.88	34.10	10.93	167.49 mil	15.99	1.99 bil	2.53%	0.30	0.22	
nasdaq-com	cffn	0.42%	$ 11.83	$ 11.78	0.05	801,070	$ 11.92	$ 11.77	$ 11.88	$ 34.10	$ 10.93	167,494,000	52.72	$ 1,981,454,020	2.53 %	$0.300000	$ 0.22	
optimum	cffn	-0.42%	11.83 ( 4:30 pm edt)	11.78	-0.05	801,070	11.92	11.77	11.88	34.10	10.93	167.49m	53.8	2.0b	2.54	0.30	0.22	
paidcontent	cffn	-0.4209%	11.83 usd	11.78	-0.0500	801,070	11.92	11.77	11.88	12.70	10.93	167,493,608						
pc-quote	cffn	-0.42%	11.83	11.78	-0.05	801,070	11.92	11.77	11.88	34.10	10.93	168,201,919	16.05405	1,989,829,000		0.075		
personal-wealth-biz	cffn	-0.42%	11.83	11.85	-0.05	801,070	11.92	11.77	11.88	15.5718	10.1604		53.51		6.10	0.7243	0.222	
predictwallstreet	cffn	-0.42%	11.89		-0.05	801,070												
raymond-james	cffn	-0.42	11.83	11.78	-0.05	801,070	11.92	11.77	11.83	14.97	10.10		52.81				0.22	
renewable-energy-world	cffn	-0.4209%	11.83 usd	11.78	-0.0500	801,070	11.92	11.77	11.88	12.70	10.93	167,493,608						
screamingmedia	cffn	-0.42%	$	open: 11.78	-0.05	38,491	$11.92	$11.77	$11.88	$15.07	$10.17		31.74	$1.98b	2.54%	0.08	0.37	
scroli	cffn	%	cffn			0												
simple-stock-quotes	cffn	-0.42%	last trade: 11.83		change: -0.050								p/e ratio: 53.51					
smartmoney	cffn	(-0.42%)	11.83	$11.78	-0.05	801,070	$11.92	$11.77	$11.88	$34.10	$10.93			1,989,800	2.53%	$0.08		
stocknod	cffn	-0.4209%	11.83 usd	11.78	-0.0500	801,070	11.92	11.77	11.88	12.70	10.93	167,493,608						
stockpickr	cffn	-0.42%	$11.83 -0.05 | -0.42%	11.78	-0.05	801.07k	11.92	11.77	11.88	34.10	10.93							
stocksmart	cffn	.0 %	$11.71	25.85	0	178,310	11.89	11.66										
stocktwits	cffn	-0.51%	11.82		-0.06													
streetinsider-com	cffn	0.42%	11.83	$11.78	-0.05	801,070	$11.92	$11.77	$11.88	$34.10	$10.93		53.77				$0.22	
thecramerreport	cffn		11.83	11.85	-0.05	801070	11.92	11.77										
thestree	cffn	-0.42%	$11.83	11.78	-0.05	801070	11.92	11.77	11.88	-34.1	10.93	1.67493608e8		1.984799255e9				
tickerspy	cffn	-0.42%	$11.83	11.78	-0.05	801,070	11.92	11.77	11.88	34.10	10.93		16.1	1.9b	2.53%	$0.07		
tmx-quotemedia	cffn	-0.42%	11.830	11.780	-0.050	801,070	11.920	11.770	11.880	34.100	10.930	167,493,608	52.90	1,981,449,383	7.608	0.075 usd	0.22	
updown	cffn	-0.42%	$11.83	$11.78	-$0.05	761,079	$11.92	$11.77	$11.88	$15.06	$10.16	167.49b	53.50	$1.99b			0.22	
wallstreetsurvivor	cffn	-0.42%	11.83	11.78	-0.05	766,340	11.92	11.77		14.08	10.16		52.90	$2b	2.50%	1.01 -	0.41	
yahoo-finance	cffn	0.42%	11.83	11.85	0.05	801,070	11.92	11.77	11.88	15.06	10.16		53.29	1.91b	2.50%	0.30	0.22	
ycharts-com	cffn	-0.67%	11.82		-0.08					34.10	10.93							
zacks	cffn	(-0.42%)	11.83		-0.05	vol.  801,070	11.92	11.77		15.06	10.16		30.91	1.99 b	2.53	0.30	.38	
advfn	gmcr	1.11	96.2	94.16	1.06	2098712	96.91	93.822										
barchart	gmcr	+1.11%	96.20	94.16	+1.06	2,072,166	96.91	93.82	95.14	96.91	26.14		87.34	$13.62 b			+0.79	
barrons	gmcr	1.11%	96.20	94.16	+1.06	2.094m	96.91	93.822				137.83 million		$14.05 billion	gmcr has not issued dividends in more than 1 year.			
bloomberg	gmcr	1.114%	96.200	94.160	1.060	2,117,358	96.910	93.822		96.91	26.10	150.388mil	97.172	14,467.320mil			0.990	
boston-com	gmcr	+1.114%	96.20 usd	94.16	+1.060	2,117,258	96.91	93.82	95.14	95.71	25.38	142,036,711						
bostonmerchant	gmcr	+1.114%	96.20 usd	94.16	+1.060	2,117,258	96.91	93.82	95.14	95.71	25.38	142,036,711						
business-insider	gmcr	+1.114%	96.20 usd	94.16	+1.060	2,117,258	96.91	93.82	95.14	95.71	25.38	142,036,711						
chron	gmcr	+1.114%	96.20 usd	94.16	+1.060	2,098,612	96.91	93.82	95.14	95.71	25.38	142,036,711						
cio-com	gmcr	+1.11%	96.20 usd	94.16	+1.060	2,098,612	96.91	93.82	95.14	95.71	25.38	142,036,711	124.94	14b				
cnn-money	gmcr	+1.11%	96.20	94.16	+1.06	2,094,502	96.91	93.82	95.14				124.9	$13.7b				
easystockalterts	gmcr	1.13%	96.20	94.16	+1.06	2098612	96.91	93.82	95.14	95.71	25.38		124.94				0.77	
eresearch-fidelity-com	gmcr	1.11%	96.2000	94.1600	1.0600	2,098,712	96.9100	93.8220	95.1400	95.7100	26.1000	150,388,000	123.56	$14.31b				
finance-abc7-com	gmcr	+1.114%	96.20 usd	94.16	+1.060	2,098,612	96.91	93.82	95.14	95.71	25.38	142,036,711						
finance-abc7chicago-com	gmcr	+1.114%	96.20 usd	94.16	+1.060	2,098,612	96.91	93.82	95.14	95.71	25.38	142,036,711						
financial-content	gmcr	+1.114%	96.20 usd	94.16	+1.060	2,098,612	96.91	93.82	95.14	95.71	25.38	142,036,711						
finapps-forbes-com	gmcr	1.1%	$96.20	94.16	1.06	2,098,712	96.91	93.82	95.14	95.71	26.10	142 mil	121.8	14 bil	0.0	0.00	0.79	
finviz	gmcr	1.11%	96.20			2,098,712			95.14	0.51%	268.58%	150.39m	120.43	14.31b			0.79	
fool	gmcr	+0.95%	$96.04	$94.16	0.90	1,975,294	$96.91	$93.82	$95.14	$95.71	$26.10		119.40	$13.64b				
foxbusiness	gmcr		$96.20		+1.06	2,123,258			$95.14									
google-finance	gmcr	(1.11%)	96.20	94.16	+1.06	2.10m	96.91	93.82		96.91	26.10	142.04m	122.07	13.66b			0.79	
howthemarketworks	gmcr	1.114%	96.2	94.16	1.06	2,098,612	96.91	93.822	95.14									
hpcwire	gmcr	+1.114%	96.20 usd	94.16	+1.060	2,098,612	96.91	93.82	95.14	95.71	25.38	142,036,711						
insidestocks	gmcr	+1.11%	96.20	94.16	+1.06	2028398	96.91	93.82					price earnings ratio: 89.91					
investopedia	gmcr	+1.11 %	$96.20	94.16	+1.06				95.14									
investorguide	gmcr	+1.11%	96.20	94.16	+1.06		96.91	93.822		95.71	26.10		119.82	13.664b			0.794	
marketintellisearch	gmcr	1.17 %	$96.25	$94.16	1.11	2067.40k	$96.91	$93.82	$95.14			150.39m	120.43	14.31b	0.0 %		0.79	
marketwatch	gmcr	+1.11%	$96.18	open: 94.16	+1.06	29,100	$96.91	$93.82	$95.14	$96.91	$26.14		1505.48	$14.05b			0.06	
minyanville	gmcr	+1.114%	96.20 usd	94.16	+1.060	2,098,612	96.91	93.82	95.14	95.71	25.38	142,036,711						
msn-money	gmcr	+1.11%	96.20	94.16	+1.06	2.1 mil	96.91	93.82	95.14	95.71	26.10	150.39 mil	121.77	14.31 bil			0.79	
nasdaq-com	gmcr	1.11%	$ 96.20	$ 94.16	1.06	2,098,712	$ 96.91	$ 93.822	$ 95.14	$ 95.71	$ 26.10	152,785,000	121.77	$ 14,697,917,000			$ 0.79	
optimum	gmcr	+1.11%	96.20 ( 3:59 pm edt)	94.16	+1.06	2,066,178	96.91	93.82	95.14	95.71	25.38	142.04m	124.9	13.7b			0.77	
paidcontent	gmcr	+1.114%	96.20 usd	94.16	+1.060	2,098,612	96.91	93.82	95.14	95.71	25.38	142,036,711						
pc-quote	gmcr	1.11%	96.2	94.16	1.06	2,125,190	96.91	93.822	95.14	95.71	26.10	148,730,915	120.43038	14,307,914,000				
personal-wealth-biz	gmcr	+1.11%	96.20	94.16		2,123,258	96.91	93.822	95.14	95.71	26.10		119.82			0.00	0.794	
predictwallstreet	gmcr	+1.11%	96.20		+1.06	2,098,712												
raymond-james	gmcr	1.11	96.20	94.16	1.06	2,098,712	96.91	93.82	96.20	95.71	26.10		120.25				0.80	
renewable-energy-world	gmcr	+1.114%	96.20 usd	94.16	+1.060	2,098,612	96.91	93.82	95.14	95.71	25.38	142,036,711						
screamingmedia	gmcr	+1.11%	$	open: 94.16	+1.06	29,100	$96.91	$93.82	$95.14	$96.91	$26.14		1505.48	$14.05b			0.06	
scroli	gmcr	%	gmcr			0												
simple-stock-quotes	gmcr	+1.11%	last trade: 96.20		change: 1.060								p/e ratio: 119.82					
smartmoney	gmcr	(1.11%)	96.20	$94.16	1.06	2,098,712	$96.91	$93.82	$95.14	$95.71	$26.10			13,513,400	0.00%	$0.00		
stocknod	gmcr	+1.114%	96.20 usd	94.16	+1.060	2,098,612	96.91	93.82	95.14	95.71	25.38	142,036,711						
stockpickr	gmcr	1.11%	$96.20 1.06 | 1.11%	94.16	1.06	2.09m	96.91	93.82	95.14	95.71	26.10							
stocksmart	gmcr	.0 %	$79.84	32.78	0	227,289	82.62	79.6										
stocktwits	gmcr	1.14%	96.22		+1.08													
streetinsider-com	gmcr	1.11%	96.20	$94.16	+1.06	2,098,612	$96.91	$93.82	$95.14	$95.71	$25.38		124.94				$0.77	
thecramerreport	gmcr		96.20	94.16	+1.06	2117358	96.91	93.822										
thestree	gmcr	1.11%	$96.2	94.16	1.06	2098712	96.91	93.82	95.14	-95.71	26.1	1.42036711e8		1.3273330643e10				
tickerspy	gmcr	1.11%	$96.20	94.16	+1.06	2,098,712	96.91	93.82	95.14	95.71	26.10		120.4	13.5b	0.00%	$0.00		
tmx-quotemedia	gmcr	1.11%	96.200	94.160	1.060	2,123,258	96.910	93.822	95.140	95.710	26.100	142,036,711	123.60	13,663,931,598			0.77	
updown	gmcr	1.11%	$96.20	$94.16	$1.06	2,094,402	$96.91	$93.82	$95.14	$95.71	$26.10	142.03b	114.97	$13.51b			0.83	
wallstreetsurvivor	gmcr	1.11%	96.20	94.16	1.06	2,098,612	96.91	93.82		95.71	26.14		123.60	$14b			0.58	
yahoo-finance	gmcr	1.11%	96.20	94.16	1.06	2,098,712	96.91	93.82	95.14	96.91	23.29		121.16	13.66b			0.79	
ycharts-com	gmcr	+1.14%	96.22		+1.08					95.71	25.38		120.28	13.62b	0.00%		0.80	
zacks	gmcr	(1.11%)	96.20		1.06	vol.  2,098,712	96.91	93.82		96.91	25.38		88.92	14.31 b	0.00	0.00	1.07	
advfn	lea	-0.73	54.21	53.6	-0.4	1445588	54.21	52.56										
barchart	lea	-0.73%	54.21	53.59	-0.40	1,445,588	54.21	52.56	54.61	56.76	33.18		9.75	$5.70 b	0.96%	$0.50	+4.88	
barrons	lea	0.73%	54.21	53.60	-0.40	1.445m	54.21	52.56				108.12 million		$5.50 billion	0.92%	$0.12		
bloomberg	lea	-0.732%	54.210	53.600	-0.400	1,445,588	54.210	52.560		57.03	32.88	105.140mil	10.086	5,699.623mil	0.461	0.125 regular cash	5.375	
boston-com	lea	-0.7325%	54.21 usd	53.60	-0.4000	1,445,588	54.21	52.56	54.61	114.06	45.41	105,139,704						
bostonmerchant	lea	-0.7325%	54.21 usd	53.60	-0.4000	1,445,588	54.21	52.56	54.61	114.06	45.41	105,139,704						
business-insider	lea	-0.7325%	54.21 usd	53.60	-0.4000	1,445,588	54.21	52.56	54.61	114.06	45.41	105,139,704						
chron	lea	-0.7325%	54.21 usd	53.60	-0.4000	1,444,788	54.21	52.56	54.61	114.06	45.41	105,139,704						
cio-com	lea	-0.73%	54.21 usd	53.60	-0.4000	1,444,788	54.21	52.56	54.61	114.06	45.41	105,139,704	11.09	6b	0.9	0.5		
cnn-money	lea	-0.73%today&rsquo;s change	54.21data as of 4:02pm et	53.60	-0.40	1,429,088	54.21	52.56	54.61				11.1	$5.7b	0.92%			
easystockalterts	lea	-0.75%	54.21	53.60	-0.40	1444788	54.21	52.56	54.61	114.06	45.41		11.09				4.89	
eresearch-fidelity-com	lea	-0.73%	54.2100	53.6000	-0.4000	1,444,788	54.2100	52.5600	54.6100	57.0300	32.8850	105,140,000	11.19	$5.74b	0.92%	$0.125000		
finance-abc7-com	lea	-0.7325%	54.21 usd	53.60	-0.4000	1,444,788	54.21	52.56	54.61	114.06	45.41	105,139,704						
finance-abc7chicago-com	lea	-0.7325%	54.21 usd	53.60	-0.4000	1,444,788	54.21	52.56	54.61	114.06	45.41	105,139,704						
financial-content	lea	-0.7325%	54.21 usd	53.60	-0.4000	1,444,788	54.21	52.56	54.61	114.06	45.41	105,139,704						
finapps-forbes-com	lea	-0.7%	$54.21	53.60	-0.40	1,444,788	54.21	52.56	54.61	57.03	32.88	105 mil	11.1	6 bil	0.9	0.50	4.88	
finviz	lea	-0.73%	54.21			1,444,788			54.61	-4.48%	65.67%	77.52m		4.23b		0.50	-15.84	
fool	lea	-0.73%	$54.21	$53.60	-0.40	1,429,088	$54.21	$52.56	$54.61	$57.03	$32.88		10.90	$5.70b		0.50		
foxbusiness	lea		$54.21		-0.40	1,445,588			$54.61									
google-finance	lea	(-0.73%)	54.21	53.60	-0.40	1.44m	54.21	52.56		57.03	32.88	105.14m	11.11	5.70b	0.92	0.12	4.88	
howthemarketworks	lea	-0.732%	54.21	53.6	-0.4	1,444,788	54.21	52.56	54.61									
hpcwire	lea	-0.7325%	54.21 usd	53.60	-0.4000	1,445,588	54.21	52.56	54.61	114.06	45.41	105,139,704						
insidestocks	lea	-0.73%	54.21	53.59	-0.40	1444788	54.21	52.56					price earnings ratio: 10.29					
investopedia	lea	-0.73 %	$54.21	53.60	-0.40				54.61									
investorguide	lea	-0.73%	54.21	53.60	-0.40		54.21	52.56		57.03	32.885		11.19	5.700b			4.881	
marketintellisearch	lea	-0.73 %	$54.21	$53.60	-0.40	1408.10k	$54.21	$52.56	$54.61			77.52m	0.00	4.23b	0.92 %		-15.84	
marketwatch	lea	-0.73%	$53.54	open: 53.60	-0.40	16,500	$54.21	$52.56	$54.61	$57.03	$33.34		11.11	$5.50b	0.92%	0.13	4.88	
minyanville	lea	-0.7325%	54.21 usd	53.60	-0.4000	1,444,788	54.21	52.56	54.61	114.06	45.41	105,139,704						
msn-money	lea	-0.73%	54.21	53.60	-0.40	1.44 mil	54.21	52.56	54.61	57.03	32.89	105.14 mil	11.09	5.74 bil	0.92%	0.50	4.88	
nasdaq-com	lea	0.73%	$ 54.21		0.40	1,444,788	$ 54.21	$ 52.56	$ 54.61	$ 57.03	$ 32.885	105,140,000	11.11	$ 5,699,639,400	0.92 %	$0.500000	$ 4.88	
optimum	lea	-0.73%	54.21 ( 4:15 pm edt)	53.60	-0.40	1,444,788	54.21	52.56	54.61	114.06	45.41	105.14m	11.1	5.7b	0.92	0.50	4.89	
paidcontent	lea	-0.7325%	54.21 usd	53.60	-0.4000	1,444,788	54.21	52.56	54.61	114.06	45.41	105,139,704						
pc-quote	lea	-0.73%	54.21	53.6	-0.40	1,445,588	54.21	52.56	54.61	57.03	32.89	105,915,796	11.16769	5,741,695,000		0.125		
personal-wealth-biz	lea	-0.73%	54.21	53.60	-0.40	1,445,588	54.21	52.56	54.61	57.03	32.885		11.19		0.46	0.25	4.881	
predictwallstreet	lea	-0.73%	54.21		-0.40	1,444,788												
raymond-james	lea	-0.73	54.21	53.60	-0.40	1,442,988	54.21	52.56	54.21	57.03	32.89		10.65				5.09	
renewable-energy-world	lea	-0.7325%	54.21 usd	53.60	-0.4000	1,444,788	54.21	52.56	54.61	114.06	45.41	105,139,704						
screamingmedia	lea	-0.73%	$	open: 53.60	-0.40	16,500	$54.21	$52.56	$54.61	$57.03	$33.34		11.11	$5.50b	0.92%	0.13	4.88	
scroli	lea	%	lea			0												
simple-stock-quotes	lea	-0.73%	last trade: 54.21		change: -0.400								p/e ratio: 11.19					
smartmoney	lea	(-0.73%)	54.21	$53.60	-0.40	1,444,788	$54.21	$52.56	$54.61	$57.03	$32.88			5,741,700	0.92%	$0.13		
stocknod	lea	-0.7325%	54.21 usd	53.60	-0.4000	1,444,788	54.21	52.56	54.61	114.06	45.41	105,139,704						
stockpickr	lea	-0.73%	$54.21 -0.40 | -0.73%	53.60	-0.40	1.44m	54.21	52.56	54.61	57.03	32.89							
stocksmart	lea	.0 %	$48.55	97.06	0	68,350	50.22	48.13										
stocktwits	lea	-0.73%	54.21		-0.40													
streetinsider-com	lea	0.73%	54.21	$53.60	-0.4	1,444,788	$54.21	$52.56	$54.61	$114.06	$45.41		11.09				$4.89	
thecramerreport	lea		54.21	53.60	-0.40	1444788	54.21	52.56										
thestree	lea	-0.73%	$54.21	53.6	-0.4	1444788	54.21	52.56	54.61	-57.03	32.89	1.05139704e8		5.503012107e9				
tickerspy	lea	-0.73%	$54.21	53.60	-0.40	1,444,788	54.21	52.56	54.61	57.03	32.88		11.2	5.7b	0.92%	$0.12		
tmx-quotemedia	lea	-0.73%	54.210	53.600	-0.400	1,445,588	54.210	52.560	54.610	57.030	32.885	105,139,704	11.20	5,699,623,354	0.916	0.125 usd	4.89	
updown	lea	-0.73%	$54.21	$53.60	-$0.40	1,429,088	$54.21	$52.56	$54.61	$57.03	$32.88	105.14b	10.35	$5.74b			5.27	
wallstreetsurvivor	lea	-0.73%	54.21	53.60	-0.40	1,444,788	54.21	52.56		57.03	35.42		11.20	$6b	0.90%		4.06	
yahoo-finance	lea	0.73%	54.21	53.60	0.40	1,444,788	54.21	52.56	54.61	57.03	32.89		11.11	5.70b	1.00%	0.50	4.88	
ycharts-com	lea	-0.73%	54.21		-0.40					57.03	31.67		11.10	5.70b	1.01%		4.88	
zacks	lea	(-0.73%)	54.21		-0.40	vol.  1,444,788	54.21	52.56		57.03	31.67		10.17	5.74 b	0.92	0.50	5.37	
advfn	wlt	-0.16	116.55	114.37	-0.19	1094682	116.75	113.62										
barchart	wlt	-0.16%	116.55	114.37	-0.19	1,094,682	116.75	113.62	116.74	143.63	61.69		13.77	$6.20 b	0.43%	$0.50	+7.96	
barrons	wlt	0.16%	116.55	114.37	-0.19	1.092m	116.75	113.62				53.70 million		$7.18 billion	0.43%	$0.12		
bloomberg	wlt	-0.163%	116.550	114.370	-0.190	1,094,682	116.750	113.620		143.76	62.00	62.294mil	14.318	7,260.365mil	0.429	0.125 regular cash	8.140	
boston-com	wlt	-0.1628%	116.55 usd	114.37	-0.1900	1,094,682	116.75	113.62	116.74	143.76	60.66	62,293,992						
bostonmerchant	wlt	-0.1628%	116.55 usd	114.37	-0.1900	1,094,682	116.75	113.62	116.74	143.76	60.66	62,293,992						
business-insider	wlt	-0.1628%	116.55 usd	114.37	-0.1900	1,094,682	116.75	113.62	116.74	143.76	60.66	62,293,992						
chron	wlt	-0.1628%	116.55 usd	114.37	-0.1900	1,093,982	116.75	113.62	116.74	143.76	60.66	62,293,992						
cio-com	wlt	-0.16%	116.55 usd	114.37	-0.1900	1,093,982	116.75	113.62	116.74	143.76	60.66	62,293,992	14.55	7b	0.4	0.5		
cnn-money	wlt	-0.16%today&rsquo;s change	116.55data as of 4:00pm et	114.37	-0.19	1,090,922	116.75	113.62	116.74				14.6	$7.3b	0.43%			
easystockalterts	wlt	-0.17%	116.55	114.37	-0.19	1093982	116.75	113.62	116.74	143.76	61.59		14.55				8.01	
eresearch-fidelity-com	wlt	-0.16%	116.5500	114.3700	-0.1900	1,093,982	116.7500	113.6200	116.7400	143.7600	62.0000	62,226,000	14.57	$7.26b	0.43%	$0.125000		
finance-abc7-com	wlt	-0.1628%	116.55 usd	114.37	-0.1900	1,093,982	116.75	113.62	116.74	143.76	60.66	62,293,992						
finance-abc7chicago-com	wlt	-0.1628%	116.55 usd	114.37	-0.1900	1,093,982	116.75	113.62	116.74	143.76	60.66	62,293,992						
financial-content	wlt	-0.1628%	116.55 usd	114.37	-0.1900	1,093,982	116.75	113.62	116.74	143.76	60.66	62,293,992						
finapps-forbes-com	wlt	-0.2%	$116.55	114.37	-0.19	1,093,982	116.75	113.62	116.74	143.76	62.00	62 mil	14.6	7 bil	0.4	0.50	7.96	
finviz	wlt	-0.16%	116.55			1,093,982			116.74	-18.85%	88.94%	62.23m	14.59	7.26b		0.50	8.00	
fool	wlt	-0.16%	$116.55	$114.37	-0.19	1,093,982	$116.75	$113.62	$116.74	$143.76	$62.00		15.30	$7.26b	0.60%	0.50		
foxbusiness	wlt		$116.55		-0.19	1,094,682			$116.74									
google-finance	wlt	(-0.16%)	116.55	114.37	-0.19	1.09m	116.75	113.62		143.76	62.00	53.20m	14.57	6.20b	0.43	0.12	8.00	
howthemarketworks	wlt	-0.163%	116.55	114.37	-0.19	1,091,622	116.75	113.62	116.74									
hpcwire	wlt	-0.1628%	116.55 usd	114.37	-0.1900	1,094,682	116.75	113.62	116.74	143.76	60.66	62,293,992						
insidestocks	wlt	-0.16%	116.55	114.37	-0.19	1091622	116.75	113.62					price earnings ratio: 14.55					
investopedia	wlt	-0.16 %	$116.55	114.37	-0.19				116.74									
investorguide	wlt	-0.16%	116.55	114.37	-0.19		116.75	113.62		143.76	62.00		14.68	7.260b			7.954	
marketintellisearch	wlt	-0.16 %	$116.55	$114.37	-0.19	1079.60k	$116.75	$113.62	$116.74			62.23m	14.59	7.26b	0.43 %		8.00	
marketwatch	wlt	-0.16%	$116.23	open: 114.37	-0.19	1,500	$116.75	$113.62	$116.74	$143.76	$62.00		31.04	$7.18b	0.43%	0.13	3.76	
minyanville	wlt	-0.1628%	116.55 usd	114.37	-0.1900	1,093,982	116.75	113.62	116.74	143.76	60.66	62,293,992						
msn-money	wlt	-0.16%	116.55	114.37	-0.19	1.09 mil	116.75	113.62	116.74	143.76	62.00	62.23 mil	14.59	7.26 bil	0.43%	0.50	7.96	
nasdaq-com	wlt	0.16%	$ 116.55		0.19	1,093,982	$ 116.75	$ 113.62	$ 116.74	$ 143.76	$ 62	62,294,000	14.64	$ 7,260,365,700	0.43 %	$0.500000	$ 7.96	
optimum	wlt	-0.16%	116.55 ( 4:15 pm edt)	114.37	-0.19	1,093,982	116.75	113.62	116.74	143.76	61.59	62.29m	14.6	7.3b	0.43	0.50	8.01	
paidcontent	wlt	-0.1628%	116.55 usd	114.37	-0.1900	1,093,982	116.75	113.62	116.74	143.76	60.66	62,293,992						
pc-quote	wlt	-0.16%	116.55	114.37	-0.19	1,094,682	116.75	113.62	116.74	143.76	62.00	62,395,553	14.61076	7,272,202,000		0.125		
personal-wealth-biz	wlt	-0.16%	116.55	114.37	-0.19	1,094,682	116.75	113.62	116.74	143.76	62.00		14.68		0.43	0.50	7.954	
predictwallstreet	wlt	-0.16%	116.55		-0.19	1,093,982												
raymond-james	wlt	-0.16	116.55	114.37	-0.19	1,093,982	116.75	113.62	116.55	143.76	62.00		14.43				8.08	
renewable-energy-world	wlt	-0.1628%	116.55 usd	114.37	-0.1900	1,093,982	116.75	113.62	116.74	143.76	60.66	62,293,992						
screamingmedia	wlt	-0.16%	$	open: 114.37	-0.19	1,500	$116.75	$113.62	$116.74	$143.76	$62.00		31.04	$7.18b	0.43%	0.13	3.76	
scroli	wlt	%	wlt			0												
simple-stock-quotes	wlt	-0.16%	last trade: 116.55		change: -0.190								p/e ratio: 14.68					
smartmoney	wlt	(-0.16%)	116.55	$114.37	-0.19	1,093,982	$116.75	$113.62	$116.74	$143.76	$62.00			7,272,200	0.43%	$0.13		
stocknod	wlt	-0.1628%	116.55 usd	114.37	-0.1900	1,093,982	116.75	113.62	116.74	143.76	60.66	62,293,992						
stockpickr	wlt	-0.16%	$116.55 -0.19 | -0.16%	114.24	-0.19	1.09m	116.75	113.62	116.74	143.76	62.00							
stocksmart	wlt	.0 %	$122.13	128.8	0	154,421	126.52	121.81										
stocktwits	wlt	-0.16%	116.55		-0.19													
streetinsider-com	wlt	0.16%	116.55	$114.37	-0.19	1,093,982	$116.75	$113.62	$116.74	$143.76	$61.59		14.55				$8.01	
thecramerreport	wlt		116.74		0.00	0												
thestree	wlt	-0.16%	$116.55	114.24	-0.19	1093982	116.75	113.62	116.74	-143.76	62.0	6.2293992e7		7.181874338e9				
tickerspy	wlt	-0.16%	$116.55	114.37	-0.19	1,093,982	116.75	113.62	116.74	143.76	62.00		14.6	6.2b	0.43%	$0.12		
tmx-quotemedia	wlt	-0.16%	116.550	114.370	-0.190	1,094,682	116.750	113.620	116.740	143.760	62.000	62,225,827	14.70	7,252,420,137	0.428	0.125 usd		
updown	wlt	-0.16%	$116.55	$114.37	-$0.19	1,090,922	$116.75	$113.62	$116.74	$143.76	$62.00	62.29b	14.55	$7.27b			8.02	
wallstreetsurvivor	wlt	-0.16%	116.55	114.37	-0.19	1,091,622	116.75	113.62		143.76	66.23		14.70	$7b	0.40%	0.48 -	7.18	
yahoo-finance	wlt	0.16%	116.55	114.37	0.19	1,093,982	116.75	113.62	116.74	143.76	62.00		14.65	7.26b	0.40%	0.50	7.95	
ycharts-com	wlt	-0.14%	116.55		-0.16					143.76	61.59		14.68	6.20b	0.40%		7.94	
zacks	wlt	(-0.16%)	116.55		-0.19	vol.  1,093,982	116.75	113.62		143.76	61.59		13.95	7.27 b	0.43	0.50	8.37	
advfn	pike	-1.56	9.45	9.41	-0.15	33600	9.5299	9.32										
barchart	pike	-1.56%	9.45	9.41	-0.15	33,600	9.53	9.32	9.60	10.49	6.66		0.00	$317.52 m			-0.14	
barrons	pike	1.56%	9.45	9.41	-0.15	33,088	9.53	9.32				33.13 million		$322.05 million	pike has not issued dividends in more than 1 year.			
bloomberg	pike	-1.563%	9.450	9.410	-0.150	33,600	9.530	9.320		10.49	6.66	33.652mil		318.007mil			-0.130	
boston-com	pike	-1.563%	9.450 usd	9.410	-0.1500	33,600	9.530	9.320	9.600	10.49	6.660	33,651,559						
bostonmerchant	pike	-1.563%	9.450 usd	9.410	-0.1500	33,600	9.530	9.320	9.600	10.49	6.660	33,651,559						
business-insider	pike	-1.563%	9.450 usd	9.410	-0.1500	33,600	9.530	9.320	9.600	10.49	6.660	33,651,559						
chron	pike	-1.563%	9.450 usd	9.410	-0.1500	33,600	9.530	9.320	9.600	10.49	6.660	33,651,559						
cio-com	pike	-1.56%	9.450 usd	9.410	-0.1500	33,600	9.530	9.320	9.600	10.49	6.660	33,651,559		318m				
cnn-money	pike	-1.56%	9.45	9.41	-0.15	33,600	9.53	9.32	9.60				nm	$318.0m				
easystockalterts	pike	-1.59%	9.45	9.41	-0.15	33600	9.53	9.32	9.60	10.49	6.66						-0.15	
eresearch-fidelity-com	pike	-1.56%	9.4500	9.4100	-0.1500	33,600	9.5299	9.3200	9.6000	10.4900	6.6600	33,652,000	nm	$323.06m				
finance-abc7-com	pike	-1.563%	9.450 usd	9.410	-0.1500	33,600	9.530	9.320	9.600	10.49	6.660	33,651,559						
finance-abc7chicago-com	pike	-1.563%	9.450 usd	9.410	-0.1500	33,600	9.530	9.320	9.600	10.49	6.660	33,651,559						
financial-content	pike	-1.563%	9.450 usd	9.410	-0.1500	33,600	9.530	9.320	9.600	10.49	6.660	33,651,559						
finapps-forbes-com	pike	-1.6%	$9.45	9.41	-0.15	33,600	9.53	9.32	9.60	10.49	6.66	34 mil		318 mil	0.0	0.00	-0.14	
finviz	pike	-1.56%	9.45			33,600			9.60	-9.91%	41.89%	33.65m		317.99m			-0.14	
fool	pike	-1.56%	$9.45	$9.41	-0.15	33,600	$9.53	$9.32	$9.60	$10.49	$6.66		0.00	$318.01m				
foxbusiness	pike		$9.45		-0.15	33,600			$9.60									
google-finance	pike	(-1.56%)	9.45	9.41	-0.15	33,600.00	9.53	9.32		10.49	6.66	33.65m		318.01m			-0.14	
howthemarketworks	pike	-1.562%	9.45	9.41	-0.15	33,088	9.5299	9.32	9.6									
hpcwire	pike	-1.563%	9.450 usd	9.410	-0.1500	33,600	9.530	9.320	9.600	10.49	6.660	33,651,559						
insidestocks	pike	-1.56%	9.45	9.41	-0.15	33088	9.53	9.32										
investopedia	pike	-1.56 %	$9.45	9.41	-0.15				9.60									
investorguide	pike	-1.56%	9.45	9.41	-0.15		9.5299	9.32		10.49	6.66			318.0m			-0.149	
marketintellisearch	pike	-1.56 %	$9.45	$9.41	-0.15	27.40k	$9.53	$9.32	$9.60			33.65m	0.00	0.32b	0.0 %		-0.14	
marketwatch	pike	-1.56%	$9.45	open: 9.41	-0.15	512	$9.53	$9.32	$9.60	$10.49	$6.66			$322.05m				
minyanville	pike	-1.563%	9.450 usd	9.410	-0.1500	33,600	9.530	9.320	9.600	10.49	6.660	33,651,559						
msn-money	pike	-1.56%	9.45	9.41	-0.15	33,600	9.53	9.32	9.60	10.49	6.66	33.65 mil	-63.00	323.06 mil			-0.14	
nasdaq-com	pike	1.56%	$ 9.45		0.15	33,600	$ 9.5299	$ 9.32	$ 9.60	$ 10.49	$ 6.66	33,652,000		$ 318,011,400			$ -0.14	
optimum	pike	-1.56%	9.45 ( 4:15 pm edt)	9.41	-0.15	33,600	9.53	9.32	9.60	10.49	6.66	33.65m		318.0m			-0.15	
paidcontent	pike	-1.563%	9.450 usd	9.410	-0.1500	33,600	9.530	9.320	9.600	10.49	6.660	33,651,559						
pc-quote	pike	-1.56%	9.45	9.41	-0.15	33,600	9.5299	9.32	9.6	10.49	6.66	34,186,159	-64.0	323,059,000				
personal-wealth-biz	pike	-1.56%	9.45	9.41	-0.15	33,600	9.5299	9.32	9.60	10.49	6.66					0.00	-0.149	
predictwallstreet	pike	-1.56%	9.45		-0.15	33,600												
raymond-james	pike	-1.56	9.45	9.41	-0.15	33,600	9.53	9.32	9.45	10.49	6.66						-0.14	
renewable-energy-world	pike	-1.563%	9.450 usd	9.410	-0.1500	33,600	9.530	9.320	9.600	10.49	6.660	33,651,559						
screamingmedia	pike	-1.56%	$	open: 9.41	-0.15	512	$9.53	$9.32	$9.60	$10.49	$6.66			$322.05m				
scroli	pike	%	pike			0												
simple-stock-quotes	pike	-1.56%	last trade: 9.45		change: -0.150													
smartmoney	pike	(-1.56%)	9.45	$9.41	-0.15	33,600	$9.53	$9.32	$9.60	$10.49	$6.66			323,100	0.00%	$0.00		
stocknod	pike	-1.563%	9.450 usd	9.410	-0.1500	33,600	9.530	9.320	9.600	10.49	6.660	33,651,559						
stockpickr	pike	-1.56%	$9.45 -0.15 | -1.56%	9.48	-0.15	33.60k	9.53	9.32	9.60	10.49	6.66							
stocksmart	pike	.0 %	$8.45	8.86	0	3,432	8.88	8.45										
stocktwits	pike	-1.46%	9.46		-0.14													
streetinsider-com	pike	1.56%	9.45	$9.41	-0.15	33,600	$9.53	$9.32	$9.60	$10.49	$6.66						$-0.15	
thecramerreport	pike		9.60		0.00	0												
thestree	pike	-1.56%	$9.45	9.48	-0.15	33600	9.53	9.32	9.6	-10.49	6.66	3.3651559e7		3.2204542e8				
tickerspy	pike	-1.56%	$9.45	9.41	-0.15	33,600	9.53	9.32	9.60	10.49	6.66		-64.0	323.0m	0.00%	$0.00		
tmx-quotemedia	pike	-1.56%	9.450	9.410	-0.150	33,600	9.530	9.320	9.600	10.490	6.660	33,651,559		318,007,233			-0.15	
updown	pike	-1.56%	$9.45	$9.41	-$0.15	33,088	$9.53	$9.32	$9.60	$10.49	$6.66	33.65b		$323m			-0.14	
wallstreetsurvivor	pike	-1.56%	9.45	9.41	-0.15	33,088	9.53	9.32		10.49	6.66			$323m			-0.41	
yahoo-finance	pike	1.56%	9.45	9.41	0.15	33,600	9.53	9.32	9.60	10.49	6.66			318.00m			-0.15	
ycharts-com	pike	-1.56%	9.46		-0.15					10.49	6.66			317.86m	0.00%		-0.15	
zacks	pike	(-1.56%)	9.45		-0.15	vol.  33,600	9.53	9.32		10.49	6.66			323.06 m	0.00	0.00	-.13	
advfn	egn	-0.83	58.51	58.25	-0.49	627462	58.56	58.12										
barchart	egn	-0.83%	58.51	58.25	-0.49	627,462	58.56	58.12	59.00	65.30	41.78		14.29	$4.22 b	0.93%	$0.54	+3.72	
barrons	egn	0.83%	58.51	58.25	-0.49	576,497	58.56	58.12				72.05 million		$4.18 billion	0.92%	$0.14		
bloomberg	egn	-0.831%	58.510	58.250	-0.490	627,462	58.560	58.120		65.44	42.09	72.075mil	14.447	4,217.105mil	0.906	0.135 regular cash	4.050	
boston-com	egn	-0.8305%	58.51 usd	58.25	-0.4900	627,462	58.56	58.12	59.00	65.02	42.09	72,074,957						
bostonmerchant	egn	-0.8305%	58.51 usd	58.25	-0.4900	627,462	58.56	58.12	59.00	65.02	42.09	72,074,957						
business-insider	egn	-0.8305%	58.51 usd	58.25	-0.4900	627,462	58.56	58.12	59.00	65.02	42.09	72,074,957						
chron	egn	-0.8305%	58.51 usd	58.25	-0.4900	627,262	58.56	58.12	59.00	65.02	42.09	72,074,957						
cio-com	egn	-0.83%	58.51 usd	58.25	-0.4900	627,262	58.56	58.12	59.00	65.02	42.09	72,074,957	15.73	4b	0.9	0.54		
cnn-money	egn	-0.83%today&rsquo;s change	58.51data as of 4:03pm et	58.25	-0.49	576,497	58.56	58.12	59.00				15.7	$4.2b	0.92%			
easystockalterts	egn	-0.84%	58.51	58.25	-0.49	624397	58.56	58.12	59.00	65.02	42.09		15.73				3.72	
eresearch-fidelity-com	egn	-0.83%	58.5100	58.2500	-0.4900	627,362	58.5600	58.1200	59.0000	65.4400	42.0900	72,075,000	15.90	$4.25b	0.92%	$0.135000		
finance-abc7-com	egn	-0.8305%	58.51 usd	58.25	-0.4900	627,262	58.56	58.12	59.00	65.02	42.09	72,074,957						
finance-abc7chicago-com	egn	-0.8305%	58.51 usd	58.25	-0.4900	627,262	58.56	58.12	59.00	65.02	42.09	72,074,957						
financial-content	egn	-0.8305%	58.51 usd	58.25	-0.4900	627,262	58.56	58.12	59.00	65.02	42.09	72,074,957						
finapps-forbes-com	egn	-0.8%	$58.51	58.25	-0.49	627,462	58.56	58.12	59.00	65.44	42.09	72 mil	15.8	4 bil	0.9	0.54	3.71	
finviz	egn	-0.83%	58.51			576,397			59.00	-10.39%	40.03%	72.07m	15.86	4.25b		0.54	3.72	
fool	egn	-0.83%	$58.51	$58.25	-0.49	624,497	$58.56	$58.12	$59.00	$65.44	$42.09		15.60	$4.22b	1.20%	0.54		
foxbusiness	egn		$58.51		-0.49	628,475			$59.00									
google-finance	egn	(-0.83%)	58.51	58.25	-0.49	627,362.00	58.56	58.12		65.44	42.09	72.07m	15.73	4.22b	0.92	0.14	3.72	
howthemarketworks	egn	-0.831%	58.51	58.25	-0.49	627,462	58.56	58.12	59									
hpcwire	egn	-0.8305%	58.51 usd	58.25	-0.4900	627,462	58.56	58.12	59.00	65.02	42.09	72,074,957						
insidestocks	egn	-0.83%	58.51	58.25	-0.49	627462	58.56	58.12					price earnings ratio: 14.45					
investopedia	egn	-0.83 %	$58.51	58.25	-0.49				59.00									
investorguide	egn	-0.83%	58.51	58.25	-0.49		58.56	58.12		65.44	42.09		15.86	4.217b			3.721	
marketintellisearch	egn	-0.83 %	$58.51	$58.25	-0.49	573.10k	$58.56	$58.12	$59.00			72.07m	15.86	4.25b	0.92 %		3.72	
marketwatch	egn	-0.83%	$58.51	open: 58.25	-0.49	51,865	$58.56	$58.12	$59.00	$65.44	$42.09		15.75	$4.18b	0.92%	0.14	3.71	
minyanville	egn	-0.8305%	58.51 usd	58.25	-0.4900	627,262	58.56	58.12	59.00	65.02	42.09	72,074,957						
msn-money	egn	-0.83%	58.51	58.25	-0.49	627,362	58.56	58.12	59.00	65.44	42.09	72.07 mil	15.73	4.25 bil	0.92%	0.54	3.72	
nasdaq-com	egn	0.83%	$ 58.51		0.49	576,497	$ 58.56	$ 58.12	$ 59	$ 65.44	$ 42.09	72,075,000	15.73	$ 4,217,108,250	0.92 %	$0.540000	$ 3.72	
optimum	egn	-0.83%	58.51 ( 4:03 pm edt)	58.25	-0.49	576,297	58.56	58.12	59.00	65.02	42.09	72.07m	15.7	4.2b	0.92	0.54	3.72	
paidcontent	egn	-0.8305%	58.51 usd	58.25	-0.4900	627,262	58.56	58.12	59.00	65.02	42.09	72,074,957						
pc-quote	egn	-0.83%	58.51	58.25	-0.49	628,375	58.56	58.12	59.0	65.44	42.09	72,678,602	15.86022	4,252,425,000		0.135		
personal-wealth-biz	egn	-0.83%	58.51	58.25	-0.49	628,475	58.56	58.12	59.00	65.44	42.09		15.86		0.90	0.53	3.721	
predictwallstreet	egn	-0.83%	58.51		-0.49	627,362												
raymond-james	egn	-0.83	58.51	58.25	-0.49	623,162	58.56	58.12	58.51	65.44	42.09		15.69				3.73	
renewable-energy-world	egn	-0.8305%	58.51 usd	58.25	-0.4900	627,262	58.56	58.12	59.00	65.02	42.09	72,074,957						
screamingmedia	egn	-0.83%	$	open: 58.25	-0.49	51,865	$58.56	$58.12	$59.00	$65.44	$42.09		15.75	$4.18b	0.92%	0.14	3.71	
scroli	egn	%	egn			0												
simple-stock-quotes	egn	-0.83%	last trade: 58.51		change: -0.490								p/e ratio: 15.86					
smartmoney	egn	(-0.83%)	58.51	$58.25	-0.49	627,362	$58.56	$58.12	$59.00	$65.44	$42.09			4,252,400	0.92%	$0.14		
stocknod	egn	-0.8305%	58.51 usd	58.25	-0.4900	627,262	58.56	58.12	59.00	65.02	42.09	72,074,957						
stockpickr	egn	-0.83%	$58.51 -0.49 | -0.83%	58.25	-0.49	627.36k	58.56	58.12	59.00	65.44	42.09							
stocksmart	egn	.0 %	$61.14	48.28	0	49,712	62.63	60.95										
stocktwits	egn	-0.81%	58.52		-0.48													
streetinsider-com	egn	0.83%	58.51	$58.25	-0.49	624,397	$58.56	$58.12	$59.00	$65.02	$42.09		15.73				$3.72	
thecramerreport	egn		58.51	58.25	-0.49	627662	58.56											
thestree	egn	-0.83%	$58.51	58.25	-0.49	627362	58.56	58.12	59.0	-65.44	42.09	7.2074957e7		4.181789005e9				
tickerspy	egn	-0.83%	$58.51	58.25	-0.49	627,362	58.56	58.12	59.00	65.44	42.09		15.9	4.2b	0.92%	$0.14		
tmx-quotemedia	egn	-0.83%	58.510	58.250	-0.490	628,475	58.560	58.120	59.000	65.440	42.090	72,074,957	15.90	4,217,105,734	0.915	0.135 usd	3.72	
wallstreetsurvivor	egn	-0.83%	58.51	58.25	-0.49	627,262	58.56	58.12		65.44	42.09		15.90	$4b	0.90%	0.52 -	4.04	
yahoo-finance	egn	0.83%	58.51	58.25	0.49	627,662	58.56	58.12	59.00	65.44	42.09		15.72	4.22b	0.90%	0.54	3.72	
ycharts-com	egn	-0.83%	58.52		-0.49					65.44	42.09		15.69	4.22b	0.91%		3.73	
zacks	egn	(-0.83%)	58.51		-0.49	vol.  627,462	58.56	58.12		65.44	42.09		14.53	4.25 b	0.92	0.54	4.06	
advfn	cgx	-1.39	56.11	56.1	-0.79	39330	56.63	55.64										
barchart	cgx	-1.39%	56.11	56.10	-0.79	39,330	56.63	55.64	56.90	60.84	33.64		16.61	$634.04 m			+3.56	
barrons	cgx	1.39%	56.11	56.10	-0.79	39,050	56.63	55.64				11.60 million		$633.86 million	cgx has not issued dividends in more than 1 year.			
bloomberg	cgx	-1.388%	56.110	56.100	-0.790	39,330	56.630	55.640		60.84	33.71	11.064mil	16.406	620.813mil			3.420	
boston-com	cgx	-1.388%	56.11 usd	56.10	-0.7900	39,330	56.63	55.64	56.90	60.84	33.71	11,064,211						
bostonmerchant	cgx	-1.388%	56.11 usd	56.10	-0.7900	39,330	56.63	55.64	56.90	60.84	33.71	11,064,211						
business-insider	cgx	-1.388%	56.11 usd	56.10	-0.7900	39,330	56.63	55.64	56.90	60.84	33.71	11,064,211						
chron	cgx	-1.388%	56.11 usd	56.10	-0.7900	39,330	56.63	55.64	56.90	60.84	33.71	11,064,211						
cio-com	cgx	-1.39%	56.11 usd	56.10	-0.7900	39,330	56.63	55.64	56.90	60.84	33.71	11,064,211	15.72	621m				
cnn-money	cgx	-1.39%today&rsquo;s change	56.11data as of 4:01pm et	56.10	-0.79	39,050	56.63	55.64	56.90				15.7	$620.8m				
easystockalterts	cgx	-1.41%	56.11	56.10	-0.79	39330	56.63	55.64	56.90	60.84	33.71		15.72				3.57	
eresearch-fidelity-com	cgx	-1.39%	56.1100	56.1000	-0.7900	39,330	56.6300	55.6400	56.9000	60.8400	33.7100	11,064,000	15.98	$629.54m				
finance-abc7-com	cgx	-1.388%	56.11 usd	56.10	-0.7900	39,330	56.63	55.64	56.90	60.84	33.71	11,064,211						
finance-abc7chicago-com	cgx	-1.388%	56.11 usd	56.10	-0.7900	39,330	56.63	55.64	56.90	60.84	33.71	11,064,211						
financial-content	cgx	-1.388%	56.11 usd	56.10	-0.7900	39,330	56.63	55.64	56.90	60.84	33.71	11,064,211						
finapps-forbes-com	cgx	-1.4%	$56.11	56.10	-0.79	39,330	56.63	55.64	56.90	60.84	33.71	11 mil	15.8	621 mil	0.0	0.00	3.56	
finviz	cgx	-1.39%	56.11			39,330			56.90	-7.77%	66.45%	11.06m	15.76	620.58m			3.56	
fool	cgx	-1.39%	$56.11	$56.10	-0.79	39,330	$56.63	$55.64	$56.90	$60.84	$33.71		15.80	$620.81m				
foxbusiness	cgx		$56.11		-0.79	39,330			$56.90									
google-finance	cgx	(-1.39%)	56.11	56.10	-0.79	39,330.00	56.63	55.64		60.84	33.71	11.30m	15.74	634.15m			3.56	
howthemarketworks	cgx	-1.388%	56.11	56.1	-0.79	39,050	56.63	55.64	56.9									
hpcwire	cgx	-1.388%	56.11 usd	56.10	-0.7900	39,330	56.63	55.64	56.90	60.84	33.71	11,064,211						
insidestocks	cgx	-1.39%	56.11	56.10	-0.79	39050	56.63	55.64					price earnings ratio: 15.54					
investopedia	cgx	-1.39 %	$56.11	56.10	-0.79				56.90									
investorguide	cgx	-1.39%	56.11	56.10	-0.79		56.63	55.64		60.84	33.71		15.94	620.8m			3.57	
marketintellisearch	cgx	-1.39 %	$56.11	$56.10	-0.79	39.90k	$56.63	$55.64	$56.90			11.06m	15.98	0.63b	0.0 %		3.56	
marketwatch	cgx	-1.39%	$56.11	open: 56.10	-0.79	280	$56.63	$55.64	$56.90	$60.84	$33.71		15.54	$633.86m			3.61	
minyanville	cgx	-1.388%	56.11 usd	56.10	-0.7900	39,330	56.63	55.64	56.90	60.84	33.71	11,064,211						
msn-money	cgx	-1.39%	56.11	56.10	-0.79	39,330	56.63	55.64	56.90	60.84	33.71	11.06 mil	15.72	629.55 mil			3.57	
nasdaq-com	cgx	1.39%	$ 56.11		0.79	39,330	$ 56.63	$ 55.64	$ 56.90	$ 60.84	$ 33.71	11,064,000	15.76	$ 620,801,040			$ 3.56	
optimum	cgx	-1.39%	56.11 ( 4:15 pm edt)	56.10	-0.79	39,330	56.63	55.64	56.90	60.84	33.71	11.06m	15.7	620.8m			3.57	
paidcontent	cgx	-1.388%	56.11 usd	56.10	-0.7900	39,330	56.63	55.64	56.90	60.84	33.71	11,064,211						
pc-quote	cgx	-1.39%	56.11	56.1	-0.79	39,330	56.63	55.64	56.9	60.84	33.71	11,219,775	15.93838	629,542,000				
personal-wealth-biz	cgx	-1.39%	56.11	56.10	-0.79	39,330	56.63	55.64	56.90	60.84	33.71		15.94			0.00	3.57	
predictwallstreet	cgx	-1.39%	56.11		-0.79	39,330												
raymond-james	cgx	-1.39	56.11	56.10	-0.79	39,330	56.63	55.64	56.11	60.84	33.71		15.46				3.63	
renewable-energy-world	cgx	-1.388%	56.11 usd	56.10	-0.7900	39,330	56.63	55.64	56.90	60.84	33.71	11,064,211						
screamingmedia	cgx	-1.39%	$	open: 56.10	-0.79	280	$56.63	$55.64	$56.90	$60.84	$33.71		15.54	$633.86m			3.61	
scroli	cgx	%	cgx			0												
simple-stock-quotes	cgx	-1.39%	last trade: 56.11		change: -0.790								p/e ratio: 15.94					
smartmoney	cgx	(-1.39%)	56.11	$56.10	-0.79	39,330	$56.63	$55.64	$56.90	$60.84	$33.71			629,600	0.00%	$0.00		
stocknod	cgx	-1.388%	56.11 usd	56.10	-0.7900	39,330	56.63	55.64	56.90	60.84	33.71	11,064,211						
stockpickr	cgx	-1.39%	$56.11 -0.79 | -1.39%	56.10	-0.79	39.33k	56.63	55.64	56.90	60.84	33.71							
stocksmart	cgx	.0 %	$53.21	48.45	0	3,206	54.69	53.21										
stocktwits	cgx	-1.26%	56.18		-0.72													
streetinsider-com	cgx	1.39%	56.11	$56.10	-0.79	39,330	$56.63	$55.64	$56.90	$60.84	$33.71		15.72				$3.57	
thecramerreport	cgx		56.11	56.10	-0.79	39330	56.63	55.64										
thestree	cgx	-1.39%	$56.11	56.1	-0.79	39330	56.63	55.64	56.9	-60.84	33.71	1.1064211e7		6.33868648e8				
tickerspy	cgx	-1.39%	$56.11	56.10	-0.79	39,330	56.63	55.64	56.90	60.84	33.71		15.9	629.9m	0.00%	$0.00		
tmx-quotemedia	cgx	-1.39%	56.110	56.100	-0.790	39,330	56.630	55.640	56.900	60.840	33.710	11,064,211	15.90	620,812,879			3.57	
updown	cgx	-1.39%	$56.11	$56.10	-$0.79	38,556	$56.63	$55.64	$56.90	$60.84	$33.71	11.06b	15.67	$630m			3.63	
wallstreetsurvivor	cgx	-1.39%	56.11	56.10	-0.79	39,050	56.63	55.64		60.84	33.71		15.90	$630m			3.57	
yahoo-finance	cgx	1.39%	56.11	56.10	0.79	39,330	56.63	55.64	56.90	60.84	33.71		15.72	620.80m			3.57	
ycharts-com	cgx	-1.09%	56.18		-0.62					60.84	33.71		15.74	634.83m	0.00%		3.57	
zacks	cgx	(-1.39%)	56.11		-0.79	vol.  39,330	56.63	55.64		60.84	33.71		16.49	629.54 m	0.00	0.00	3.45	
advfn	uil	-0.61	32.81	32.72	-0.2	309376	32.84	32.62										
barchart	uil	-0.61%	32.81	32.72	-0.20	309,376	32.84	32.61	33.01	33.88	24.09		15.69	$1.66 b	5.25%	$1.73	+2.09	
barrons	uil	0.61%	32.81	32.72	-0.20	307,113	32.84	32.61				36.08 million		$1.66 billion	5.27%	$0.43		
bloomberg	uil	-0.606%	32.810	32.720	-0.200	309,376	32.840	32.610		34.34	25.53	50.527mil	10.550	1,657.778mil	5.279	0.432 regular cash	3.110	
boston-com	uil	-0.6059%	32.81 usd	32.72	-0.2000	309,376	32.84	32.61	33.01	34.34	25.04	50,526,613						
bostonmerchant	uil	-0.6059%	32.81 usd	32.72	-0.2000	309,376	32.84	32.61	33.01	34.34	25.04	50,526,613						
business-insider	uil	-0.6059%	32.81 usd	32.72	-0.2000	309,376	32.84	32.61	33.01	34.34	25.04	50,526,613						
chron	uil	-0.6059%	32.81 usd	32.72	-0.2000	309,376	32.84	32.61	33.01	34.34	25.04	50,526,613						
cio-com	uil	-0.61%	32.81 usd	32.72	-0.2000	309,376	32.84	32.61	33.01	34.34	25.04	50,526,613	16.32	2b	5.3	1.73		
cnn-money	uil	-0.61%	32.81	32.72	-0.20	309,376	32.84	32.61	33.01				16.3	$1.7b	5.27%			
easystockalterts	uil	-0.61%	32.81	32.72	-0.20	309376	32.84	32.61	33.01	34.34	25.25		16.32				2.01	
eresearch-fidelity-com	uil	-0.61%	32.8100	32.7200	-0.2000	309,376	32.8400	32.6100	33.0100	34.3400	25.5300	50,527,000	15.72	$1.67b	5.23%	$0.432000		
finance-abc7-com	uil	-0.6059%	32.81 usd	32.72	-0.2000	309,376	32.84	32.61	33.01	34.34	25.04	50,526,613						
finance-abc7chicago-com	uil	-0.6059%	32.81 usd	32.72	-0.2000	309,376	32.84	32.61	33.01	34.34	25.04	50,526,613						
financial-content	uil	-0.6059%	32.81 usd	32.72	-0.2000	309,376	32.84	32.61	33.01	34.34	25.04	50,526,613						
finapps-forbes-com	uil	-0.6%	$32.81	32.72	-0.20	309,376	32.84	32.61	33.01	34.34	25.53	51 mil	15.6	2 bil	5.3	1.73	2.10	
finviz	uil	-0.61%	32.81			309,376			33.01	-3.15%	36.20%	50.53m	15.72	1.67b		1.73	2.10	
fool	uil	-0.61%	$32.81	$32.72	-0.20	307,556	$32.84	$32.61	$33.01	$34.34	$25.53		16.30	$1.66b	6.40%	1.73		
foxbusiness	uil		$32.81		-0.20	309,376			$33.01									
google-finance	uil	(-0.61%)	32.81	32.72	-0.20	309,376.00	32.84	32.61		34.34	25.53	50.53m	15.65	1.66b	5.27	0.43	2.10	
howthemarketworks	uil	-0.606%	32.81	32.72	-0.2	307,113	32.84	32.61	33.01									
hpcwire	uil	-0.6059%	32.81 usd	32.72	-0.2000	309,376	32.84	32.61	33.01	34.34	25.04	50,526,613						
insidestocks	uil	-0.61%	32.81	32.72	-0.20	307556	32.84	32.61										
investopedia	uil	-0.61 %	$32.81	32.72	-0.20				33.01									
investorguide	uil	-0.61%	32.81	32.72	-0.20		32.84	32.61		34.34	25.53		15.01	1.657b			2.199	
marketintellisearch	uil	-0.61 %	$32.81	$32.72	-0.20	293.80k	$32.84	$32.61	$33.01			50.53m	15.72	1.67b	5.23 %		2.10	
marketwatch	uil	-0.61%	$32.81	open: 32.72	-0.20	2,020	$32.84	$32.61	$33.01	$34.34	$25.53		18.44	$1.66b	5.27%	0.43	1.78	
minyanville	uil	-0.6059%	32.81 usd	32.72	-0.2000	309,376	32.84	32.61	33.01	34.34	25.04	50,526,613						
msn-money	uil	-0.61%	32.81	32.72	-0.20	309,376	32.84	32.61	33.01	34.34	25.53	50.53 mil	16.32	1.67 bil	5.23%	1.73	2.10	
nasdaq-com	uil	0.61%	$ 32.81		0.20	309,376	$ 32.84	$ 32.61	$ 33.01	$ 34.34	$ 25.53	50,527,000	15.7	$ 1,657,790,870	5.23 %	$1.728000	$ 2.09	
optimum	uil	-0.61%	32.81 ( 4:15 pm edt)	32.72	-0.20	309,376	32.84	32.61	33.01	34.34	25.25	50.53m	16.3	1.7b	5.27	1.73	2.01	
paidcontent	uil	-0.6059%	32.81 usd	32.72	-0.2000	309,376	32.84	32.61	33.01	34.34	25.04	50,526,613						
pc-quote	uil	-0.61%	32.81	32.72	-0.20	309,376	32.84	32.61	33.01	34.34	25.53	50,834,995	16.42289	1,667,896,000		0.432		
personal-wealth-biz	uil	-0.61%	32.81	32.72	-0.20	309,376	32.84	32.61	33.01	34.34	25.53		15.01		5.23	1.728	2.199	
predictwallstreet	uil	-0.61%	32.81		-0.20	309,376												
raymond-james	uil	-0.61	32.81	32.72	-0.20	309,376	32.84	32.61	32.81	34.34	25.53		15.48				2.12	
renewable-energy-world	uil	-0.6059%	32.81 usd	32.72	-0.2000	309,376	32.84	32.61	33.01	34.34	25.04	50,526,613						
screamingmedia	uil	-0.61%	$	open: 32.72	-0.20	2,020	$32.84	$32.61	$33.01	$34.34	$25.53		18.44	$1.66b	5.27%	0.43	1.78	
scroli	uil	%	uil			0												
simple-stock-quotes	uil	-0.61%	last trade: 32.81		change: -0.200								p/e ratio: 15.01					
smartmoney	uil	(-0.61%)	32.81	$32.72	-0.20	309,376	$32.84	$32.61	$33.01	$34.34	$25.53			1,667,900	5.24%	$0.43		
stocknod	uil	-0.6059%	32.81 usd	32.72	-0.2000	309,376	32.84	32.61	33.01	34.34	25.04	50,526,613						
stockpickr	uil	-0.61%	$32.81 -0.20 | -0.61%	32.72	-0.20	309.38k	32.84	32.61	33.01	34.34	25.53							
stocksmart	uil	.0 %	$32.61	30.07	0	37,668	33.25	32.61										
stocktwits	uil	-0.67%	32.79		-0.22													
streetinsider-com	uil	0.61%	32.81	$32.72	-0.2	309,376	$32.84	$32.61	$33.01	$34.34	$25.25		16.32				$2.01	
thecramerreport	uil		32.81	32.72	-0.20	309376	32.84	32.61										
thestree	uil	-0.61%	$32.81	32.72	-0.2	309376	32.84	32.61	33.01	-34.34	25.53	5.0526613e7		1.664346632e9				
tickerspy	uil	-0.61%	$32.81	32.72	-0.20	309,376	32.84	32.61	33.01	34.34	25.53		16.4	1.6b	5.23%	$0.43		
tmx-quotemedia	uil	-0.61%	32.810	32.720	-0.200	309,376	32.840	32.610	33.010	34.340	25.530	50,526,613	16.40	1,657,778,173	5.235	0.432 usd	2.01	
updown	uil	-0.61%	$32.81	$32.72	-$0.20	307,113	$32.84	$32.61	$33.01	$34.34	$25.53	50.52b	14.84	$1.66b			2.22	
wallstreetsurvivor	uil	-0.61%	32.81	32.72	-0.20	307,113	32.84	32.61		34.34	25.72		16.40	$2b	5.20%	1.73 -	1.52	
yahoo-finance	uil	0.61%	32.81	32.72	0.20	309,376	32.84	32.61	33.01	34.34	25.53		14.92	1.66b	5.20%	1.73	2.20	
ycharts-com	uil	-0.67%	32.79		-0.22					34.34	25.25		16.31	1.65b	5.44%		2.01	
zacks	uil	(-0.61%)	32.81		-0.20	vol.  309,376	32.84	32.61		34.34	25.25		15.72	1.67 b	5.23	1.73	2.1	
advfn	uhs	-1.15	54.01	53.93	-0.63	827695	54.09	52.94										
barchart	uhs	-1.15%	54.01	53.93	-0.63	827,695	54.09	52.94	54.64	56.41	30.36		18.28	$5.26 b	0.37%	$0.20	+2.77	
barrons	uhs	1.15%	54.01	53.93	-0.63	824,976	54.09	52.94				97.97 million		$5.30 billion	0.37%	$0.05		
bloomberg	uhs	-1.153%	54.010	53.930	-0.630	827,695	54.090	52.940		56.46	30.51	90.331mil	18.185	7,214.378mil	0.370	0.050 regular cash	2.970	
boston-com	uhs	-1.153%	54.01 usd	53.93	-0.6300	827,695	54.09	52.94	54.64	56.46	9.470	90,330,760						
bostonmerchant	uhs	-1.153%	54.01 usd	53.93	-0.6300	827,695	54.09	52.94	54.64	56.46	9.470	90,330,760						
business-insider	uhs	-1.153%	54.01 usd	53.93	-0.6300	827,695	54.09	52.94	54.64	56.46	9.470	90,330,760						
chron	uhs	-1.153%	54.01 usd	53.93	-0.6300	827,695	54.09	52.94	54.64	56.46	9.470	90,330,760						
cio-com	uhs	-1.15%	54.01 usd	53.93	-0.6300	827,695	54.09	52.94	54.64	56.46	9.470	90,330,760	19.50	5b	0.4	0.2		
cnn-money	uhs	-1.15%today&rsquo;s change	54.01data as of 4:01pm et	53.93	-0.63	826,095	54.09	52.94	54.64				19.5	$4.9b	0.37%			
easystockalterts	uhs	-1.17%	54.01	53.93	-0.63	827695	54.09	52.94	54.64	56.46	30.51		19.50				2.77	
eresearch-fidelity-com	uhs	-1.15%	54.0100	53.9300	-0.6300	827,695	54.0900	52.9400	54.6400	56.4600	30.5100	97,674,000	19.73	$5.34b	0.37%	$0.050000		
finance-abc7-com	uhs	-1.153%	54.01 usd	53.93	-0.6300	827,695	54.09	52.94	54.64	56.46	9.470	90,330,760						
finance-abc7chicago-com	uhs	-1.153%	54.01 usd	53.93	-0.6300	827,695	54.09	52.94	54.64	56.46	9.470	90,330,760						
financial-content	uhs	-1.153%	54.01 usd	53.93	-0.6300	827,695	54.09	52.94	54.64	56.46	9.470	90,330,760						
finapps-forbes-com	uhs	-1.1%	$54.01	53.93	-0.63	827,695	54.09	52.94	54.64	56.46	30.51	90 mil	19.5	5 bil	0.4	0.20	2.77	
finviz	uhs	-1.15%	54.01			826,095			54.64	-4.25%	77.87%	97.71m	19.57	5.28b		0.20	2.76	
fool	uhs	-1.15%	$54.01	$53.93	-0.63	826,095	$54.09	$52.94	$54.64	$56.46	$30.51		19.20	$5.28b	0.70%	0.20		
foxbusiness	uhs		$54.01		-0.63	828,949			$54.64									
google-finance	uhs	(-1.15%)	54.01	53.93	-0.63	827,695.00	54.09	52.94		56.46	30.51	97.67m	19.56	5.28b	0.37	0.05	2.76	
howthemarketworks	uhs	-1.153%	54.01	53.93	-0.63	824,976	54.09	52.94	54.64									
hpcwire	uhs	-1.153%	54.01 usd	53.93	-0.6300	827,695	54.09	52.94	54.64	56.46	9.470	90,330,760						
insidestocks	uhs	-1.15%	54.01	53.93	-0.63	824976	54.09	52.94					price earnings ratio: 18.25					
investopedia	uhs																	
investorguide	uhs	-1.15%	54.01	53.93	-0.63		54.09	52.94		56.46	30.51		19.77	5.275b			2.764	
marketintellisearch	uhs	-1.15 %	$54.01	$53.93	-0.63	804.70k	$54.09	$52.94	$54.64			97.71m	19.80	5.34b	0.37 %		2.76	
marketwatch	uhs	-1.15%	$53.62	open: 53.93	-0.63	1,864	$54.09	$52.94	$54.64	$56.46	$30.51		37.83	$5.30b	0.37%	0.05	1.43	
minyanville	uhs	-1.153%	54.01 usd	53.93	-0.6300	827,695	54.09	52.94	54.64	56.46	9.470	90,330,760						
msn-money	uhs	-1.15%	54.01	53.93	-0.63	827,695	54.09	52.94	54.64	56.46	30.51	97.71 mil	19.57	5.34 bil	0.37%	0.20	2.76	
nasdaq-com	uhs	1.15%	$ 54.01		0.63	827,695	$ 54.09	$ 52.94	$ 54.64	$ 56.46	$ 30.51	90,331,000	19.5	$ 4,878,777,310	0.37 %	$0.200000	$ 2.77	
optimum	uhs	-1.15%	54.01 ( 4:15 pm edt)	53.93	-0.63	827,695	54.09	52.94	54.64	56.46	30.51	90.33m	19.5	4.9b	0.37	0.20	2.77	
paidcontent	uhs	-1.153%	54.01 usd	53.93	-0.6300	827,695	54.09	52.94	54.64	56.46	9.470	90,330,760						
pc-quote	uhs	-1.15%	54.01	53.93	-0.63	827,695	54.09	52.94	54.64	56.46	30.51	91,384,670	19.7971	4,935,686,000		0.05		
personal-wealth-biz	uhs	-1.15%	54.01	53.93	-0.63	828,949	54.09	52.94	54.64	56.46	30.51		19.77		0.37	0.20	2.764	
predictwallstreet	uhs	-1.15%	54.01		-0.63	827,695												
raymond-james	uhs	-1.15	54.01	53.93	-0.63	827,695	54.09	52.94	54.01	56.46	30.51		19.29				2.80	
renewable-energy-world	uhs	-1.153%	54.01 usd	53.93	-0.6300	827,695	54.09	52.94	54.64	56.46	9.470	90,330,760						
screamingmedia	uhs	-1.15%	$	open: 53.93	-0.63	1,864	$54.09	$52.94	$54.64	$56.46	$30.51		37.83	$5.30b	0.37%	0.05	1.43	
scroli	uhs	%	uhs			0												
simple-stock-quotes	uhs	-1.15%	last trade: 54.01		change: -0.630								p/e ratio: 19.77					
smartmoney	uhs	(-1.15%)	54.01	$53.93	-0.63	827,695	$54.09	$52.94	$54.64	$56.46	$30.51			4,935,700	0.37%	$0.05		
stocknod	uhs	-1.153%	54.01 usd	53.93	-0.6300	827,695	54.09	52.94	54.64	56.46	9.470	90,330,760						
stockpickr	uhs	-1.15%	$54.01 -0.63 | -1.15%	53.93	-0.63	826.10k	54.09	52.94	54.64	56.46	30.51							
stocksmart	uhs	.0 %	$54.39	43.63	0	134,968	54.5	53.95										
stocktwits	uhs	-1.17%	54.00		-0.64													
streetinsider-com	uhs	1.15%	54.01	$53.93	-0.63	827,695	$54.09	$52.94	$54.64	$56.46	$30.51		19.50				$2.77	
thecramerreport	uhs		54.01	53.93	-0.63	827695	54.09	52.94										
thestree	uhs	-1.15%	$54.01	53.93	-0.63	826095	54.09	52.94	54.64	-56.46	30.51	9.7674402e7		4.886894116e9				
tickerspy	uhs	-1.15%	$54.01	53.93	-0.63	827,695	54.09	52.94	54.64	56.46	30.51		19.8	5.3b	0.37%	$0.05		
tmx-quotemedia	uhs	-1.15%	54.010	53.930	-0.630	828,949	54.090	52.940	54.640	56.460	30.510	97,674,402	19.70	5,275,394,452	0.366	0.050 usd	2.77	
updown	uhs	-1.15%	$54.01	$53.93	-$0.63	824,976	$54.09	$52.94	$54.64	$56.46	$30.51	97.67b	19.44	$5.33b			2.81	
wallstreetsurvivor	uhs	-1.15%	54.01	53.93	-0.63	824,976	54.09	52.94		56.46	30.51		19.70	$5b	0.40%	0.20 -	2.34	
yahoo-finance	uhs	1.15%	54.01	53.93	0.63	827,695	54.09	52.94	54.64	56.46	30.51		19.54	5.28b	0.40%	0.20	2.76	
ycharts-com	uhs	-1.17%	54.00		-0.64					56.46	30.51		19.57	5.26b	0.40%		2.76	
zacks	uhs	(-1.15%)	54.01		-0.63	vol.  827,695	54.09	52.94		56.46	30.51		18.46	5.34 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	7.32	+0.00	142467	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	-2.97 %	$3.92	$3.94	-0.12	159.10k	$3.98	$3.92	$4.04						%			
marketwatch	vrad																	
minyanville	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.18	16,359,359						
msn-money	vrad																	
paidcontent	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.18	16,359,359						
pc-quote	vrad	0.00%				0						0		0				
personal-wealth-biz	vrad					0												
raymond-james	vrad	0.00	17.20		0.00	1			17.20	17.24	17.19		32.38				0.53	
renewable-energy-world	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.18	16,359,359						
screamingmedia	vrad																	
scroli	vrad	%	vrad			0												
simple-stock-quotes	vrad		last trade: 0.00		change: 0.000													
smartmoney	vrad																	
stocknod	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.18	16,359,359						
stockpickr	vrad	-0.23%	$17.20 -0.04 | -0.23%	17.23	-0.04	45.11k	17.23	17.20	17.24	17.27	9.37							
stocksmart	vrad	%	$17.2	17.24		9,018	17.24	17.2										
stocktwits	vrad	-0.11%	17.22		-0.02													
streetinsider-com	vrad	-0%	17.20	$7.32		144,109	$17.20	$17.20	$17.20	$17.27	$9.85		33.08				$0.52	
thecramerreport	vrad		0.00															
thestree	vrad	-0.23%	$17.2	17.23	-0.04	45114	17.23	17.2	17.24	-17.27	9.37	1.6268944e7		2.81380975e8				
tickerspy	vrad	0.00%	$17.20	0.00	0.00		0.00	0.00	17.20	17.27	9.37		33.7		0.00%	$0.00		
tmx-quotemedia	vrad																	
wallstreetsurvivor	vrad	-			-		- -											
ycharts-com	vrad																	
zacks	vrad																	
advfn	rtix	2.68	3.07	2.95	0.08	475560	3.09	2.92										
barchart	rtix	+2.68%	3.07	2.95	+0.08	480,322	3.09	2.92	2.99	3.18	2.02		24.00	$168.36 m			-2.34	
barrons	rtix	2.68%	3.07	2.95	+0.08	464,260	3.09	2.92				54.73 million		$158.86 million	rtix has not issued dividends in more than 1 year.			
bloomberg	rtix	2.676%	3.070	2.950	0.080	475,560	3.090	2.920		3.18	2.02	55.158mil		169.336mil			-0.740	
boston-com	rtix	+2.676%	3.070 usd	2.950	+0.0800	475,560	3.090	2.920	2.990	3.060	2.020	55,158,345						
bostonmerchant	rtix	+2.676%	3.070 usd	2.950	+0.0800	475,560	3.090	2.920	2.990	3.060	2.020	55,158,345						
business-insider	rtix	+2.676%	3.070 usd	2.950	+0.0800	475,560	3.090	2.920	2.990	3.060	2.020	55,158,345						
chron	rtix	+2.676%	3.070 usd	2.950	+0.0800	475,560	3.090	2.920	2.990	3.060	2.020	55,158,345						
cio-com	rtix	+2.68%	3.070 usd	2.950	+0.0800	475,560	3.090	2.920	2.990	3.060	2.020	55,158,345		169m				
cnn-money	rtix	+3.01%	3.08	2.95	+0.09	474,960	3.09	2.92	2.99				nm	$169.9m				
easystockalterts	rtix	2.71%	3.07	2.95	+0.08	475560	3.09	2.92	2.99	3.18	2.02						-2.33	
eresearch-fidelity-com	rtix	2.68%	3.0700	2.9500	0.0800	475,560	3.0900	2.9200	2.9900	3.1800	2.0200	55,158,000	nm	$158.86m				
finance-abc7-com	rtix	+2.676%	3.070 usd	2.950	+0.0800	475,560	3.090	2.920	2.990	3.060	2.020	55,158,345						
finance-abc7chicago-com	rtix	+2.676%	3.070 usd	2.950	+0.0800	475,560	3.090	2.920	2.990	3.060	2.020	55,158,345						
financial-content	rtix	+2.676%	3.070 usd	2.950	+0.0800	475,560	3.090	2.920	2.990	3.060	2.020	55,158,345						
finapps-forbes-com	rtix	2.7%	$3.07	2.95	0.08	475,560	3.09	2.92	2.99	3.18	2.02	55 mil		169 mil	0.0	0.00	-2.34	
finviz	rtix	2.68%	3.07			475,560			2.99	-3.46%	51.98%	55.16m		164.93m			-2.34	
fool	rtix	+2.68%	$3.07	$2.95	0.08	475,560	$3.09	$2.92	$2.99	$3.18	$2.02		0.00	$169.34m				
foxbusiness	rtix		$3.07		+0.08	480,611			$2.99									
google-finance	rtix	(2.68%)	3.07	2.95	+0.08	475,560.00	3.09	2.92		3.18	2.02	55.16m		169.34m			-2.34	
howthemarketworks	rtix	2.676%	3.07	2.95	0.08	475,560	3.09	2.92	2.99									
hpcwire	rtix	+2.676%	3.070 usd	2.950	+0.0800	475,560	3.090	2.920	2.990	3.060	2.020	55,158,345						
insidestocks	rtix	+3.01%	3.08	2.95	+0.09	462698	3.09	2.92					price earnings ratio: 25.67					
investopedia	rtix	+2.68 %	$3.07	2.95	+0.08				2.99									
investorguide	rtix	+2.68%	3.07	2.94	+0.08		3.09	2.92		3.63	2.02			168.9m			-2.336	
marketintellisearch	rtix	2.68 %	$3.07	$2.95	0.08	472.00k	$3.09	$2.92	$2.99			55.16m	0.00	0.16b	0.0 %		-2.34	
marketwatch	rtix	+2.68%	$3.07	open: 2.95	+0.08	15,951	$3.09	$2.92	$2.99	$3.18	$2.02			$158.86m				
minyanville	rtix	+2.676%	3.070 usd	2.950	+0.0800	475,560	3.090	2.920	2.990	3.060	2.020	55,158,345						
msn-money	rtix	+2.68%	3.07	2.95	+0.08	475,560	3.09	2.92	2.99	3.18	2.02	55.16 mil	-1.31	164.92 mil			-2.34	
nasdaq-com	rtix	2.68%	$ 3.07	$ 2.95	0.08	475,560	$ 3.09	$ 2.92	$ 2.99	$ 3.18	$ 2.02	55,158,000		$ 169,335,060			$ -2.34	
optimum	rtix	+2.68%	3.07 ( 4:00 pm edt)	2.95	+0.08	475,560	3.09	2.92	2.99	3.18	2.02	55.16m		169.3m			-2.33	
paidcontent	rtix	+2.676%	3.070 usd	2.950	+0.0800	475,560	3.090	2.920	2.990	3.060	2.020	55,158,345						
pc-quote	rtix	2.68%	3.07	2.95	0.08	480,611	3.09	2.92	2.99	3.18	2.02	53,720,651	-1.27778	164,922,000				
personal-wealth-biz	rtix	+2.68%	3.07	2.94		480,611	3.09	2.94	2.99	3.63	2.02					0.00	-2.336	
predictwallstreet	rtix	+2.68%	3.07		+0.08	475,560												
raymond-james	rtix	2.68	3.07	2.95	0.08	475,560	3.09	2.92	3.07	3.18	2.02						-2.34	
renewable-energy-world	rtix	+2.676%	3.070 usd	2.950	+0.0800	475,560	3.090	2.920	2.990	3.060	2.020	55,158,345						
screamingmedia	rtix	+2.68%	$	open: 2.95	+0.08	13,033	$3.09	$2.92	$2.99	$3.18	$2.02			$158.86m				
scroli	rtix	%	rtix			0												
simple-stock-quotes	rtix	+2.68%	last trade: 3.07		change: 0.080													
smartmoney	rtix	(2.68%)	3.07	$2.95	0.08	475,560	$3.09	$2.92	$2.99	$3.18	$2.02			164,900	0.00%	$0.00		
stocknod	rtix	+2.676%	3.070 usd	2.950	+0.0800	475,560	3.090	2.920	2.990	3.060	2.020	55,158,345						
stockpickr	rtix	2.68%	$3.07 0.08 | 2.68%	2.95	0.08	475.56k	3.09	2.92	2.99	3.18	2.02							
stocksmart	rtix	.0 %	$2.92	2.71	0	38,999	3.19	2.92										
stocktwits	rtix	2.68%	3.07		+0.08													
streetinsider-com	rtix	2.68%	3.07	$2.95	+0.08	475,560	$3.09	$2.92	$2.99	$3.18	$2.02						$-2.33	
thecramerreport	rtix		3.07	2.94	+0.08	475560	3.09	2.94										
thestree	rtix	2.68%	$3.07	2.95	0.08	475560	3.09	2.92	2.99	-3.18	2.02	5.5158345e7		1.58856034e8				
tickerspy	rtix	2.68%	$3.07	2.95	+0.08	475,560	3.09	2.92	2.99	3.18	2.02		-1.3	164.9m	0.00%	$0.00		
tmx-quotemedia	rtix	2.68%	3.070	2.950	0.080	480,611	3.090	2.920	2.990	3.180	2.020	55,158,345		169,336,119			-2.33	
updown	rtix	2.68%	$3.07	$2.95	$0.08	464,260	$3.09	$2.92	$2.99	$3.18	$2.02	55.15b		$165m			-2.34	
wallstreetsurvivor	rtix	2.68%	3.07	2.95	0.08	475,560	3.09	2.92		3.18	2.02			$165m			-2.36	
yahoo-finance	rtix	2.68%	3.07	2.94	0.08	475,560	3.09	2.94	2.99	3.18	2.02			168.93m			-2.34	
ycharts-com	rtix	+2.33%	3.07		+0.07					3.18	2.02			168.36m	0.00%		-2.34	
zacks	rtix	(2.68%)	3.07		0.08	vol.  475,560	3.09	2.92		3.18	2.02		24.92	164.92 m	0.00	0.00	.12	
advfn	colb	-1.50	17.69	17.68	-0.27	153513	17.88	17.59										
barchart	colb	-1.50%	17.69	17.68	-0.27	155,380	17.88	17.59	17.96	22.05	15.84		27.67	$698.40 m	1.13%	$0.20	+0.64	
barrons	colb	1.50%	17.69	17.68	-0.27	153,513	17.88	17.59				35.39 million		$699.24 million	1.13%	$0.05		
bloomberg	colb	-1.503%	17.690	17.680	-0.270	153,513	17.880	17.590		22.14	15.91	39.483mil	27.641	698.454mil	0.565	0.050 regular cash	0.640	
boston-com	colb	-1.503%	17.69 usd	17.68	-0.2700	153,513	17.88	17.59	17.96	22.14	15.91	39,482,955						
bostonmerchant	colb	-1.503%	17.69 usd	17.68	-0.2700	153,513	17.88	17.59	17.96	22.14	15.91	39,482,955						
business-insider	colb	-1.503%	17.69 usd	17.68	-0.2700	153,513	17.88	17.59	17.96	22.14	15.91	39,482,955						
chron	colb	-1.503%	17.69 usd	17.68	-0.2700	153,513	17.88	17.59	17.96	22.14	15.91	39,482,955						
cio-com	colb	-1.50%	17.69 usd	17.68	-0.2700	153,513	17.88	17.59	17.96	22.14	15.91	39,482,955	26.80	698m	1.2	0.2		
cnn-money	colb	-1.50%	17.69	17.68	-0.27	153,513	17.88	17.59	17.96				26.8	$698.5m	1.13%			
easystockalterts	colb	-1.53%	17.69	17.68	-0.27	153513	17.88	17.59	17.96	22.14	15.91		26.80				0.66	
eresearch-fidelity-com	colb	-1.50%	17.6900	17.6800	-0.2700	153,513	17.8800	17.5900	17.9600	22.1400	15.9100	39,483,000	27.67	$709.11m	1.11%	$0.050000		
finance-abc7-com	colb	-1.503%	17.69 usd	17.68	-0.2700	153,513	17.88	17.59	17.96	22.14	15.91	39,482,955						
finance-abc7chicago-com	colb	-1.503%	17.69 usd	17.68	-0.2700	153,513	17.88	17.59	17.96	22.14	15.91	39,482,955						
financial-content	colb	-1.503%	17.69 usd	17.68	-0.2700	153,513	17.88	17.59	17.96	22.14	15.91	39,482,955						
finapps-forbes-com	colb	-1.5%	$17.69	17.68	-0.27	153,513	17.88	17.59	17.96	22.14	15.91	39 mil	27.6	698 mil	1.1	0.20	0.64	
finviz	colb	-1.50%	17.69			153,513			17.96	-19.77%	11.73%	39.48m	26.80	698.40m		0.20	0.66	
fool	colb	-1.50%	$17.69	$17.68	-0.27	149,204	$17.88	$17.59	$17.96	$22.14	$15.91		26.40	$698.45m	0.20%	0.20		
foxbusiness	colb		$17.69		-0.27	153,513			$17.96									
google-finance	colb	(-1.50%)	17.69	17.68	-0.27	153,513.00	17.88	17.59		22.14	15.91	39.48m	26.94	698.45m	1.13	0.05	0.66	
howthemarketworks	colb	-1.503%	17.69	17.68	-0.27	149,204	17.88	17.59	17.96									
hpcwire	colb	-1.503%	17.69 usd	17.68	-0.2700	153,513	17.88	17.59	17.96	22.14	15.91	39,482,955						
insidestocks	colb	-1.50%	17.69	17.68	-0.27	153513	17.88	17.59										
investopedia	colb	-1.50 %	$17.69	17.68	-0.27				17.96									
investorguide	colb	-1.50%	17.69	17.75	-0.27		17.88	17.59		22.65	15.91		27.84	698.4m			0.645	
marketintellisearch	colb	-1.5 %	$17.69	$17.75	-0.27	133.00k	$17.88	$17.59	$17.96			39.48m	27.21	0.71b	1.11 %		0.66	
marketwatch	colb	-1.50%	$17.69	open: 17.68	-0.27	19,209	$17.88	$17.59	$17.96	$22.14	$15.91		50.76	$699.24m	1.13%	0.05	0.35	
minyanville	colb	-1.503%	17.69 usd	17.68	-0.2700	153,513	17.88	17.59	17.96	22.14	15.91	39,482,955						
msn-money	colb	-1.50%	17.69	17.68	-0.27	153,513	17.88	17.59	17.96	22.14	15.91	39.48 mil	28.08	709.11 mil	1.11%	0.20	0.66	
nasdaq-com	colb	1.5%	$ 17.69	$ 17.68	0.27	153,513	$ 17.88	$ 17.59	$ 17.96	$ 22.14	$ 15.91	39,483,000	27.64	$ 698,454,270	1.11 %	$0.200000	$ 0.64	
optimum	colb	-1.50%	17.69 ( 4:30 pm edt)	17.68	-0.27	153,513	17.88	17.59	17.96	22.14	15.91	39.48m	26.8	698.5m	1.13	0.20	0.66	
paidcontent	colb	-1.503%	17.69 usd	17.68	-0.2700	153,513	17.88	17.59	17.96	22.14	15.91	39,482,955						
pc-quote	colb	-1.50%	17.69	17.68	-0.27	153,513	17.88	17.59	17.96	22.14	15.91	40,085,625	28.50794	709,115,000		0.05		
personal-wealth-biz	colb	-1.50%	17.69	17.75	-0.27	153,513	17.88	17.59	17.96	22.65	15.91		27.84		0.56	0.10	0.645	
predictwallstreet	colb	-1.45%	17.69		-0.26	153,513												
raymond-james	colb	-1.50	17.69	17.68	-0.27	153,513	17.88	17.59	17.69	22.14	15.91		27.64				0.64	
renewable-energy-world	colb	-1.503%	17.69 usd	17.68	-0.2700	153,513	17.88	17.59	17.96	22.14	15.91	39,482,955						
screamingmedia	colb	-1.50%	$	open: 17.68	-0.27	19,209	$17.88	$17.59	$17.96	$22.14	$15.91		50.76	$699.24m	1.13%	0.05	0.35	
scroli	colb	%	colb			0												
simple-stock-quotes	colb	-1.50%	last trade: 17.69		change: -0.270								p/e ratio: 27.84					
smartmoney	colb	(-1.50%)	17.69	$17.68	-0.27	153,513	$17.88	$17.59	$17.96	$22.14	$15.91			709,100	1.11%	$0.05		
stocknod	colb	-1.503%	17.69 usd	17.68	-0.2700	153,513	17.88	17.59	17.96	22.14	15.91	39,482,955						
stockpickr	colb	-1.50%	$17.69 -0.27 | -1.50%	17.68	-0.27	153.51k	17.88	17.59	17.96	22.14	15.91							
stocksmart	colb	.0 %	$17.21	21.36	0	28,785	17.9	17.2										
stocktwits	colb	-1.50%	17.69		-0.27													
streetinsider-com	colb	1.5%	17.69	$17.68	-0.27	153,513	$17.88	$17.59	$17.96	$22.14	$15.91		26.80				$0.66	
thecramerreport	colb		17.69	17.75	-0.27	153513	17.88	17.59										
thestree	colb	-1.5%	$17.69	17.68	-0.27	153513	17.88	17.59	17.96	-22.14	15.91	3.9482955e7		6.99243133e8				
tickerspy	colb	-1.50%	$17.69	17.68	-0.27	153,513	17.88	17.59	17.96	22.14	15.91		28.5	709.0m	1.11%	$0.05		
tmx-quotemedia	colb	-1.50%	17.690	17.680	-0.270	153,513	17.880	17.590	17.960	22.140	15.910	39,482,955	27.20	698,453,474	1.114	0.050 usd	0.66	
updown	colb	-1.50%	$17.69	$17.68	-$0.27	134,019	$17.88	$17.59	$17.96	$22.14	$15.91	39.48b	27.51	$709m			0.65	
wallstreetsurvivor	colb	-1.50%	17.69	17.68	-0.27	149,204	17.88	17.59		22.14	15.91		27.20	$709m	1.10%	0.04 -	0.72	
yahoo-finance	colb	1.50%	17.69	17.75	0.27	153,513	17.88	17.59	17.96	22.14	15.91		27.43	698.44m	1.10%	0.20	0.65	
ycharts-com	colb	-1.45%	17.69		-0.26					22.14	15.91		28.08	698.40m	1.12%		0.63	
zacks	colb	(-1.50%)	17.69		-0.27	vol.  153,513	17.88	17.59		22.14	15.91		28.06	709.11 m	1.11	0.20	.64	
advfn	rjet	-1.12	5.3	5.29	-0.06	296280	5.36	5.2										
barchart	rjet	-1.12%	5.30	5.34	-0.06	296,280	5.36	5.20	5.36	9.58	4.20		5.24	$255.46 m			+0.16	
barrons	rjet	1.12%	5.30	5.29	-0.06	284,516	5.36	5.20				35.98 million		$254.94 million	rjet has not issued dividends in more than 1 year.			
bloomberg	rjet	-1.119%	5.300	5.290	-0.060	296,280	5.360	5.200		9.58	4.20	48.192mil	11.042	255.418mil			0.480	
boston-com	rjet	-1.119%	5.300 usd	5.290	-0.0600	296,280	5.360	5.200	5.360	9.580	4.200	48,192,048						
bostonmerchant	rjet	-1.119%	5.300 usd	5.290	-0.0600	296,280	5.360	5.200	5.360	9.580	4.200	48,192,048						
business-insider	rjet	-1.119%	5.300 usd	5.290	-0.0600	296,280	5.360	5.200	5.360	9.580	4.200	48,192,048						
chron	rjet	-1.119%	5.300 usd	5.290	-0.0600	296,280	5.360	5.200	5.360	9.580	4.200	48,192,048						
cio-com	rjet	-1.12%	5.300 usd	5.290	-0.0600	296,280	5.360	5.200	5.360	9.580	4.200	48,192,048	27.89	255m				
cnn-money	rjet	-1.12%	5.30	5.29	-0.06	292,216	5.36	5.20	5.36				27.9	$255.4m				
easystockalterts	rjet	-1.13%	5.30	5.29	-0.06	296280	5.36	5.20	5.36	9.58	4.20		27.89				0.19	
eresearch-fidelity-com	rjet	-1.12%	5.3000	5.2900	-0.0600	296,280	5.3600	5.2000	5.3600	9.5800	4.2000	48,192,000	31.12	$254.94m				
finance-abc7-com	rjet	-1.119%	5.300 usd	5.290	-0.0600	296,280	5.360	5.200	5.360	9.580	4.200	48,192,048						
finance-abc7chicago-com	rjet	-1.119%	5.300 usd	5.290	-0.0600	296,280	5.360	5.200	5.360	9.580	4.200	48,192,048						
financial-content	rjet	-1.119%	5.300 usd	5.290	-0.0600	296,280	5.360	5.200	5.360	9.580	4.200	48,192,048						
finapps-forbes-com	rjet	-1.1%	$5.30	5.29	-0.06	296,280	5.36	5.20	5.36	9.58	4.20	48 mil	31.2	255 mil	0.0	0.00	0.17	
finviz	rjet	-1.12%	5.30			296,280			5.36	-44.68%	26.19%	48.19m	33.50	258.30m			0.16	
fool	rjet	-1.12%	$5.30	$5.29	-0.06	293,730	$5.36	$5.20	$5.36	$9.58	$4.20		27.70	$255.42m				
foxbusiness	rjet		$5.30		-0.06	296,280			$5.36									
google-finance	rjet	(-1.12%)	5.30	5.29	-0.06	296,280.00	5.36	5.20		9.58	4.20	48.19m	33.87	255.42m			0.16	
howthemarketworks	rjet	-1.119%	5.3	5.29	-0.06	292,216	5.36	5.2	5.36									
hpcwire	rjet	-1.119%	5.300 usd	5.290	-0.0600	296,280	5.360	5.200	5.360	9.580	4.200	48,192,048						
insidestocks	rjet	-1.12%	5.30	5.34	-0.06	296280	5.36	5.20					price earnings ratio: 31.18					
investopedia	rjet	-1.12 %	$5.30	5.29	-0.06				5.36									
investorguide	rjet	-1.12%	5.30	5.29	-0.06		5.36	5.20		9.58	4.68		412.31	255.4m			0.013	
marketintellisearch	rjet	-1.12 %	$5.30	$5.29	-0.06	282.80k	$5.36	$5.28	$5.36			48.19m	33.50	0.26b	0.0 %		0.16	
marketwatch	rjet	-1.12%	$5.30	open: 5.29	-0.06	11,764	$5.36	$5.20	$5.36	$9.58	$4.20		1204.55	$254.94m			0.00	
minyanville	rjet	-1.119%	5.300 usd	5.290	-0.0600	296,280	5.360	5.200	5.360	9.580	4.200	48,192,048						
msn-money	rjet	-1.12%	5.30	5.29	-0.06	296,280	5.36	5.20	5.36	9.58	4.20	48.19 mil	24.09	258.31 mil			0.16	
nasdaq-com	rjet	1.12%	$ 5.30	$ 5.29	0.06	296,280	$ 5.36	$ 5.20	$ 5.36	$ 9.58	$ 4.20	48,192,000	33.13	$ 255,417,600			$ 0.16	
optimum	rjet	-1.12%	5.30 ( 4:00 pm edt)	5.29	-0.06	292,216	5.36	5.20	5.36	9.58	4.20	48.19m	27.9	255.4m			0.19	
paidcontent	rjet	-1.119%	5.300 usd	5.290	-0.0600	296,280	5.360	5.200	5.360	9.580	4.200	48,192,048						
pc-quote	rjet	-1.12%	5.3	5.29	-0.06	296,280	5.36	5.2	5.36	9.58	4.20	48,737,566	24.36364	258,309,000				
personal-wealth-biz	rjet	-1.12%	5.30	5.29	-0.06	296,280	5.36	5.20	5.36	9.58	4.68		412.31			0.00	0.013	
predictwallstreet	rjet	-1.12%	5.30		-0.06	296,280												
raymond-james	rjet	-1.12	5.30	5.29	-0.06	296,280	5.36	5.20	5.30	9.58	4.20		25.24				0.21	
renewable-energy-world	rjet	-1.119%	5.300 usd	5.290	-0.0600	296,280	5.360	5.200	5.360	9.580	4.200	48,192,048						
screamingmedia	rjet	-1.12%	$	open: 5.29	-0.06	11,764	$5.36	$5.20	$5.36	$9.58	$4.20		1204.55	$254.94m			0.00	
scroli	rjet	%	rjet			0												
simple-stock-quotes	rjet	-1.12%	last trade: 5.30		change: -0.060								p/e ratio: 412.31					
smartmoney	rjet	(-1.12%)	5.30	$5.29	-0.06	296,280	$5.36	$5.20	$5.36	$9.58	$4.20			258,300	0.00%	$0.00		
stocknod	rjet	-1.119%	5.300 usd	5.290	-0.0600	296,280	5.360	5.200	5.360	9.580	4.200	48,192,048						
stockpickr	rjet	-1.12%	$5.30 -0.06 | -1.12%	5.29	-0.06	296.28k	5.36	5.20	5.36	9.58	4.20							
stocksmart	rjet	.0 %	$4.67	7.33	0	80,310	4.85	4.65										
stocktwits	rjet	-1.12%	5.30		-0.06													
streetinsider-com	rjet	1.12%	5.30	$5.29	-0.06	296,280	$5.36	$5.20	$5.36	$9.58	$4.20		27.89				$0.19	
thecramerreport	rjet		5.30	5.29	-0.06	296280	5.36	5.28										
thestree	rjet	-1.12%	$5.3	5.29	-0.06	296280	5.36	5.2	5.36	-9.58	4.2	4.8192048e7		2.54935934e8				
tickerspy	rjet	-1.12%	$5.30	5.29	-0.06	296,280	5.36	5.20	5.36	9.58	4.20		24.4	258.3m	0.00%	$0.00		
tmx-quotemedia	rjet	-1.12%	5.300	5.290	-0.060	296,280	5.360	5.200	5.360	9.580	4.200	48,192,048	28.20	255,417,854			0.19	
updown	rjet	-1.12%	$5.30	$5.29	-$0.06	284,516	$5.36	$5.20	$5.36	$9.58	$4.20	48.19b	832.56	$258m			0.01	
wallstreetsurvivor	rjet	-1.12%	5.30	5.29	-0.06	292,216	5.36	5.20		9.58	4.20		28.20	$258m			-0.38	
yahoo-finance	rjet	1.12%	5.30	5.29	0.06	296,280	5.36	5.20	5.36	9.58	4.20		407.69	255.42m			0.01	
ycharts-com	rjet	-1.12%	5.30		-0.06					9.58	4.20		24.09	255.46m	0.00%		0.22	
zacks	rjet	(-1.12%)	5.30		-0.06	vol.  296,280	5.36	5.20		9.58	4.20		5.31	258.31 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	-0.87 %	$58.12	$57.39	-0.51	768.20k	$58.54	$56.91	$58.63						%			
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	-1.26	40.67	40.66	-0.52	1985979	40.97	40.28										
barchart	dndn	-1.26%	40.67	40.68	-0.52	1,985,979	40.97	40.28	41.19	43.96	30.13		0.00	$5.92 b			-3.01	
barrons	dndn	1.26%	40.67	40.66	-0.52	1.986m	40.97	40.28				138.21 million		$6.07 billion	dndn has not issued dividends in more than 1 year.			
bloomberg	dndn	-1.262%	40.670	40.660	-0.520	1,985,979	40.970	40.280		43.96	29.12	145.832mil		5,930.987mil			-2.340	
boston-com	dndn	-1.262%	40.67 usd	40.66	-0.5200	1,985,979	40.97	40.28	41.19	43.96	25.78	145,832,004						
bostonmerchant	dndn	-1.262%	40.67 usd	40.66	-0.5200	1,985,979	40.97	40.28	41.19	43.96	25.78	145,832,004						
business-insider	dndn	-1.262%	40.67 usd	40.66	-0.5200	1,985,979	40.97	40.28	41.19	43.96	25.78	145,832,004						
chron	dndn	-1.262%	40.67 usd	40.66	-0.5200	1,985,979	40.97	40.28	41.19	43.96	25.78	145,832,004						
cio-com	dndn	-1.26%	40.67 usd	40.66	-0.5200	1,985,979	40.97	40.28	41.19	43.96	25.78	145,832,004		6b				
cnn-money	dndn	-1.26%	40.67	40.66	-0.52	1,980,468	40.97	40.28	41.19				nm	$5.9b				
easystockalterts	dndn	-1.28%	40.67	40.66	-0.52	1985979	40.97	40.28	41.19	43.96	25.78						-3.01	
eresearch-fidelity-com	dndn	-1.26%	40.6700	40.6600	-0.5200	1,985,979	40.9700	40.2800	41.1900	43.9600	29.1200	145,832,000	nm	$6.01b				
finance-abc7-com	dndn	-1.262%	40.67 usd	40.66	-0.5200	1,985,979	40.97	40.28	41.19	43.96	25.78	145,832,004						
finance-abc7chicago-com	dndn	-1.262%	40.67 usd	40.66	-0.5200	1,985,979	40.97	40.28	41.19	43.96	25.78	145,832,004						
financial-content	dndn	-1.262%	40.67 usd	40.66	-0.5200	1,985,979	40.97	40.28	41.19	43.96	25.78	145,832,004						
finapps-forbes-com	dndn	-1.3%	$40.67	40.66	-0.52	1,985,979	40.97	40.28	41.19	43.96	29.12	146 mil		6 bil	0.0	0.00	-3.01	
finviz	dndn	-1.26%	40.67			1,985,979			41.19	-7.48%	39.66%	145.83m		5.93b			-3.01	
fool	dndn	-1.26%	$40.67	$40.66	-0.52	1,985,979	$40.97	$40.28	$41.19	$43.96	$29.12		0.00	$5.93b				
foxbusiness	dndn		$40.67		-0.52	1,986,379			$41.19									
google-finance	dndn	(-1.26%)	40.67	40.66	-0.52	1.99m	40.97	40.28		43.96	29.12	145.83m		5.93b			-3.01	
howthemarketworks	dndn	-1.262%	40.67	40.66	-0.52	1,979,768	40.97	40.28	41.19									
hpcwire	dndn	-1.262%	40.67 usd	40.66	-0.5200	1,985,979	40.97	40.28	41.19	43.96	25.78	145,832,004						
insidestocks	dndn	-1.26%	40.67	40.68	-0.52	1985979	40.97	40.28										
investopedia	dndn	-1.26 %	$40.67	40.66	-0.52				41.19									
investorguide	dndn	-1.26%	40.67	40.66	-0.52		40.97	40.28		44.85	29.12			5.931b			-3.003	
marketintellisearch	dndn	-1.26 %	$40.67	$40.66	-0.52	1956.80k	$40.97	$40.37	$41.19			145.83m	0.00	6.01b	0.0 %		-3.01	
marketwatch	dndn	-1.26%	$40.62	open: 40.66	-0.52	15,718	$40.97	$40.28	$41.19	$43.96	$30.15			$6.07b				
minyanville	dndn	-1.262%	40.67 usd	40.66	-0.5200	1,985,979	40.97	40.28	41.19	43.96	25.78	145,832,004						
msn-money	dndn	-1.26%	40.67	40.66	-0.52	1.99 mil	40.97	40.28	41.19	43.96	29.12	145.83 mil	-13.60	6.01 bil			-3.02	
nasdaq-com	dndn	1.26%	$ 40.67	$ 40.66	0.52	1,985,979	$ 40.97	$ 40.28	$ 41.19	$ 43.96	$ 29.12	145,832,000		$ 5,930,987,440			$ -3.01	
optimum	dndn	-1.26%	40.67 ( 4:30 pm edt)	40.66	-0.52	1,985,979	40.97	40.28	41.19	43.96	25.78	145.83m		5.9b			-3.01	
paidcontent	dndn	-1.262%	40.67 usd	40.66	-0.5200	1,985,979	40.97	40.28	41.19	43.96	25.78	145,832,004						
pc-quote	dndn	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	dndn	-1.26%	40.67	40.66	-0.52	1,986,379	40.97	40.28	41.19	44.85	29.12					0.00	-3.003	
predictwallstreet	dndn	-1.26%	40.67		-0.52	1,985,979												
raymond-james	dndn	-1.26	40.67	40.66	-0.52	1,985,979	40.97	40.28	40.67	43.96	29.12						-3.01	
renewable-energy-world	dndn	-1.262%	40.67 usd	40.66	-0.5200	1,985,979	40.97	40.28	41.19	43.96	25.78	145,832,004						
screamingmedia	dndn	-1.26%	$	open: 40.66	-0.52	15,768	$40.97	$40.28	$41.19	$43.96	$30.15			$6.07b				
scroli	dndn	%	dndn			0												
simple-stock-quotes	dndn	-1.26%	last trade: 40.67		change: -0.520													
smartmoney	dndn	(-1.26%)	40.67	$40.66	-0.52	1,985,979	$40.97	$40.28	$41.19	$43.96	$29.12			6,006,800	0.00%	$0.00		
stocknod	dndn	-1.262%	40.67 usd	40.66	-0.5200	1,985,979	40.97	40.28	41.19	43.96	25.78	145,832,004						
stockpickr	dndn	-1.26%	$40.67 -0.52 | -1.26%	40.66	-0.52	1.99m	40.97	40.28	41.19	43.96	29.12							
stocksmart	dndn	.0 %	$40.97	35.39	0	254,965	42.69	40.88										
stocktwits	dndn	-1.36%	40.63		-0.56													
streetinsider-com	dndn	1.26%	40.67	$40.66	-0.52	1,985,979	$40.97	$40.28	$41.19	$43.96	$25.78						$-3.01	
thecramerreport	dndn		41.19		0.00	0												
thestree	dndn	-1.26%	$40.67	40.66	-0.52	1985979	40.97	40.28	41.19	-43.96	29.12	1.45832004e8		6.068069686e9				
tickerspy	dndn	-1.26%	$40.67	40.66	-0.52	1,985,979	40.97	40.28	41.19	43.96	29.12		-13.8	6.0b	0.00%	$0.00		
tmx-quotemedia	dndn	-1.26%	40.670	40.660	-0.520	1,986,379	40.970	40.280	41.190	43.960	29.120	145,832,004		5,930,987,603			-3.01	
updown	dndn	-1.26%	$40.67	$40.66	-$0.52	1,969,996	$40.97	$40.28	$41.19	$43.96	$29.12	145.83b		$6.00b			-3.00	
wallstreetsurvivor	dndn	-1.26%	40.67	40.66	-0.52	1,979,768	40.97	40.28		43.96	31.31			$6b			-3.18	
yahoo-finance	dndn	1.26%	40.67	40.66	0.52	1,985,979	40.97	40.28	41.19	43.96	29.12			5.93b			-3.00	
ycharts-com	dndn	-1.34%	40.63		-0.55					43.96	25.78			5.91b	0.00%		-2.99	
zacks	dndn	(-1.26%)	40.67		-0.52	vol.  1,985,979	40.97	40.28		43.96	25.78			6.01 b	0.00	0.00	-2.37	
advfn	lll	-1.26	85.28	85.83	-1.09	937801	86.29	84.87										
barchart	lll	-1.26%	85.28	85.83	-1.09	937,801	86.29	84.87	86.37	88.55	65.02		10.26	$9.22 b	2.08%	$1.80	+8.24	
barrons	lll	1.26%	85.28	85.83	-1.09	933,422	86.29	84.87				115.10 million		$9.18 billion	2.11%	$0.45		
bloomberg	lll	-1.262%	85.280	85.830	-1.090	937,801	86.290	84.870		88.55	66.11	106.128mil	10.080	9,050.577mil	1.994	0.450 regular cash	8.460	
boston-com	lll	-1.262%	85.28 usd	85.83	-1.090	937,801	86.29	84.87	86.37	88.55	66.11	106,127,785						
bostonmerchant	lll	-1.262%	85.28 usd	85.83	-1.090	937,801	86.29	84.87	86.37	88.55	66.11	106,127,785						
business-insider	lll	-1.262%	85.28 usd	85.83	-1.090	937,801	86.29	84.87	86.37	88.55	66.11	106,127,785						
chron	lll	-1.262%	85.28 usd	85.83	-1.090	937,801	86.29	84.87	86.37	88.55	66.11	106,127,785						
cio-com	lll	-1.26%	85.28 usd	85.83	-1.090	937,801	86.29	84.87	86.37	88.55	66.11	106,127,785	10.36	9b	2	1.8		
cnn-money	lll	-1.26%	85.28	85.83	-1.09	937,801	86.29	84.87	86.37				10.4	$9.1b	2.11%			
easystockalterts	lll	-1.27%	85.28	85.83	-1.09	937801	86.29	84.87	86.37	88.55	66.11		10.36				8.23	
eresearch-fidelity-com	lll	-1.26%	85.2800	85.8300	-1.0900	937,801	86.2900	84.8700	86.3700	88.5500	66.1100	106,128,000	10.48	$9.17b	2.08%	$0.450000		
finance-abc7-com	lll	-1.262%	85.28 usd	85.83	-1.090	937,801	86.29	84.87	86.37	88.55	66.11	106,127,785						
finance-abc7chicago-com	lll	-1.262%	85.28 usd	85.83	-1.090	937,801	86.29	84.87	86.37	88.55	66.11	106,127,785						
financial-content	lll	-1.262%	85.28 usd	85.83	-1.090	937,801	86.29	84.87	86.37	88.55	66.11	106,127,785						
finapps-forbes-com	lll	-1.3%	$85.28	85.83	-1.09	937,801	86.29	84.87	86.37	88.55	66.11	106 mil	10.4	9 bil	2.1	1.80	8.24	
finviz	lll	-1.26%	85.28			937,801			86.37	-3.69%	31.16%	106.13m	10.34	9.05b		1.80	8.25	
fool	lll	-1.26%	$85.28	$85.83	-1.09	934,149	$86.29	$84.87	$86.37	$88.55	$66.11		10.50	$9.05b	1.80%	1.80		
foxbusiness	lll		$85.28		-1.09	937,801			$86.37									
google-finance	lll	(-1.26%)	85.28	85.83	-1.09	937,801.00	86.29	84.87		88.55	66.11	106.13m	10.34	9.05b	2.11	0.45	8.25	
howthemarketworks	lll	-1.262%	85.28	85.83	-1.09	933,522	86.29	84.87	86.37									
hpcwire	lll	-1.262%	85.28 usd	85.83	-1.090	937,801	86.29	84.87	86.37	88.55	66.11	106,127,785						
insidestocks	lll	-1.26%	85.28	85.83	-1.09	933522	86.29	84.87					price earnings ratio: 10.31					
investopedia	lll	-1.26 %	$85.28	85.83	-1.09				86.37									
investorguide	lll	-1.26%	85.28	85.83	-1.09		86.29	84.87		85.45	66.11		10.48	9.051b			8.243	
marketintellisearch	lll	-1.26 %	$85.28	$85.83	-1.09	918.10k	$86.29	$84.87	$86.37			106.13m	10.47	9.17b	2.08 %		8.25	
marketwatch	lll	-1.26%	$85.26	open: 85.83	-1.09	8,881	$86.29	$84.87	$86.37	$88.55	$66.11		10.90	$9.18b	2.11%	0.45	7.82	
minyanville	lll	-1.262%	85.28 usd	85.83	-1.090	937,801	86.29	84.87	86.37	88.55	66.11	106,127,785						
msn-money	lll	-1.26%	85.28	85.83	-1.09	937,801	86.29	84.87	86.37	88.55	66.11	106.13 mil	10.36	9.17 bil	2.08%	1.80	8.25	
nasdaq-com	lll	1.26%	$ 85.28		1.09	937,801	$ 86.29	$ 84.87	$ 86.37	$ 88.55	$ 66.11	106,128,000	10.35	$ 9,050,595,840	2.08 %	$1.800000	$ 8.24	
optimum	lll	-1.26%	85.28 ( 4:15 pm edt)	85.83	-1.09	937,801	86.29	84.87	86.37	88.55	66.11	106.13m	10.4	9.1b	2.11	1.80	8.23	
paidcontent	lll	-1.262%	85.28 usd	85.83	-1.090	937,801	86.29	84.87	86.37	88.55	66.11	106,127,785						
pc-quote	lll	-1.26%	85.28	85.83	-1.09	937,801	86.29	84.87	86.37	88.55	66.11	107,484,463	10.49453	9,166,275,000		0.45		
personal-wealth-biz	lll	-1.26%	85.28	85.83	-1.09	937,801	86.29	84.87	86.37	85.45	66.11		10.48		1.97	1.70	8.243	
predictwallstreet	lll	-1.26%	85.28		-1.09	937,801												
raymond-james	lll	-1.26	85.28	85.83	-1.09	937,801	86.29	84.87	85.28	88.55	66.11		10.28				8.30	
renewable-energy-world	lll	-1.262%	85.28 usd	85.83	-1.090	937,801	86.29	84.87	86.37	88.55	66.11	106,127,785						
screamingmedia	lll	-1.26%	$	open: 85.83	-1.09	8,881	$86.29	$84.87	$86.37	$88.55	$66.11		10.90	$9.18b	2.11%	0.45	7.82	
scroli	lll	-1.26%	lll 85.28	85.83	-1.09	850,777	86.29	84.87	86.37	88.55	66.11		10.34				8.25	
simple-stock-quotes	lll	-1.26%	last trade: 85.28		change: -1.090								p/e ratio: 10.48					
smartmoney	lll	(-1.26%)	85.28	$85.83	-1.09	937,801	$86.29	$84.87	$86.37	$88.55	$66.11			9,166,300	2.08%	$0.45		
stocknod	lll	-1.262%	85.28 usd	85.83	-1.090	937,801	86.29	84.87	86.37	88.55	66.11	106,127,785						
stockpickr	lll	-1.26%	$85.28 -1.09 | -1.26%	86.13	-1.09	936.20k	86.29	84.87	86.37	88.55	66.11							
stocksmart	lll	.0 %	$80.39	70.69	0	59,568	81.77	80.37										
stocktwits	lll	-1.25%	85.29		-1.08													
streetinsider-com	lll	1.26%	85.28	$85.83	-1.09	937,801	$86.29	$84.87	$86.37	$88.55	$66.11		10.36				$8.23	
thecramerreport	lll		86.37		0.00	0												
thestree	lll	-1.26%	$85.28	86.13	-1.09	936201	86.29	84.87	86.37	-88.55	66.11	1.06127785e8		9.175808291e9				
tickerspy	lll	-1.26%	$85.28	85.83	-1.09	937,801	86.29	84.87	86.37	88.55	66.11		10.5	9.2b	2.08%	$0.45		
tmx-quotemedia	lll	-1.26%	85.280	85.830	-1.090	937,801	86.290	84.870	86.370	88.550	66.110	106,127,785	10.50	9,050,577,505	2.111	0.450 usd	8.23	
updown	lll	-1.26%	$85.28	$85.83	-$1.09	927,970	$86.29	$84.87	$86.37	$88.55	$66.11	106.12b	10.40	$9.16b			8.31	
wallstreetsurvivor	lll	-1.26%	85.28	85.83	-1.09	933,522	86.29	84.87		88.55	66.11		10.50	$9b	2.10%	1.60 -	8.25	
yahoo-finance	lll	1.26%	85.28	85.83	1.09	937,801	86.29	84.87	86.37	88.55	66.11		10.35	9.05b	2.10%	1.80	8.24	
ycharts-com	lll	-1.25%	85.29		-1.08					88.54	66.11		10.36	9.22b	2.23%		8.23	
zacks	lll	(-1.26%)	85.28		-1.09	vol.  937,801	86.29	84.87		88.55	66.11		10.25	9.17 b	2.08	1.80	8.43	
advfn	vsec	-0.46	23.92	23.74	-0.11	7501	24.0	23.74										
barchart	vsec	-0.46%	23.92	23.74	-0.11	8,949	24.00	23.74	24.03	39.70	23.74		5.60	$124.38 m	0.99%	$0.24	+4.33	
barrons	vsec	0.46%	23.92	23.74	-0.11	7,501	24.00	23.74				5.19 million		$126.87 million	1.17%	$0.07		
bloomberg	vsec	-0.458%	23.920	23.740	-0.110	7,501	24.000	23.740		39.93	23.74	5.236mil	5.524	125.244mil	1.003	0.070 regular cash	4.330	
boston-com	vsec	-0.4578%	23.92 usd	23.74	-0.1100	7,501	24.00	23.74	24.03	39.93	23.80	5,235,947						
bostonmerchant	vsec	-0.4578%	23.92 usd	23.74	-0.1100	7,501	24.00	23.74	24.03	39.93	23.80	5,235,947						
business-insider	vsec	-0.4578%	23.92 usd	23.74	-0.1100	7,501	24.00	23.74	24.03	39.93	23.80	5,235,947						
chron	vsec	-0.4578%	23.92 usd	23.74	-0.1100	7,501	24.00	23.74	24.03	39.93	23.80	5,235,947						
cio-com	vsec	-0.46%	23.92 usd	23.74	-0.1100	7,501	24.00	23.74	24.03	39.93	23.80	5,235,947	5.537	125m	1.2	0.28		
cnn-money	vsec	-0.46%	23.92	23.74	-0.11	7,501	24.00	23.74	24.03				5.5	$125.2m	1.17%			
easystockalterts	vsec	-0.46%	23.92	23.74	-0.11	7501	24.00	23.74	24.03	39.93	23.80		5.54				4.32	
eresearch-fidelity-com	vsec	-0.46%	23.9200	23.7400	-0.1100	7,501	24.0000	23.7400	24.0300	39.9300	23.8000	5,236,000	5.55	$125.82m	1.17%	$0.070000		
finance-abc7-com	vsec	-0.4578%	23.92 usd	23.74	-0.1100	7,501	24.00	23.74	24.03	39.93	23.80	5,235,947						
finance-abc7chicago-com	vsec	-0.4578%	23.92 usd	23.74	-0.1100	7,501	24.00	23.74	24.03	39.93	23.80	5,235,947						
financial-content	vsec	-0.4578%	23.92 usd	23.74	-0.1100	7,501	24.00	23.74	24.03	39.93	23.80	5,235,947						
finapps-forbes-com	vsec	-0.5%	$23.92	23.74	-0.11	7,501	24.00	23.74	24.03	39.93	23.80	5 mil	5.5	125 mil	1.2	0.28	4.33	
finviz	vsec	-0.46%	23.92			7,501			24.03	-39.75%	0.50%	5.24m	5.54	125.34m		0.28	4.32	
fool	vsec	-0.46%	$23.92	$23.74	-0.11	7,501	$24.00	$23.74	$24.03	$39.93	$23.80		5.60	$125.24m	0.40%	0.28		
foxbusiness	vsec		$23.92		-0.11	7,501			$24.03									
google-finance	vsec	(-0.46%)	23.92	23.74	-0.11	7,501.00	24.00	23.74		39.93	23.74	5.24m	5.53	125.24m	1.17	0.07	4.32	
howthemarketworks	vsec	-0.458%	23.92	23.74	-0.11	7,152	24	23.74	24.03									
hpcwire	vsec	-0.4578%	23.92 usd	23.74	-0.1100	7,501	24.00	23.74	24.03	39.93	23.80	5,235,947						
insidestocks	vsec	-0.46%	23.92	23.74	-0.11	7501	24.00	23.74										
investopedia	vsec	-0.46 %	$23.92	23.74	-0.11				24.03									
investorguide	vsec	-0.46%	23.92	23.74	-0.11		24.00	23.74		39.93	23.80		5.56	125.2m			4.319	
marketintellisearch	vsec	-0.46 %	$23.92	$23.74	-0.11	3.80k	$24.00	$23.74	$24.03			5.24m	5.56	0.13b	1.17 %		4.32	
marketwatch	vsec	-0.46%	$23.92	open: 23.74	-0.11	349	$24.00	$23.74	$24.03	$39.93	$23.74		5.55	$126.87m	1.17%	0.07	4.31	
minyanville	vsec	-0.4578%	23.92 usd	23.74	-0.1100	7,501	24.00	23.74	24.03	39.93	23.80	5,235,947						
msn-money	vsec	-0.46%	23.92	23.74	-0.11	7,501	24.00	23.74	24.03	39.93	23.80	5.24 mil	5.54	125.82 mil	1.17%	0.28	4.32	
nasdaq-com	vsec	0.46%	$ 23.92	$ 23.74	0.11	7,501	$ 24	$ 23.74	$ 24.03	$ 39.93	$ 23.80	5,236,000	5.52	$ 125,245,120	1 %	$0.240000	$ 4.33	
optimum	vsec	-0.46%	23.92 ( 4:30 pm edt)	23.74	-0.11	7,501	24.00	23.74	24.03	39.93	23.80	5.24m	5.5	125.2m	1.00	0.24	4.32	
paidcontent	vsec	-0.4578%	23.92 usd	23.74	-0.1100	7,501	24.00	23.74	24.03	39.93	23.80	5,235,947						
pc-quote	vsec	-0.46%	23.92	23.74	-0.11	7,501	24.0	23.74	24.03	39.93	23.80	5,260,079	5.5625	125,821,000		0.07		
personal-wealth-biz	vsec	-0.46%	23.92	23.74	-0.11	7,501	24.00	23.74	24.03	39.93	23.80		5.56		1.00	0.24	4.319	
predictwallstreet	vsec	-0.46%	23.92		-0.11	7,501												
raymond-james	vsec	-0.46	23.92	23.74	-0.11	7,501	24.00	23.74	23.92	39.93	23.80		5.52				4.33	
renewable-energy-world	vsec	-0.4578%	23.92 usd	23.74	-0.1100	7,501	24.00	23.74	24.03	39.93	23.80	5,235,947						
screamingmedia	vsec	-0.46%	$	open: 23.74	-0.11	349	$24.00	$23.74	$24.03	$39.93	$23.74		5.55	$126.87m	1.17%	0.07	4.31	
scroli	vsec	%	vsec			0												
simple-stock-quotes	vsec	-0.46%	last trade: 23.92		change: -0.110								p/e ratio: 5.56					
smartmoney	vsec	(-0.46%)	23.92	$23.74	-0.11	7,501	$24.00	$23.74	$24.03	$39.93	$23.80			125,800	1.17%	$0.07		
stocknod	vsec	-0.4578%	23.92 usd	23.74	-0.1100	7,501	24.00	23.74	24.03	39.93	23.80	5,235,947						
stockpickr	vsec	-0.46%	$23.92 -0.11 | -0.46%	23.74	-0.11	7.50k	24.00	23.74	24.03	39.93	23.80							
stocksmart	vsec	.0 %	$26.34	33.77	0	152	26.805	26.34										
stocktwits	vsec	-0.38%	23.94		-0.09													
streetinsider-com	vsec	0.46%	23.92	$23.74	-0.11	7,501	$24.00	$23.74	$24.03	$39.93	$23.80		5.54				$4.32	
thecramerreport	vsec		24.03	24.33	-0.20	18184	24.33	23.85										
thestree	vsec	-0.46%	$23.92	23.74	-0.11	7501	24.0	23.74	24.03	-39.93	23.8	5235947.0		1.26866996e8				
tickerspy	vsec	-0.46%	$23.92	23.74	-0.11	7,501	24.00	23.74	24.03	39.93	23.80		5.6	125.8m	1.17%	$0.07		
tmx-quotemedia	vsec	-0.46%	23.920	23.740	-0.110	7,501	24.000	23.740	24.030	39.930	23.740	5,235,947	5.60	125,243,852	1.171	0.070 usd	4.32	
updown	vsec	-0.46%	$23.92	$23.74	-$0.11	7,152	$24.00	$23.74	$24.03	$39.93	$23.80	5.23b	5.56	$126m			4.32	
wallstreetsurvivor	vsec	-0.46%	23.92	23.74	-0.11	7,152	24.00	23.74		39.93	23.80		5.60	$126m	1.20%	0.22 -	4.56	
yahoo-finance	vsec	0.46%	23.92	23.74	0.11	7,501	24.00	23.74	24.03	39.93	23.74		5.54	125.22m	1.20%	0.28	4.32	
ycharts-com	vsec	-0.29%	23.94		-0.07					39.93	23.80		5.54	124.49m	1.10%		4.32	
zacks	vsec	(-0.46%)	23.92		-0.11	vol.  7,501	24.00	23.74		39.93	23.74		5.55	125.82 m	1.00	0.24	4.33	
advfn	egy	0.00	6.37	6.24	0.0	620493	6.38	6.235										
barchart	egy	unch	6.37	6.24	unch	620,493	6.38	6.23	6.37	8.40	5.07		8.32	$363.22 m			+0.74	
barrons	egy	0.00%	6.37	6.24	0.00	612,887	6.38	6.235				57.04 million		$351.22 million	egy has not issued dividends in more than 1 year.			
bloomberg	egy		6.370	6.240		620,493	6.380	6.235		8.40	5.07	57.017mil	8.608	363.200mil		0.001 rights redemption	0.740	
boston-com	egy	0.00%	6.370 usd	6.240	+0.00	620,493	6.380	6.235	6.370	8.400	5.070	57,017,258						
bostonmerchant	egy	0.00%	6.370 usd	6.240	+0.00	620,493	6.380	6.235	6.370	8.400	5.070	57,017,258						
business-insider	egy	0.00%	6.370 usd	6.240	+0.00	620,493	6.380	6.235	6.370	8.400	5.070	57,017,258						
chron	egy	0.00%	6.370 usd	6.240	+0.00	620,493	6.380	6.235	6.370	8.400	5.070	57,017,258						
cio-com	egy	0.00%	6.370 usd	6.240	+0.00	620,493	6.380	6.235	6.370	8.400	5.070	57,017,258	8.608	363m				
cnn-money	egy	0.00%	6.37	6.24	0.00	626,193	6.38	6.24	6.37				8.6	$363.2m				
easystockalterts	egy	0.00%	6.37	6.24	+0.00	620493	6.38	6.24	6.37	8.40	5.07		8.61				0.74	
eresearch-fidelity-com	egy	0.00%	6.3700	6.2400	0.0000	620,493	6.3800	6.2350	6.3700	8.4000	5.0700	57,017,000	8.61	$363.20m				
finance-abc7-com	egy	0.00%	6.370 usd	6.240	+0.00	620,493	6.380	6.235	6.370	8.400	5.070	57,017,258						
finance-abc7chicago-com	egy	0.00%	6.370 usd	6.240	+0.00	620,493	6.380	6.235	6.370	8.400	5.070	57,017,258						
financial-content	egy	0.00%	6.370 usd	6.240	+0.00	620,493	6.380	6.235	6.370	8.400	5.070	57,017,258						
finapps-forbes-com	egy	0.0%	$6.37	6.24	0.00	620,493	6.38	6.24	6.37	8.40	5.07	57 mil	8.6	363 mil	0.0	0.00	0.74	
finviz	egy	0.00%	6.37			620,493			6.37	-24.17%	25.64%	57.02m	8.61	363.22m			0.74	
fool	egy	-0.16%	$6.37	$6.24	-0.01	614,493	$6.38	$6.24	$6.37	$8.40	$5.07		8.40	$363.20m				
foxbusiness	egy		$6.37		0.00	620,493			$6.37									
google-finance	egy	(0.00%)	6.37	6.24	0.00	620,493.00	6.38	6.24		8.40	5.07	57.02m	8.59	363.20m			0.74	
howthemarketworks	egy	0%	6.37	6.24	0	612,887	6.38	6.235	6.37									
hpcwire	egy	0.00%	6.370 usd	6.240	+0.00	620,493	6.380	6.235	6.370	8.400	5.070	57,017,258						
insidestocks	egy	unch%	6.37	6.24		612887	6.38	6.23					price earnings ratio: 8.61					
investopedia	egy		$6.37	6.24					6.37									
investorguide	egy	0.00%	6.37	6.24	0.00		6.38	6.235		8.40	5.07		8.73	363.2m			0.73	
marketintellisearch	egy	0.0 %	$6.37	$6.24	0.00	615.40k	$6.38	$6.24	$6.37			57.02m	8.61	0.36b	0.0 %		0.74	
marketwatch	egy	0.00%	$6.33	open: 6.24	0.00	10,348	$6.38	$6.24	$6.37	$8.40	$5.07		8.71	$351.23m			0.73	
minyanville	egy	0.00%	6.370 usd	6.240	+0.00	620,493	6.380	6.235	6.370	8.400	5.070	57,017,258						
msn-money	egy		6.37	6.24		620,493	6.38	6.24	6.37	8.40	5.07	57.02 mil	8.73	363.2 mil			0.74	
nasdaq-com	egy		$ 6.37			620,493	$ 6.38	$ 6.235	$ 6.37	$ 8.40	$ 5.07	57,017,000	8.61	$ 363,198,290			$ 0.74	
optimum	egy	-	6.37 ( 4:15 pm edt)	6.24	-	620,493	6.38	6.24	6.37	8.40	5.07	57.02m	8.6	363.2m			0.74	
paidcontent	egy	0.00%	6.370 usd	6.240	+0.00	620,493	6.380	6.235	6.370	8.400	5.070	57,017,258						
pc-quote	egy	0.00%	6.37	6.24	0.00	620,493	6.38	6.235	6.37	8.40	5.07	57,017,002	8.72603	363,198,000		0.0010		
personal-wealth-biz	egy	0.00%	6.37	6.24		620,493	6.38	6.235	6.37	8.40	5.07		8.73			0.00	0.73	
predictwallstreet	egy	0.00%	6.37		0.00	620,493												
raymond-james	egy	0.00	6.37	6.24	0.00	620,493	6.38	6.24	6.37	8.40	5.07		8.38				0.76	
renewable-energy-world	egy	0.00%	6.370 usd	6.240	+0.00	620,493	6.380	6.235	6.370	8.400	5.070	57,017,258						
screamingmedia	egy	0.00%	$	open: 6.24	0.00	10,348	$6.38	$6.24	$6.37	$8.40	$5.07		8.71	$351.23m			0.73	
scroli	egy	%	egy			0												
simple-stock-quotes	egy	0.00%	last trade: 6.37		change: 0.000								p/e ratio: 8.73					
smartmoney	egy	(0.00%)	6.37	$6.24	0.00	620,493	$6.38	$6.24	$6.37	$8.40	$5.07			363,200	0.00%	$0.00		
stocknod	egy	0.00%	6.370 usd	6.240	+0.00	620,493	6.380	6.235	6.370	8.400	5.070	57,017,258						
stockpickr	egy	0.00%	$6.37 0.00 | 0.00%	6.24	0.00	620.49k	6.38	6.24	6.37	8.40	5.07							
stocksmart	egy	.0 %	$6.69	7.13	0	24,434	7.09	6.67										
stocktwits	egy	-0.16%	6.36		-0.01													
streetinsider-com	egy	-0%	6.37	$6.24		620,493	$6.38	$6.24	$6.37	$8.40	$5.07		8.61				$0.74	
thecramerreport	egy		6.37		0.00	0												
thestree	egy	0.0%	$6.37	6.24	0.0	620493	6.38	6.24	6.37	-8.4	5.07	5.7017258e7		3.51226309e8				
tickerspy	egy	0.00%	$6.37	6.24	0.00	620,493	6.38	6.24	6.37	8.40	5.07		8.7	363.1m	0.00%	$0.00		
tmx-quotemedia	egy	0.00%	6.370	6.240	0.00	620,493	6.380	6.235	6.370	8.400	5.070	57,017,258	8.60	363,199,933			0.74	
updown	egy	0.00%	$6.37	$6.24	$0.00	609,387	$6.38	$6.24	$6.37	$8.40	$5.07	57.01b	8.46	$363m			0.75	
wallstreetsurvivor	egy	0.00%	6.37	6.24	0.00	612,887	6.38	6.24		8.40	5.07		8.60	$363m			0.65	
yahoo-finance	egy	0.00%	6.37	6.24	0.00	620,493	6.38	6.24	6.37	8.40	5.07		8.73	363.20m			0.73	
ycharts-com	egy	+0.08%	6.36		+0.01					8.40	5.07		8.71	362.65m	0.00%		0.73	
zacks	egy		6.37			vol.  620,493	6.38	6.24		8.40	5.07		8.61	363.20 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	0.27	+0.00	500	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	-1.56 %	$18.29	$18.22	-0.29	1299.30k	$18.37	$18.09	$18.58						%			
marketwatch	trad	-0.51%	kr38.80	open: 38.30	-0.20	52,089	kr39.40	kr38.00	kr39.00	kr52.00	kr22.80			kr1.66b				
minyanville	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
msn-money	trad		9.74						9.74	9.91	5.22	40.14 mil	38.96	390.95 mil			0.24	
paidcontent	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
pc-quote	trad	0.00%	9.74	0	0.00	0	0	0	9.74	9.91	5.22	40,137,998	38.96	390,944,000				
personal-wealth-biz	trad					0												
predictwallstreet	trad	0.00%	9.74		0.00													
raymond-james	trad																	
renewable-energy-world	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
screamingmedia	trad	-0.51%	kr	open: 38.30	-0.20	52,089	kr39.40	kr38.00	kr39.00	kr52.00	kr22.80			kr1.66b				
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	$0.27		500	$9.74	$9.74	$9.74	$9.91	$5.22		38.96				$0.25	
thecramerreport	trad		0.00															
thestree	trad	0.1%	$9.74	9.74	0.01	322172	9.75	9.73	9.73	-9.91	5.22	4.0138397e7		3.90947987e8				
tickerspy	trad	0.00%	$9.74	9.74	0.00	322,172	9.75	9.73	9.74	9.91	5.22		38.9		0.00%	$0.00		
tmx-quotemedia	trad																	
updown	trad	0.00%	$9.74		$0.00	0			$9.74	$9.91	$5.22	40.13b	39.38	$391m			0.25	
wallstreetsurvivor	trad	0.00%	9.74	9.74	0.00	322,172	9.75	9.73		9.91	5.22		39.00	$391m			0.28	
ycharts-com	trad	+0.00%	9.74		+0.00					9.91	5.22		40.58	390.77m	0.00%		0.24	
zacks	trad																	
advfn	cake	-0.98	33.5	33.27	-0.33	841125	33.515	32.83										
barchart	cake	-0.98%	33.50	33.27	-0.33	841,125	33.51	32.83	33.83	34.07	21.56		22.71	$2.01 b			+1.39	
barrons	cake	0.98%	33.50	33.27	-0.33	841,125	33.515	32.83				60.45 million		$1.91 billion	cake has not issued dividends in more than 1 year.			
bloomberg	cake	-0.975%	33.500	33.270	-0.330	841,125	33.515	32.830		34.07	21.56	57.750mil	22.945	1,934.638mil			1.460	
boston-com	cake	-0.9755%	33.50 usd	33.27	-0.3300	841,125	33.52	32.83	33.83	34.07	21.56	57,750,386						
bostonmerchant	cake	-0.9755%	33.50 usd	33.27	-0.3300	841,125	33.52	32.83	33.83	34.07	21.56	57,750,386						
business-insider	cake	-0.9755%	33.50 usd	33.27	-0.3300	841,125	33.52	32.83	33.83	34.07	21.56	57,750,386						
chron	cake	-0.9755%	33.50 usd	33.27	-0.3300	841,125	33.52	32.83	33.83	34.07	21.56	57,750,386						
cio-com	cake	-0.98%	33.50 usd	33.27	-0.3300	841,125	33.52	32.83	33.83	34.07	21.56	57,750,386	24.10	2b				
cnn-money	cake	-0.98%	33.50	33.27	-0.33	835,433	33.52	32.83	33.83				24.1	$1.9b				
easystockalterts	cake	-0.99%	33.50	33.27	-0.33	841125	33.52	32.83	33.83	34.07	21.56		24.10				1.39	
eresearch-fidelity-com	cake	-0.98%	33.5000	33.2700	-0.3300	841,125	33.5150	32.8300	33.8300	34.0700	21.5600	57,750,000	23.86	$1.91b				
finance-abc7-com	cake	-0.9755%	33.50 usd	33.27	-0.3300	841,125	33.52	32.83	33.83	34.07	21.56	57,750,386						
finance-abc7chicago-com	cake	-0.9755%	33.50 usd	33.27	-0.3300	841,125	33.52	32.83	33.83	34.07	21.56	57,750,386						
financial-content	cake	-0.9755%	33.50 usd	33.27	-0.3300	841,125	33.52	32.83	33.83	34.07	21.56	57,750,386						
finapps-forbes-com	cake	-1.0%	$33.50	33.27	-0.33	841,125	33.51	32.83	33.83	34.07	21.56	58 mil	24.1	2 bil	0.0	0.00	1.39	
finviz	cake	-0.98%	33.50			841,125			33.83	-1.67%	55.38%	57.75m	24.51	1.95b			1.38	
fool	cake	-0.98%	$33.50	$33.27	-0.33	841,025	$33.51	$32.83	$33.83	$34.07	$21.56		24.00	$1.93b				
foxbusiness	cake		$33.50		-0.33	841,125			$33.83									
google-finance	cake	(-0.98%)	33.50	33.27	-0.33	841,125.00	33.51	32.83		34.07	21.56	57.75m	24.23	1.93b			1.38	
howthemarketworks	cake	-0.975%	33.5	33.27	-0.33	834,833	33.515	32.83	33.83									
hpcwire	cake	-0.9755%	33.50 usd	33.27	-0.3300	841,125	33.52	32.83	33.83	34.07	21.56	57,750,386						
insidestocks	cake	-0.98%	33.50	33.27	-0.33	841125	33.51	32.83					price earnings ratio: 22.95					
investopedia	cake	-0.98 %	$33.50	33.27	-0.33				33.83									
investorguide	cake	-0.98%	33.50	33.18	-0.33		33.515	32.83		34.07	21.56		24.51	1.928b			1.38	
marketintellisearch	cake	-0.98 %	$33.50	$33.18	-0.33	829.60k	$33.52	$32.83	$33.83			57.75m	24.51	1.95b	0.0 %		1.38	
marketwatch	cake	-0.98%	$33.49	open: 33.27	-0.33	6,217	$33.52	$32.83	$33.83	$34.07	$21.56		45.09	$1.91b			0.74	
minyanville	cake	-0.9755%	33.50 usd	33.27	-0.3300	841,125	33.52	32.83	33.83	34.07	21.56	57,750,386						
msn-money	cake	-0.98%	33.50	33.27	-0.33	841,125	33.52	32.83	33.83	34.07	21.56	57.75 mil	24.28	1.95 bil			1.38	
nasdaq-com	cake	0.98%	$ 33.50	$ 33.27	0.33	841,125	$ 33.515	$ 32.83	$ 33.83	$ 34.07	$ 21.56	57,750,000	24.1	$ 1,934,625,000			$ 1.39	
optimum	cake	-0.98%	33.50 ( 4:30 pm edt)	33.27	-0.33	841,125	33.52	32.83	33.83	34.07	21.56	57.75m	24.1	1.9b			1.39	
paidcontent	cake	-0.9755%	33.50 usd	33.27	-0.3300	841,125	33.52	32.83	33.83	34.07	21.56	57,750,386						
pc-quote	cake	-0.98%	33.5	33.27	-0.33	841,125	33.515	32.83	33.83	34.07	21.56	58,318,881	24.51449	1,953,683,000				
personal-wealth-biz	cake	-0.98%	33.50	33.18	-0.33	841,125	33.515	32.83	33.83	34.07	21.56		24.51			0.00	1.38	
predictwallstreet	cake	-0.98%	33.79		-0.33	841,125												
raymond-james	cake	-0.98	33.50	33.27	-0.33	841,125	33.52	32.83	33.50	34.07	21.56		23.59				1.42	
renewable-energy-world	cake	-0.9755%	33.50 usd	33.27	-0.3300	841,125	33.52	32.83	33.83	34.07	21.56	57,750,386						
screamingmedia	cake	-0.98%	$	open: 33.27	-0.33	6,217	$33.52	$32.83	$33.83	$34.07	$21.56		45.09	$1.91b			0.74	
scroli	cake	%	cake			0												
simple-stock-quotes	cake	-0.98%	last trade: 33.50		change: -0.330								p/e ratio: 24.51					
smartmoney	cake	(-0.98%)	33.50	$33.27	-0.33	841,125	$33.52	$32.83	$33.83	$34.07	$21.56			1,953,700	0.00%	$0.00		
stocknod	cake	-0.9755%	33.50 usd	33.27	-0.3300	841,125	33.52	32.83	33.83	34.07	21.56	57,750,386						
stockpickr	cake	-0.98%	$33.50 -0.33 | -0.98%	33.27	-0.33	841.13k	33.52	32.83	33.83	34.07	21.56							
stocksmart	cake	.0 %	$30.8	30.86	0	130,067	31.92	30.78										
stocktwits	cake	-1.03%	33.48		-0.35													
streetinsider-com	cake	0.98%	33.50	$33.27	-0.33	841,125	$33.52	$32.83	$33.83	$34.07	$21.56		24.10				$1.39	
thecramerreport	cake		33.50	33.18	-0.33	841125	33.515	32.83										
thestree	cake	-0.98%	$33.5	33.27	-0.33	841125	33.52	32.83	33.83	-34.07	21.56	5.7750386e7		1.9150028e9				
tickerspy	cake	-0.98%	$33.50	33.27	-0.33	841,125	33.52	32.83	33.83	34.07	21.56		24.5	1.9b	0.00%	$0.00		
tmx-quotemedia	cake	-0.98%	33.500	33.270	-0.330	841,125	33.515	32.830	33.830	34.070	21.560	57,750,386	24.30	1,934,637,931			1.39	
updown	cake	-0.98%	$33.50	$33.27	-$0.33	834,063	$33.52	$32.83	$33.83	$34.07	$21.56	57.75b	23.76	$1.95b			1.42	
wallstreetsurvivor	cake	-0.98%	33.50	33.27	-0.33	834,833	33.52	32.83		34.07	21.56		24.30	$2b			1.35	
yahoo-finance	cake	0.98%	33.50	33.18	0.33	841,125	33.51	32.83	33.83	34.07	21.56		24.28	1.93b			1.38	
ycharts-com	cake	-1.03%	33.48		-0.35					34.00	21.56		24.26	2.01b	0.00%		1.38	
zacks	cake	(-0.98%)	33.50		-0.33	vol.  841,125	33.52	32.83		34.07	21.56		23.17	1.95 b	0.00	0.00	1.46	
advfn	wrc	-3.83	53.04	54.19	-2.11	1162245	54.19	52.9										
barchart	wrc	-3.83%	53.04	54.19	-2.11	1,162,245	54.19	52.90	55.15	65.01	35.67		14.73	$2.32 b			+2.94	
barrons	wrc	3.83%	53.04	54.19	-2.11	1.157m	54.19	52.90				45.76 million		$2.43 billion	wrc has not issued dividends in more than 1 year.			
bloomberg	wrc	-3.826%	53.040	54.190	-2.110	1,162,245	54.190	52.900		65.01	35.67	43.997mil	14.774	2,333.584mil			3.590	
boston-com	wrc	-3.826%	53.04 usd	54.19	-2.110	1,162,245	54.19	52.90	55.15	65.01	34.59	43,996,683						
bostonmerchant	wrc	-3.826%	53.04 usd	54.19	-2.110	1,162,245	54.19	52.90	55.15	65.01	34.59	43,996,683						
business-insider	wrc	-3.826%	53.04 usd	54.19	-2.110	1,162,245	54.19	52.90	55.15	65.01	34.59	43,996,683						
chron	wrc	-3.826%	53.04 usd	54.19	-2.110	1,162,245	54.19	52.90	55.15	65.01	34.59	43,996,683						
cio-com	wrc	-3.83%	53.04 usd	54.19	-2.110	1,162,245	54.19	52.90	55.15	65.01	34.59	43,996,683	16.89	2b				
cnn-money	wrc	-3.83%	53.04	54.19	-2.11	1,157,259	54.19	52.90	55.15				16.9	$2.3b				
easystockalterts	wrc	-3.89%	53.04	54.19	-2.11	1162245	54.19	52.90	55.15	65.01	34.92		16.89				3.14	
eresearch-fidelity-com	wrc	-3.83%	53.0400	54.1900	-2.1100	1,162,245	54.1900	52.9000	55.1500	65.0100	35.6700	43,997,000	17.56	$2.43b				
finance-abc7-com	wrc	-3.826%	53.04 usd	54.19	-2.110	1,162,245	54.19	52.90	55.15	65.01	34.59	43,996,683						
finance-abc7chicago-com	wrc	-3.826%	53.04 usd	54.19	-2.110	1,162,245	54.19	52.90	55.15	65.01	34.59	43,996,683						
financial-content	wrc	-3.826%	53.04 usd	54.19	-2.110	1,162,245	54.19	52.90	55.15	65.01	34.59	43,996,683						
finapps-forbes-com	wrc	-3.8%	$53.04	54.19	-2.11	1,162,245	54.19	52.90	55.15	65.01	35.67	44 mil	18.0	2 bil	0.0	0.00	2.94	
finviz	wrc	-3.83%	53.04			1,162,245			55.15	-18.41%	48.70%	44.00m	17.56	2.43b			3.14	
fool	wrc	-3.74%	$53.09	$54.19	-2.06	1,041,189	$54.19	$52.90	$55.15	$65.01	$35.67		18.00	$2.34b				
foxbusiness	wrc		$53.04		-2.11	1,162,245			$55.15									
google-finance	wrc	(-3.83%)	53.04	54.19	-2.11	1.16m	54.19	52.90		65.01	35.67	44.00m	16.88	2.33b			3.14	
howthemarketworks	wrc	-3.826%	53.04	54.19	-2.11	1,157,359	54.19	52.9	55.15									
hpcwire	wrc	-3.826%	53.04 usd	54.19	-2.110	1,162,245	54.19	52.90	55.15	65.01	34.59	43,996,683						
insidestocks	wrc	-3.83%	53.04	54.19	-2.11	1157359	54.19	52.90					price earnings ratio: 14.77					
investopedia	wrc	-3.83 %	$53.04	54.19	-2.11				55.15									
investorguide	wrc	-3.83%	53.04	54.19	-2.11		54.19	52.90		65.01	35.67		18.85	2.334b			2.925	
marketintellisearch	wrc	-3.83 %	$53.04	$54.19	-2.11	1151.70k	$54.19	$52.90	$55.15			44.00m	17.56	2.43b	0.0 %		3.14	
marketwatch	wrc	-3.83%	$53.04	open: 54.19	-2.11	5,352	$54.19	$52.90	$55.15	$65.01	$35.67		16.57	$2.43b			3.20	
minyanville	wrc	-3.826%	53.04 usd	54.19	-2.110	1,162,245	54.19	52.90	55.15	65.01	34.59	43,996,683						
msn-money	wrc	-3.83%	53.04	54.19	-2.11	1.16 mil	54.19	52.90	55.15	65.01	35.67	44.00 mil	16.89	2.43 bil			2.94	
nasdaq-com	wrc	3.83%	$ 53.04		2.11	1,161,545	$ 54.19	$ 52.90	$ 55.15	$ 65.01	$ 35.67	43,997,000	18.04	$ 2,333,600,880			$ 2.94	
optimum	wrc	-3.83%	53.04 ( 4:15 pm edt)	54.19	-2.11	1,161,545	54.19	52.90	55.15	65.01	34.92	44.00m	16.9	2.3b			3.14	
paidcontent	wrc	-3.826%	53.04 usd	54.19	-2.110	1,162,245	54.19	52.90	55.15	65.01	34.59	43,996,683						
pc-quote	wrc	-3.83%	53.04	54.19	-2.11	1,162,245	54.19	52.9	55.15	65.01	35.67	45,747,259	17.56369	2,426,435,000				
personal-wealth-biz	wrc	-3.83%	53.04	54.19	-2.11	1,162,245	54.19	52.90	55.15	65.01	35.67		18.85			0.00	2.925	
predictwallstreet	wrc	-3.83%	53.04		-2.11	1,162,245												
raymond-james	wrc	-3.83	53.04	54.19	-2.11	1,162,245	54.19	52.90	53.04	65.01	35.67		16.52				3.21	
renewable-energy-world	wrc	-3.826%	53.04 usd	54.19	-2.110	1,162,245	54.19	52.90	55.15	65.01	34.59	43,996,683						
screamingmedia	wrc	-3.83%	$	open: 54.19	-2.11	5,352	$54.19	$52.90	$55.15	$65.01	$35.67		16.57	$2.43b			3.20	
scroli	wrc	%	wrc			0												
simple-stock-quotes	wrc	-3.83%	last trade: 53.04		change: -2.110								p/e ratio: 18.85					
smartmoney	wrc	(-3.83%)	53.04	$54.19	-2.11	1,162,245	$54.19	$52.90	$55.15	$65.01	$35.67			2,426,400	0.00%	$0.00		
stocknod	wrc	-3.826%	53.04 usd	54.19	-2.110	1,162,245	54.19	52.90	55.15	65.01	34.59	43,996,683						
stockpickr	wrc	-3.83%	$53.04 -2.11 | -3.83%	54.19	-2.11	1.16m	54.19	52.90	55.15	65.01	35.67							
stocksmart	wrc	.0 %	$52.78	55.17	0	128,224	55.63	52.63										
stocktwits	wrc	-3.83%	53.04		-2.11													
streetinsider-com	wrc	3.83%	53.04	$54.19	-2.11	1,162,245	$54.19	$52.90	$55.15	$65.01	$34.92		16.89				$3.14	
thecramerreport	wrc		55.15		0.00	0												
thestree	wrc	-3.83%	$53.04	54.19	-2.11	1162245	54.19	52.9	55.15	-65.01	35.67	4.3996683e7		2.307186057e9				
tickerspy	wrc	-3.83%	$53.04	54.19	-2.11	1,162,245	54.19	52.90	55.15	65.01	35.67		17.6	2.4b	0.00%	$0.00		
tmx-quotemedia	wrc	-3.83%	53.040	54.190	-2.110	1,162,245	54.190	52.900	55.150	65.010	35.670	43,996,683	18.80	2,333,584,066			2.94	
updown	wrc	-3.83%	$53.04	$54.19	-$2.11	1,157,159	$54.19	$52.90	$55.15	$65.01	$35.67	43.99b	18.15	$2.42b			3.04	
wallstreetsurvivor	wrc	-3.83%	53.04	54.19	-2.11	1,157,359	54.19	52.90		65.01	39.81		18.80	$2b			2.99	
yahoo-finance	wrc	3.83%	53.04	54.19	2.11	1,162,245	54.19	52.90	55.15	65.01	35.67		18.13	2.33b			2.93	
ycharts-com	wrc	-3.83%	53.04		-2.11					65.01	34.92		18.04	2.32b	0.00%		2.94	
zacks	wrc	(-3.83%)	53.04		-2.11	vol.  1,162,245	54.19	52.90		65.01	34.92		15.49	2.43 b	0.00	0.00	3.56	
advfn	wri	0.04	26.61	26.23	0.01	421534	26.66	26.16										
barchart	wri	+0.04%	26.61	26.23	+0.01	421,534	26.66	26.16	26.60	26.67	18.31		15.45	$3.21 b	4.19%	$1.10	+0.06	
barrons	wri	0.04%	26.61	26.23	+0.01	414,036	26.66	26.16				120.78 million		$3.17 billion	4.13%	$0.28		
bloomberg	wri	0.038%	26.610	26.230	0.010	421,534	26.660	26.160		26.95	19.14	120.747mil	80.636	3,213.078mil	4.021	0.275 regular cash	0.330	
boston-com	wri	+0.0376%	26.61 usd	26.23	+0.0100	421,534	26.66	26.16	26.60	26.95	18.21	120,746,998						
bostonmerchant	wri	+0.0376%	26.61 usd	26.23	+0.0100	421,534	26.66	26.16	26.60	26.95	18.21	120,746,998						
business-insider	wri	+0.0376%	26.61 usd	26.23	+0.0100	421,534	26.66	26.16	26.60	26.95	18.21	120,746,998						
chron	wri	+0.0376%	26.61 usd	26.23	+0.0100	421,534	26.66	26.16	26.60	26.95	18.21	120,746,998						
cio-com	wri	+0.04%	26.61 usd	26.23	+0.0100	421,534	26.66	26.16	26.60	26.95	18.21	120,746,998	443.50	3b	4.3	1.1		
cnn-money	wri	+0.04%	26.61	26.23	+0.01	421,534	26.66	26.16	26.60				443.5	$3.2b	4.13%			
easystockalterts	wri	0.04%	26.61	26.23	+0.01	421534	26.66	26.16	26.60	26.95	18.42		443.50				0.06	
eresearch-fidelity-com	wri	0.04%	26.6100	26.2300	0.0100	421,534	26.6600	26.1600	26.6000	26.9500	19.1400	120,747,000	443.33	$3.21b	4.02%	$0.275000		
finance-abc7-com	wri	+0.0376%	26.61 usd	26.23	+0.0100	421,534	26.66	26.16	26.60	26.95	18.21	120,746,998						
finance-abc7chicago-com	wri	+0.0376%	26.61 usd	26.23	+0.0100	421,534	26.66	26.16	26.60	26.95	18.21	120,746,998						
financial-content	wri	+0.0376%	26.61 usd	26.23	+0.0100	421,534	26.66	26.16	26.60	26.95	18.21	120,746,998						
finapps-forbes-com	wri	0.0%	$26.61	26.23	0.01	421,534	26.66	26.16	26.60	26.95	19.14	121 mil	443.5	3 bil	4.1	1.10	0.06	
finviz	wri	0.04%	26.61			421,534			26.60	-0.25%	45.33%	123.65m	332.63	3.29b		1.10	0.08	
fool	wri	+0.04%	$26.61	$26.23	0.01	414,036	$26.66	$26.16	$26.60	$26.95	$19.14		433.50	$3.21b	5.30%	1.10		
foxbusiness	wri		$26.61		+0.01	429,669			$26.60									
google-finance	wri	(0.04%)	26.61	26.23	+0.01	421,534.00	26.66	26.16		26.95	19.14	123.54m	318.61	3.29b	4.13	0.28	0.08	
howthemarketworks	wri	0.038%	26.61	26.23	0.01	414,036	26.66	26.16	26.6									
hpcwire	wri	+0.0376%	26.61 usd	26.23	+0.0100	421,534	26.66	26.16	26.60	26.95	18.21	120,746,998						
insidestocks	wri	+0.04%	26.61	26.23	+0.01	422171	26.66	26.16					price earnings ratio: 16.95					
investopedia	wri	+0.04 %	$26.61	26.23	+0.01				26.60									
investorguide	wri	+0.04%	26.61	26.23	+0.01		26.66	26.16		26.95	19.14		436.07	3.213b			0.061	
marketintellisearch	wri	0.04 %	$26.61	$26.23	0.01	393.60k	$26.66	$26.16	$26.60			123.65m	332.50	3.29b	4.14 %		0.08	
marketwatch	wri	+0.04%	$26.61	open: 26.23	+0.01	2,491	$26.66	$26.16	$26.60	$26.95	$19.14		21.80	$3.17b	4.13%	0.28	1.22	
minyanville	wri	+0.0376%	26.61 usd	26.23	+0.0100	421,534	26.66	26.16	26.60	26.95	18.21	120,746,998						
msn-money	wri	+0.04%	26.61	26.23	+0.01	421,534	26.66	26.16	26.60	26.95	19.14	123.65 mil	443.50	3.28 bil	4.14%	1.10	0.09	
nasdaq-com	wri	0.04%	$ 26.61		0.01	421,534	$ 26.66	$ 26.16	$ 26.60	$ 26.95	$ 19.14	120,747,000	443.5	$ 3,213,077,670	4.14 %	$1.100000	$ 0.06	
optimum	wri	+0.04%	26.61 ( 4:15 pm edt)	26.23	+0.01	421,534	26.66	26.16	26.60	26.95	18.42	120.75m	443.5	3.2b	4.13	1.10	0.06	
paidcontent	wri	+0.0376%	26.61 usd	26.23	+0.0100	421,534	26.66	26.16	26.60	26.95	18.21	120,746,998						
pc-quote	wri	0.04%	26.61	26.23	0.01	421,534	26.66	26.16	26.6	26.95	19.14	120,701,616	443.33334	3,211,870,000		0.275		
personal-wealth-biz	wri	+0.04%	26.61	26.23		429,669	26.66	26.16	26.60	26.95	19.14		436.07		4.02	1.07	0.061	
predictwallstreet	wri	+0.04%	26.61		+0.01	421,534												
raymond-james	wri	0.04	26.61	26.23	0.01	421,534	26.66	26.16	26.61	26.95	19.14		443.50				0.06	
renewable-energy-world	wri	+0.0376%	26.61 usd	26.23	+0.0100	421,534	26.66	26.16	26.60	26.95	18.21	120,746,998						
screamingmedia	wri	+0.04%	$	open: 26.23	+0.01	2,491	$26.66	$26.16	$26.60	$26.95	$19.14		21.80	$3.17b	4.13%	0.28	1.22	
scroli	wri	%	wri			0												
simple-stock-quotes	wri	+0.04%	last trade: 26.61		change: 0.010								p/e ratio: 436.07					
smartmoney	wri	(0.04%)	26.61	$26.23	0.01	421,534	$26.66	$26.16	$26.60	$26.95	$19.14			3,211,900	4.14%	$0.28		
stocknod	wri	+0.0376%	26.61 usd	26.23	+0.0100	421,534	26.66	26.16	26.60	26.95	18.21	120,746,998						
stockpickr	wri	0.04%	$26.61 0.01 | 0.04%	26.23	0.01	421.53k	26.66	26.16	26.60	26.95	19.14							
stocksmart	wri	.0 %	$25.71	23.89	0	121,704	26.37	25.61										
stocktwits	wri	0.02%	26.61		+0.01													
streetinsider-com	wri	0.04%	26.61	$26.23	+0.01	421,534	$26.66	$26.16	$26.60	$26.95	$18.42		443.50				$0.06	
thecramerreport	wri		26.61	26.23	+0.01	421534	26.66	26.16										
thestree	wri	0.04%	$26.61	26.23	0.01	421534	26.66	26.16	26.6	-26.95	19.14	1.20746998e8		3.172023637e9				
tickerspy	wri	0.04%	$26.61	26.23	+0.01	421,534	26.66	26.16	26.60	26.95	19.14		443.3	3.2b	4.14%	$0.28		
tmx-quotemedia	wri	0.04%	26.610	26.230	0.010	429,669	26.660	26.160	26.600	26.950	19.140	120,746,998	443.30	3,213,077,617	4.135	0.275 usd	0.06	
updown	wri	0.04%	$26.61	$26.23	$0.01	414,036	$26.66	$26.16	$26.60	$26.95	$19.14	120.74b	413.67	$3.21b			0.06	
wallstreetsurvivor	wri	0.04%	26.61	26.23	0.01	414,036	26.66	26.16		26.95	19.14		443.30	$3b	4.10%	1.04 -	0.09	
yahoo-finance	wri	0.04%	26.61	26.23	0.01	421,534	26.66	26.16	26.60	26.95	19.14		436.23	3.21b	4.20%	1.10	0.06	
ycharts-com	wri	+0.09%	26.61		+0.03					26.95	18.42		380.07	3.21b	4.60%		0.07	
zacks	wri	(0.04%)	26.61		0.01	vol.  421,534	26.66	26.16		26.95	18.42		15.65	3.21 b	4.14	1.10	1.7	
advfn	fbnc	-2.73	11.41	11.53	-0.32	42333	11.53	11.11										
barchart	fbnc	-2.73%	11.41	11.53	-0.32	43,259	11.53	11.11	11.73	16.66	9.75		23.21	$191.92 m	2.93%	$0.32	+0.47	
barrons	fbnc	2.73%	11.41	11.53	-0.32	41,060	11.53	11.11				16.79 million		$184.39 million	2.80%	$0.08		
bloomberg	fbnc	-2.728%	11.410	11.530	-0.320	42,333	11.530	11.110		16.90	9.82	16.836mil	163.000	192.098mil	2.795	0.080 regular cash	0.070	
boston-com	fbnc	-2.728%	11.41 usd	11.53	-0.3200	42,133	11.53	11.11	11.73	16.90	9.820	16,835,889						
bostonmerchant	fbnc	-2.728%	11.41 usd	11.53	-0.3200	42,133	11.53	11.11	11.73	16.90	9.820	16,835,889						
business-insider	fbnc	-2.728%	11.41 usd	11.53	-0.3200	42,133	11.53	11.11	11.73	16.90	9.820	16,835,889						
chron	fbnc	-2.728%	11.41 usd	11.53	-0.3200	42,133	11.53	11.11	11.73	16.90	9.820	16,835,889						
cio-com	fbnc	-2.73%	11.41 usd	11.53	-0.3200	42,133	11.53	11.11	11.73	16.90	9.820	16,835,889	24.28	192m	3.1	0.32		
cnn-money	fbnc	-2.73%today&rsquo;s change	11.41data as of 3:59pm et	11.50	-0.32	41,060	11.52	11.11	11.73				24.3	$192.1m	2.80%			
easystockalterts	fbnc	-2.78%	11.41	11.53	-0.32	40860	11.53	11.11	11.73	16.90	9.82		24.28				0.47	
eresearch-fidelity-com	fbnc	-2.73%	11.4100	11.5300	-0.3200	42,333	11.5300	11.1100	11.7300	16.9000	9.8200	16,836,000	24.96	$197.49m	2.73%	$0.080000		
finance-abc7-com	fbnc	-2.728%	11.41 usd	11.53	-0.3200	42,133	11.53	11.11	11.73	16.90	9.820	16,835,889						
finance-abc7chicago-com	fbnc	-2.728%	11.41 usd	11.53	-0.3200	42,133	11.53	11.11	11.73	16.90	9.820	16,835,889						
financial-content	fbnc	-2.728%	11.41 usd	11.53	-0.3200	42,133	11.53	11.11	11.73	16.90	9.820	16,835,889						
finapps-forbes-com	fbnc	-2.7%	$11.41	11.53	-0.32	42,333	11.53	11.11	11.73	16.90	9.82	17 mil	24.3	192 mil	2.8	0.32	0.47	
finviz	fbnc	-2.73%	11.41			42,333			11.73	-31.51%	17.12%	16.84m	25.50	197.53m		0.32	0.46	
fool	fbnc	-2.73%	$11.41	$11.53	-0.32	41,060	$11.53	$11.11	$11.73	$16.90	$9.82		22.50	$192.10m	2.10%	0.32		
foxbusiness	fbnc		$11.41		-0.32	42,333			$11.73									
google-finance	fbnc	(-2.73%)	11.41	11.53	-0.32	42,333.00	11.53	11.11		16.90	9.82	16.84m	24.59	192.10m	2.80	0.08	0.46	
howthemarketworks	fbnc	-2.728%	11.41	11.53	-0.32	40,860	11.53	11.11	11.73									
hpcwire	fbnc	-2.728%	11.41 usd	11.53	-0.3200	42,133	11.53	11.11	11.73	16.90	9.820	16,835,889						
insidestocks	fbnc	-2.73%	11.41	11.53	-0.32	42333	11.53	11.11										
investopedia	fbnc	-2.73 %	$11.41	11.53	-0.32				11.73									
investorguide	fbnc	-2.73%	11.41	11.53	-0.32		11.53	11.11		16.90	9.82		24.90	192.1m			0.471	
marketintellisearch	fbnc	-2.73 %	$11.41	$11.53	-0.32	15.50k	$11.53	$11.11	$11.73			16.84m	25.50	0.20b	2.73 %		0.46	
marketwatch	fbnc	-2.73%	$11.41	open: 11.53	-0.32	1,273	$11.53	$11.11	$11.73	$16.90	$9.82		24.64	$184.39m	2.80%	0.08	0.46	
minyanville	fbnc	-2.728%	11.41 usd	11.53	-0.3200	42,133	11.53	11.11	11.73	16.90	9.820	16,835,889						
msn-money	fbnc	-2.73%	11.41	11.53	-0.32	42,333	11.53	11.11	11.73	16.90	9.82	16.84 mil	24.28	197.49 mil	2.73%	0.32	0.46	
nasdaq-com	fbnc	2.73%	$ 11.41	$ 11.53	0.32	42,333	$ 11.53	$ 11.11	$ 11.73	$ 16.90	$ 9.82	16,836,000	24.28	$ 192,098,760	2.73 %	$0.320000	$ 0.47	
optimum	fbnc	-2.73%	11.41 ( 4:00 pm edt)	11.53	-0.32	40,860	11.53	11.11	11.73	16.90	9.82	16.84m	24.3	192.1m	2.80	0.32	0.47	
paidcontent	fbnc	-2.728%	11.41 usd	11.53	-0.3200	42,133	11.53	11.11	11.73	16.90	9.820	16,835,889						
pc-quote	fbnc	-2.73%	11.41	11.53	-0.32	42,333	11.53	11.11	11.73	16.90	9.82	17,308,177	24.95745	197,486,000		0.08		
personal-wealth-biz	fbnc	-2.73%	11.41	11.53	-0.32	42,333	11.53	11.11	11.73	16.90	9.82		24.90		2.73	0.32	0.471	
predictwallstreet	fbnc	-2.73%	11.41		-0.32	42,333												
raymond-james	fbnc	-2.73	11.41	11.53	-0.32	42,333	11.53	11.11	11.41	16.90	9.82		24.28				0.47	
renewable-energy-world	fbnc	-2.728%	11.41 usd	11.53	-0.3200	42,133	11.53	11.11	11.73	16.90	9.820	16,835,889						
screamingmedia	fbnc	-2.73%	$	open: 11.53	-0.32	1,273	$11.53	$11.11	$11.73	$16.90	$9.82		24.64	$184.39m	2.80%	0.08	0.46	
scroli	fbnc	%	fbnc			0												
simple-stock-quotes	fbnc	-2.73%	last trade: 11.41		change: -0.320								p/e ratio: 24.9					
stocknod	fbnc	-2.728%	11.41 usd	11.53	-0.3200	42,133	11.53	11.11	11.73	16.90	9.820	16,835,889						
stockpickr	fbnc	-2.73%	$11.41 -0.32 | -2.73%	11.53	-0.32	41.53k	11.53	11.11	11.73	16.90	9.82							
stocksmart	fbnc	.0 %	$11.74	15.61	0	1,313	11.81	11.52										
stocktwits	fbnc	-2.39%	11.45		-0.28													
streetinsider-com	fbnc	2.73%	11.41	$11.53	-0.32	42,133	$11.53	$11.11	$11.73	$16.90	$9.82		24.28				$0.47	
thecramerreport	fbnc		11.41	11.53	-0.32	42333	11.53	11.11										
thestree	fbnc	-2.73%	$11.41	11.53	-0.32	42333	11.53	11.11	11.73	-16.9	9.82	1.6835889e7		1.83679549e8				
tickerspy	fbnc	-2.73%	$11.41	11.53	-0.32	42,333	11.53	11.11	11.73	16.90	9.82		25.0	197.3m	2.73%	$0.08		
tmx-quotemedia	fbnc	-2.73%	11.410	11.530	-0.320	42,333	11.530	11.110	11.730	16.900	9.820	16,835,889	25.00	192,097,493	2.728	0.080 usd	0.47	
updown	fbnc	-2.73%	$11.41	$11.53	-$0.32	41,060	$11.53	$11.11	$11.73	$16.90	$9.82	16.83b	25.25	$197m			0.46	
wallstreetsurvivor	fbnc	-2.73%	11.41	11.53	-0.32	40,860	11.53	11.11		16.89	9.82		25.00	$197m	2.70%	0.32 -	0.35	
yahoo-finance	fbnc	2.73%	11.41	11.53	0.32	42,333	11.53	11.11	11.73	16.90	9.82		24.23	192.09m	2.90%	0.32	0.47	
ycharts-com	fbnc	-2.39%	11.45		-0.28					16.90	9.82		24.36	192.59m	3.07%		0.47	
zacks	fbnc	(-2.73%)	11.41		-0.32	vol.  42,333	11.53	11.11		16.90	9.82		24.96	197.49 m	2.73	0.32	.47	
advfn	kalu	-1.13	54.38	54.11	-0.62	142100	54.88	53.9										
barchart	kalu	-1.13%	54.38	54.11	-0.62	142,100	54.88	53.90	55.00	55.76	34.99		37.76	$1.04 b	1.77%	$0.96	+0.87	
barrons	kalu	1.13%	54.38	54.11	-0.62	142,100	54.88	53.90				19.38 million		$1.05 billion	1.77%	$0.24		
bloomberg	kalu	-1.127%	54.380	54.110	-0.620	142,100	54.880	53.900		55.76	35.54	19.269mil	66.317	1,047.837mil	1.765	0.240 regular cash	0.820	
boston-com	kalu	-1.127%	54.38 usd	54.11	-0.6200	142,100	54.88	53.90	55.00	55.76	33.90	19,268,791						
bostonmerchant	kalu	-1.127%	54.38 usd	54.11	-0.6200	142,100	54.88	53.90	55.00	55.76	33.90	19,268,791						
business-insider	kalu	-1.127%	54.38 usd	54.11	-0.6200	142,100	54.88	53.90	55.00	55.76	33.90	19,268,791						
chron	kalu	-1.127%	54.38 usd	54.11	-0.6200	142,100	54.88	53.90	55.00	55.76	33.90	19,268,791						
cio-com	kalu	-1.13%	54.38 usd	54.11	-0.6200	142,100	54.88	53.90	55.00	55.76	33.90	19,268,791	62.51	1b	1.7	0.96		
cnn-money	kalu	-1.13%	54.38	54.11	-0.62	142,100	54.88	53.90	55.00				62.5	$1.0b	1.77%			
easystockalterts	kalu	-1.15%	54.38	54.11	-0.62	142100	54.88	53.90	55.00	55.76	34.11		62.51				0.87	
eresearch-fidelity-com	kalu	-1.13%	54.3800	54.1100	-0.6200	142,100	54.8800	53.9000	55.0000	55.7600	35.5400	19,269,000	63.22	$1.06b	1.75%	$0.240000		
finance-abc7-com	kalu	-1.127%	54.38 usd	54.11	-0.6200	142,100	54.88	53.90	55.00	55.76	33.90	19,268,791						
finance-abc7chicago-com	kalu	-1.127%	54.38 usd	54.11	-0.6200	142,100	54.88	53.90	55.00	55.76	33.90	19,268,791						
financial-content	kalu	-1.127%	54.38 usd	54.11	-0.6200	142,100	54.88	53.90	55.00	55.76	33.90	19,268,791						
finapps-forbes-com	kalu	-1.1%	$54.38	54.11	-0.62	142,100	54.88	53.90	55.00	55.76	35.54	19 mil	62.5	1 bil	1.8	0.96	0.87	
finviz	kalu	-1.13%	54.38			142,100			55.00	-2.47%	55.45%	19.27m	61.80	1.05b		0.96	0.88	
fool	kalu	-1.13%	$54.38	$54.11	-0.62	142,100	$54.88	$53.90	$55.00	$55.76	$35.54		62.60	$1.05b	2.60%	0.96		
foxbusiness	kalu		$54.38		-0.62	142,100			$55.00									
google-finance	kalu	(-1.13%)	54.38	54.11	-0.62	142,100.00	54.88	53.90		55.76	35.54	19.27m	62.07	1.05b	1.77	0.24	0.88	
howthemarketworks	kalu	-1.127%	54.38	54.11	-0.62	140,730	54.88	53.9	55									
hpcwire	kalu	-1.127%	54.38 usd	54.11	-0.6200	142,100	54.88	53.90	55.00	55.76	33.90	19,268,791						
insidestocks	kalu	-1.13%	54.38	54.11	-0.62	142100	54.88	53.90					price earnings ratio: 27.60					
investopedia	kalu	-1.13 %	$54.38	54.11	-0.62				55.00									
investorguide	kalu	-1.13%	54.38	54.03	-0.62		54.88	53.90		53.65	35.54		64.40	1.032b			0.854	
marketintellisearch	kalu	-1.13 %	$54.38	$54.03	-0.62	143.80k	$54.11	$53.90	$55.00			19.27m	62.50	1.06b	1.75 %		0.88	
marketwatch	kalu	-1.13%	$54.37	open: 54.11	-0.62	1,370	$54.88	$53.90	$55.00	$55.76	$35.54		62.46	$1.05b	1.77%	0.24	0.87	
minyanville	kalu	-1.127%	54.38 usd	54.11	-0.6200	142,100	54.88	53.90	55.00	55.76	33.90	19,268,791						
msn-money	kalu	-1.13%	54.38	54.11	-0.62	142,100	54.88	53.90	55.00	55.76	35.54	19.27 mil	62.51	1.06 bil	1.75%	0.96	0.88	
nasdaq-com	kalu	1.13%	$ 54.38	$ 54.11	0.62	142,100	$ 54.88	$ 53.90	$ 55	$ 55.76	$ 35.54	19,269,000	62.51	$ 1,047,848,220	1.75 %	$0.960000	$ 0.87	
optimum	kalu	-1.13%	54.38 ( 4:30 pm edt)	54.11	-0.62	142,100	54.88	53.90	55.00	55.76	34.11	19.27m	62.5	1.0b	1.77	0.96	0.87	
paidcontent	kalu	-1.127%	54.38 usd	54.11	-0.6200	142,100	54.88	53.90	55.00	55.76	33.90	19,268,791						
pc-quote	kalu	-1.13%	54.38	54.11	-0.62	142,100	54.88	53.9	55.0	55.76	35.54	19,488,691	63.21839	1,059,795,000		0.24		
personal-wealth-biz	kalu	-1.13%	54.38	54.03	-0.62	142,100	54.88	53.90	55.00	53.65	35.54		64.40		1.75	0.96	0.854	
predictwallstreet	kalu	-1.13%	54.33		-0.62	142,100												
raymond-james	kalu	-1.13	54.38	54.11	-0.62	142,100	54.88	53.90	54.38	55.76	35.54		62.51				0.87	
renewable-energy-world	kalu	-1.127%	54.38 usd	54.11	-0.6200	142,100	54.88	53.90	55.00	55.76	33.90	19,268,791						
screamingmedia	kalu	-1.13%	$	open: 54.11	-0.62	1,370	$54.88	$53.90	$55.00	$55.76	$35.54		62.46	$1.05b	1.77%	0.24	0.87	
scroli	kalu	%	kalu			0												
simple-stock-quotes	kalu	-1.13%	last trade: 54.38		change: -0.620								p/e ratio: 64.4					
smartmoney	kalu	(-1.13%)	54.38	$54.11	-0.62	142,100	$54.88	$53.90	$55.00	$55.76	$35.54			1,059,800	1.75%	$0.24		
stocknod	kalu	-1.127%	54.38 usd	54.11	-0.6200	142,100	54.88	53.90	55.00	55.76	33.90	19,268,791						
stockpickr	kalu	-1.13%	$54.38 -0.62 | -1.13%	54.11	-0.62	142.10k	54.88	53.90	55.00	55.76	35.54							
stocksmart	kalu	.0 %	$50.52	50.52	0	7,156	52.2	50.41										
stocktwits	kalu	-1.15%	54.37		-0.63													
streetinsider-com	kalu	1.13%	54.38	$54.11	-0.62	142,100	$54.88	$53.90	$55.00	$55.76	$34.11		62.51				$0.87	
thecramerreport	kalu		54.38	54.03	-0.62	142100	54.88	53.90										
thestree	kalu	-1.13%	$54.38	54.11	-0.62	142100	54.88	53.9	55.0	-55.76	35.54	1.9268791e7		1.047644167e9				
tickerspy	kalu	-1.13%	$54.38	54.11	-0.62	142,100	54.88	53.90	55.00	55.76	35.54		63.2	1.0b	1.75%	$0.24		
tmx-quotemedia	kalu	-1.13%	54.380	54.110	-0.620	142,100	54.880	53.900	55.000	55.760	35.540	19,268,791	63.20	1,047,836,855	1.765	0.240 usd	0.87	
updown	kalu	-1.13%	$54.38	$54.11	-$0.62	140,730	$54.88	$53.90	$55.00	$55.76	$35.54	19.26b	63.31	$1.06b			0.87	
wallstreetsurvivor	kalu	-1.13%	54.38	54.11	-0.62	140,730	54.88	53.90		55.76	35.54		63.20	$1b	1.70%	0.96 -	0.72	
yahoo-finance	kalu	1.13%	54.38	54.03	0.62	142,100	54.88	53.90	55.00	55.76	35.54		63.68	1.03b	1.80%	0.96	0.85	
ycharts-com	kalu	-1.15%	54.37		-0.63					55.76	34.11		62.49	1.04b	1.92%		0.87	
zacks	kalu	(-1.13%)	54.38		-0.62	vol.  142,100	54.88	53.90		55.76	34.11		38.19	1.06 b	1.75	0.96	1.44	
advfn	trak	-1.95	24.11	24.08	-0.48	114549	24.36	23.68										
barchart	trak	-1.95%	24.11	24.08	-0.48	114,549	24.36	23.68	24.59	26.80	14.40		41.22	$985.13 m			-0.03	
barrons	trak	1.95%	24.11	24.08	-0.48	114,549	24.36	23.68				40.32 million		$983.06 million	trak has not issued dividends in more than 1 year.			
bloomberg	trak	-1.952%	24.110	24.080	-0.480	114,549	24.360	23.680		26.80	14.40	41.115mil	185.462	991.278mil			0.130	
boston-com	trak	-1.952%	24.11 usd	24.08	-0.4800	114,549	24.36	23.68	24.59	26.80	14.40	41,114,789						
bostonmerchant	trak	-1.952%	24.11 usd	24.08	-0.4800	114,549	24.36	23.68	24.59	26.80	14.40	41,114,789						
business-insider	trak	-1.952%	24.11 usd	24.08	-0.4800	114,549	24.36	23.68	24.59	26.80	14.40	41,114,789						
chron	trak	-1.952%	24.11 usd	24.08	-0.4800	114,549	24.36	23.68	24.59	26.80	14.40	41,114,789						
cio-com	trak	-1.95%	24.11 usd	24.08	-0.4800	114,549	24.36	23.68	24.59	26.80	14.40	41,114,789		991m				
cnn-money	trak	-1.95%	24.11	24.17	-0.48	114,549	24.36	23.68	24.59				nm	$991.3m				
easystockalterts	trak	-1.99%	24.11	24.08	-0.48	114549	24.36	23.68	24.59	26.80	14.40						-0.04	
eresearch-fidelity-com	trak	-1.95%	24.1100	24.0800	-0.4800	114,549	24.3600	23.6800	24.5900	26.8000	14.4000	41,115,000	nm	$1.01b				
finance-abc7-com	trak	-1.952%	24.11 usd	24.08	-0.4800	114,549	24.36	23.68	24.59	26.80	14.40	41,114,789						
finance-abc7chicago-com	trak	-1.952%	24.11 usd	24.08	-0.4800	114,549	24.36	23.68	24.59	26.80	14.40	41,114,789						
financial-content	trak	-1.952%	24.11 usd	24.08	-0.4800	114,549	24.36	23.68	24.59	26.80	14.40	41,114,789						
finapps-forbes-com	trak	-2.0%	$24.11	24.08	-0.48	114,549	24.36	23.68	24.59	26.80	14.40	41 mil		991 mil	0.0	0.00	-0.03	
finviz	trak	-1.95%	24.11			114,549			24.59	-10.04%	67.43%	41.11m		991.16m			-0.04	
fool	trak	-1.95%	$24.11	$24.08	-0.48	110,314	$24.36	$23.68	$24.59	$26.80	$14.40		0.00	$991.28m				
foxbusiness	trak		$24.11		-0.48	114,549			$24.59									
google-finance	trak	(-1.95%)	24.11	24.08	-0.48	114,549.00	24.36	23.68		26.80	14.40	41.11m		991.28m			-0.04	
howthemarketworks	trak	-1.952%	24.11	24.08	-0.48	110,114	24.36	23.68	24.59									
hpcwire	trak	-1.952%	24.11 usd	24.08	-0.4800	114,549	24.36	23.68	24.59	26.80	14.40	41,114,789						
insidestocks	trak	-1.95%	24.11	24.08	-0.48	114500	24.36	23.68					price earnings ratio: 36.53					
investopedia	trak	-1.95 %	$24.11	24.08	-0.48				24.59									
investorguide	trak	-1.95%	24.11	24.22	-0.48		24.36	23.68		26.80	14.40			991.3m			-0.014	
marketintellisearch	trak	-1.95 %	$24.11	$24.22	-0.48	67.80k	$24.36	$23.68	$24.59			41.11m	0.00	1.01b	0.0 %		-0.04	
marketwatch	trak	-1.95%	$24.11	open: 24.08	-0.48	4,599	$24.36	$23.68	$24.59	$26.80	$14.40			$983.06m				
minyanville	trak	-1.952%	24.11 usd	24.08	-0.4800	114,549	24.36	23.68	24.59	26.80	14.40	41,114,789						
msn-money	trak	-1.95%	24.11	24.08	-0.48	114,549	24.36	23.68	24.59	26.80	14.40	41.11 mil	-602.75	1.01 bil			-0.04	
nasdaq-com	trak	1.95%	$ 24.11	$ 24.08	0.48	114,549	$ 24.36	$ 23.68	$ 24.59	$ 26.80	$ 14.40	41,115,000		$ 991,282,650			$ -0.03	
optimum	trak	-1.95%	24.11 ( 4:30 pm edt)	24.08	-0.48	114,549	24.36	23.68	24.59	26.80	14.40	41.11m		991.3m			-0.04	
paidcontent	trak	-1.952%	24.11 usd	24.08	-0.4800	114,549	24.36	23.68	24.59	26.80	14.40	41,114,789						
pc-quote	trak	-1.95%	24.11	24.08	-0.48	114,549	24.36	23.68	24.59	26.80	14.40	41,933,550	-614.75	1,011,018,000				
personal-wealth-biz	trak	-1.95%	24.11	24.22	-0.48	114,549	24.36	23.68	24.59	26.80	14.40					0.00	-0.014	
predictwallstreet	trak	-1.95%	24.56		-0.48	114,549												
raymond-james	trak	-1.95	24.11	24.08	-0.48	114,549	24.36	23.68	24.11	26.80	14.40						-0.01	
renewable-energy-world	trak	-1.952%	24.11 usd	24.08	-0.4800	114,549	24.36	23.68	24.59	26.80	14.40	41,114,789						
screamingmedia	trak	-1.95%	$	open: 24.08	-0.48	4,599	$24.36	$23.68	$24.59	$26.80	$14.40			$983.06m				
scroli	trak	%	trak			0												
simple-stock-quotes	trak	-1.95%	last trade: 24.11		change: -0.480													
smartmoney	trak	(-1.95%)	24.11	$24.08	-0.48	114,549	$24.36	$23.68	$24.59	$26.80	$14.40			1,011,000	0.00%	$0.00		
stocknod	trak	-1.952%	24.11 usd	24.08	-0.4800	114,549	24.36	23.68	24.59	26.80	14.40	41,114,789						
stockpickr	trak	-1.95%	$24.11 -0.48 | -1.95%	24.08	-0.48	114.55k	24.36	23.68	24.59	26.80	14.40							
stocksmart	trak	.0 %	$21.64	20.49	0	35,183	23.27	21.56										
stocktwits	trak	-1.95%	24.11		-0.48													
streetinsider-com	trak	1.95%	24.11	$24.08	-0.48	114,549	$24.36	$23.68	$24.59	$26.80	$14.40						$-0.04	
thecramerreport	trak		24.11	24.22	-0.48	114549	24.36	23.68										
thestree	trak	-1.95%	$24.11	24.08	-0.48	114549	24.36	23.68	24.59	-26.8	14.4	4.1114789e7		9.83054605e8				
tickerspy	trak	-1.95%	$24.11	24.08	-0.48	114,549	24.36	23.68	24.59	26.80	14.40		-614.8	1.0b	0.00%	$0.00		
tmx-quotemedia	trak	-1.95%	24.110	24.080	-0.480	114,549	24.360	23.680	24.590	26.800	14.400	41,114,789		991,277,563			-0.04	
updown	trak	-1.95%	$24.11	$24.08	-$0.48	109,092	$24.36	$23.68	$24.59	$26.80	$14.40	41.11b		$1.01b			-0.02	
wallstreetsurvivor	trak	-1.95%	24.11	24.08	-0.48	110,114	24.36	23.68		26.80	14.40			$1b			-0.69	
yahoo-finance	trak	1.95%	24.11	24.22	0.48	114,549	24.36	23.68	24.59	26.80	14.40			991.26m			-0.01	
ycharts-com	trak	-1.95%	24.11		-0.48					26.80	14.40			985.13m	0.00%		-0.04	
zacks	trak	(-1.95%)	24.11		-0.48	vol.  114,549	24.36	23.68		26.80	14.40		42.4	1.01 b	0.00	0.00	.58	
advfn	osur	-0.60	9.93	9.8	-0.06	353713	10.1	9.5										
barchart	osur	-0.60%	9.93	9.80	-0.06	353,713	10.10	9.50	9.99	10.10	3.18		0.00	$463.04 m			-0.08	
barrons	osur	0.60%	9.93	9.80	-0.06	353,713	10.10	9.50				46.19 million		$437.93 million	osur has not issued dividends in more than 1 year.			
bloomberg	osur	-0.601%	9.930	9.800	-0.060	353,713	10.100	9.500		10.10	3.18	46.688mil		463.615mil			-0.080	
boston-com	osur	-0.6006%	9.930 usd	9.800	-0.0600	353,713	10.10	9.500	9.990	10.05	3.180	46,688,307						
bostonmerchant	osur	-0.6006%	9.930 usd	9.800	-0.0600	353,713	10.10	9.500	9.990	10.05	3.180	46,688,307						
business-insider	osur	-0.6006%	9.930 usd	9.800	-0.0600	353,713	10.10	9.500	9.990	10.05	3.180	46,688,307						
chron	osur	-0.6006%	9.930 usd	9.800	-0.0600	353,713	10.10	9.500	9.990	10.05	3.180	46,688,307						
cio-com	osur	-0.60%	9.930 usd	9.800	-0.0600	353,713	10.10	9.500	9.990	10.05	3.180	46,688,307		464m				
cnn-money	osur	-0.60%	9.93	9.80	-0.06	351,513	10.10	9.50	9.99				nm	$463.6m				
easystockalterts	osur	-0.61%	9.93	9.80	-0.06	353713	10.10	9.50	9.99	10.05	3.18						-0.09	
eresearch-fidelity-com	osur	-0.60%	9.9300	9.8000	-0.0600	353,713	10.1000	9.5000	9.9900	10.0500	3.1800	46,688,000	nm	$466.41m				
finance-abc7-com	osur	-0.6006%	9.930 usd	9.800	-0.0600	353,713	10.10	9.500	9.990	10.05	3.180	46,688,307						
finance-abc7chicago-com	osur	-0.6006%	9.930 usd	9.800	-0.0600	353,713	10.10	9.500	9.990	10.05	3.180	46,688,307						
financial-content	osur	-0.6006%	9.930 usd	9.800	-0.0600	353,713	10.10	9.500	9.990	10.05	3.180	46,688,307						
finapps-forbes-com	osur	-0.6%	$9.93	9.80	-0.06	353,713	10.10	9.50	9.99	10.05	3.18	47 mil		464 mil	0.0	0.00	-0.08	
finviz	osur	-0.60%	9.93			353,713			9.99	-1.19%	212.26%	46.69m		463.63m			-0.08	
fool	osur	-0.60%	$9.93	$9.80	-0.06	353,713	$10.10	$9.50	$9.99	$10.05	$3.18		0.00	$463.61m				
foxbusiness	osur		$9.93		-0.06	353,713			$9.99									
google-finance	osur	(-0.60%)	9.93	9.80	-0.06	353,713.00	10.10	9.50		10.10	3.18	46.69m		463.61m			-0.08	
howthemarketworks	osur	-0.601%	9.93	9.8	-0.06	344,288	10.1	9.5	9.99									
hpcwire	osur	-0.6006%	9.930 usd	9.800	-0.0600	353,713	10.10	9.500	9.990	10.05	3.180	46,688,307						
insidestocks	osur	-0.60%	9.93	9.80	-0.06	353713	10.10	9.50										
investopedia	osur	-0.60 %	$9.93	9.80	-0.06				9.99									
investorguide	osur	-0.60%	9.93	9.81	-0.06		10.10	9.50		10.05	3.18			463.6m			-0.084	
marketintellisearch	osur	-0.6 %	$9.93	$9.81	-0.06	344.90k	$10.05	$9.50	$9.99			46.69m	0.00	0.47b	0.0 %		-0.08	
marketwatch	osur	-0.60%	$9.93	open: 9.80	-0.06	2,641	$10.10	$9.50	$9.99	$10.10	$3.18			$437.93m				
minyanville	osur	-0.6006%	9.930 usd	9.800	-0.0600	353,713	10.10	9.500	9.990	10.05	3.180	46,688,307						
msn-money	osur	-0.60%	9.93	9.80	-0.06	353,713	10.10	9.50	9.99	10.05	3.18	46.69 mil	-110.33	466.42 mil			-0.08	
nasdaq-com	osur	0.6%	$ 9.93	$ 9.80	0.06	353,713	$ 10.10	$ 9.50	$ 9.99	$ 10.05	$ 3.18	46,688,000		$ 463,611,840			$ -0.08	
optimum	osur	-0.60%	9.93 ( 4:30 pm edt)	9.80	-0.06	353,713	10.10	9.50	9.99	10.05	3.18	46.69m		463.6m			-0.09	
paidcontent	osur	-0.6006%	9.930 usd	9.800	-0.0600	353,713	10.10	9.500	9.990	10.05	3.180	46,688,307						
pc-quote	osur	-0.60%	9.93	9.8	-0.06	353,713	10.1	9.5	9.99	10.05	3.18	46,970,101	-111.0	466,413,000				
personal-wealth-biz	osur	-0.60%	9.93	9.81	-0.06	353,713	10.10	9.50	9.99	10.05	3.18					0.00	-0.084	
predictwallstreet	osur	-0.60%	9.94		-0.06	353,713												
raymond-james	osur	-0.60	9.93	9.80	-0.06	353,713	10.10	9.50	9.93	10.05	3.18						-0.08	
renewable-energy-world	osur	-0.6006%	9.930 usd	9.800	-0.0600	353,713	10.10	9.500	9.990	10.05	3.180	46,688,307						
screamingmedia	osur	-0.60%	$	open: 9.80	-0.06	2,641	$10.10	$9.50	$9.99	$10.10	$3.18			$437.93m				
scroli	osur	%	osur			0												
simple-stock-quotes	osur	-0.60%	last trade: 9.93		change: -0.060													
smartmoney	osur	(-0.60%)	9.93	$9.80	-0.06	353,713	$10.10	$9.50	$9.99	$10.05	$3.18			466,400	0.00%	$0.00		
stocknod	osur	-0.6006%	9.930 usd	9.800	-0.0600	353,713	10.10	9.500	9.990	10.05	3.180	46,688,307						
stockpickr	osur	-0.60%	$9.93 -0.06 | -0.60%	9.80	-0.06	353.71k	10.10	9.50	9.99	10.05	3.18							
stocksmart	osur	.0 %	$8.525	5.93	0	11,756	8.55	8.31										
stocktwits	osur	-0.60%	9.93		-0.06													
streetinsider-com	osur	0.6%	9.93	$9.80	-0.06	353,713	$10.10	$9.50	$9.99	$10.05	$3.18						$-0.09	
thecramerreport	osur		9.93	9.81	-0.06	353713	10.10	9.50										
thestree	osur	-0.6%	$9.93	9.8	-0.06	353713	10.1	9.5	9.99	-10.05	3.18	4.6688307e7		4.3793632e8				
tickerspy	osur	-0.60%	$9.93	9.80	-0.06	353,713	10.10	9.50	9.99	10.05	3.18		-111.0	465.8m	0.00%	$0.00		
tmx-quotemedia	osur	-0.60%	9.930	9.800	-0.060	353,713	10.100	9.500	9.990	10.050	3.180	46,688,307		463,614,889			-0.09	
updown	osur	-0.60%	$9.93	$9.80	-$0.06	347,288	$10.10	$9.50	$9.99	$10.05	$3.18	46.68b		$466m			-0.08	
wallstreetsurvivor	osur	-0.60%	9.93	9.80	-0.06	344,288	10.10	9.50		10.05	3.18			$466m			-0.08	
yahoo-finance	osur	0.60%	9.93	9.81	0.06	353,713	10.10	9.50	9.99	10.10	3.18			463.61m			-0.08	
ycharts-com	osur	-0.60%	9.93		-0.06					10.05	3.18			463.04m	0.00%		-0.09	
zacks	osur	(-0.60%)	9.93		-0.06	vol.  353,713	10.10	9.50		10.10	3.18			466.41 m	0.00	0.00	-.08	
advfn	adct	0.00	12.74		0.0													
barrons	adct																	
bloomberg	adct																	
boston-com	adct	0.00%	1,838 aed	1837.74	+0.00	1,826	null	null	+0.00	1837.74	1815.96	1735.56 - 2526.56						
bostonmerchant	adct	0.00%	1,838 aed	1837.74	+0.00	1,826	null	null	+0.00	1837.74	1815.96	1735.56 - 2526.56						
business-insider	adct	0.00%	1,838 aed	1837.74	+0.00	1,826	null	null	+0.00	1837.74	1815.96	1735.56 - 2526.56						
chron	adct	0.00%	1,838 aed	1837.74	+0.00	1,826	null	null	+0.00	1837.74	1815.96	1735.56 - 2526.56						
cio-com	adct	0.00%	1,838 aed	1826.31	+0.00	1,826	1837.74	1815.96	1837.74	2526.56	1735.56							
cnn-money	adct																	
easystockalterts	adct	0.00%	12.74	45.18	+0.00	206310	12.74	12.74	12.74	12.76	5.18		16.33				0.78	
finance-abc7-com	adct	0.00%	1,838 aed	1837.74	+0.00	1,826	null	null	+0.00	1837.74	1815.96	1735.56 - 2526.56						
finance-abc7chicago-com	adct	0.00%	1,838 aed	1837.74	+0.00	1,826	null	null	+0.00	1837.74	1815.96	1735.56 - 2526.56						
financial-content	adct	0.00%	1,838 aed	1837.74	+0.00	1,826	null	null	+0.00	1837.74	1815.96	1735.56 - 2526.56						
fool	adct																	
foxbusiness	adct																	
howthemarketworks	adct																	
hpcwire	adct	0.00%	1,838 aed	1837.74	+0.00	1,826	null	null	+0.00	1837.74	1815.96	1735.56 - 2526.56						
insidestocks	adct																	
investorguide	adct		0.00															
marketintellisearch	adct	-2.6 %	$33.33	$33.61	-0.89	1586.90k	$33.61	$33.13	$34.22						%			
marketwatch	adct																	
minyanville	adct	0.00%	1,838 aed	1837.74	+0.00	1,826	null	null	+0.00	1837.74	1815.96	1735.56 - 2526.56						
msn-money	adct																	
paidcontent	adct	0.00%	1,838 aed	1837.74	+0.00	1,826	null	null	+0.00	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	8.06						0.00	
renewable-energy-world	adct	0.00%	1,838 aed	1837.74	+0.00	1,826	null	null	+0.00	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	0.00%	1,838 aed	1837.74	+0.00	1,826	null	null	+0.00	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	$45.18		206,310	$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	-1.76	10.6	10.65	-0.19	548696	10.83	10.45										
barchart	mcrl	-1.76%	10.60	10.65	-0.19	560,323	10.83	10.45	10.79	14.94	8.73		13.25	$656.78 m	1.32%	$0.14	+0.80	
barrons	mcrl	1.76%	10.60	10.65	-0.19	548,696	10.83	10.45				62.56 million		$658.98 million	1.32%	$0.04		
bloomberg	mcrl	-1.761%	10.600	10.650	-0.190	548,696	10.830	10.450		14.98	8.80	62.168mil	13.250	658.977mil	1.321	0.040 regular cash	0.800	
boston-com	mcrl	-1.761%	10.60 usd	10.65	-0.1900	548,696	10.83	10.45	10.79	14.98	8.800	62,167,613						
bostonmerchant	mcrl	-1.761%	10.60 usd	10.65	-0.1900	548,696	10.83	10.45	10.79	14.98	8.800	62,167,613						
business-insider	mcrl	-1.761%	10.60 usd	10.65	-0.1900	548,696	10.83	10.45	10.79	14.98	8.800	62,167,613						
chron	mcrl	-1.761%	10.60 usd	10.65	-0.1900	548,696	10.83	10.45	10.79	14.98	8.800	62,167,613						
cio-com	mcrl	-1.76%	10.60 usd	10.65	-0.1900	548,696	10.83	10.45	10.79	14.98	8.800	62,167,613	13.25	659m	1.3	0.14		
cnn-money	mcrl	-1.76%today&rsquo;s change	10.60data as of 4:00pm et	10.65	-0.19	544,054	10.83	10.45	10.79				13.2	$659.0m	1.32%			
easystockalterts	mcrl	-1.78%	10.60	10.65	-0.19	548696	10.83	10.45	10.79	14.98	8.80		13.25				0.80	
eresearch-fidelity-com	mcrl	-1.76%	10.6000	10.6500	-0.1900	548,696	10.8300	10.4500	10.7900	14.9800	8.8000	62,168,000	13.49	$670.79m	1.30%	$0.035000		
finance-abc7-com	mcrl	-1.761%	10.60 usd	10.65	-0.1900	548,696	10.83	10.45	10.79	14.98	8.800	62,167,613						
finance-abc7chicago-com	mcrl	-1.761%	10.60 usd	10.65	-0.1900	548,696	10.83	10.45	10.79	14.98	8.800	62,167,613						
financial-content	mcrl	-1.761%	10.60 usd	10.65	-0.1900	548,696	10.83	10.45	10.79	14.98	8.800	62,167,613						
finapps-forbes-com	mcrl	-1.8%	$10.60	10.65	-0.19	548,696	10.83	10.45	10.79	14.98	8.80	62 mil	13.2	659 mil	1.3	0.14	0.80	
finviz	mcrl	-1.76%	10.60			548,696			10.79	-29.05%	21.42%	62.17m	13.49	670.81m		0.14	0.80	
fool	mcrl	-1.76%	$10.60	$10.65	-0.19	544,241	$10.83	$10.45	$10.79	$14.98	$8.80		13.40	$658.98m	1.90%	0.14		
foxbusiness	mcrl		$10.60		-0.19	548,696			$10.79									
google-finance	mcrl	(-1.76%)	10.60	10.65	-0.19	548,696.00	10.83	10.45		14.98	8.80	62.17m	13.28	658.98m	1.32	0.04	0.80	
howthemarketworks	mcrl	-1.761%	10.6	10.65	-0.19	543,854	10.83	10.45	10.79									
hpcwire	mcrl	-1.761%	10.60 usd	10.65	-0.1900	548,696	10.83	10.45	10.79	14.98	8.800	62,167,613						
insidestocks	mcrl	-1.76%	10.60	10.65	-0.19	518957	10.83	10.45					price earnings ratio: 13.09					
investopedia	mcrl	-1.76 %	$10.60	10.65	-0.19				10.79									
investorguide	mcrl	-1.76%	10.60	10.72	-0.19		10.83	10.45		14.98	8.80		13.66	659.0m			0.79	
marketintellisearch	mcrl	-1.76 %	$10.60	$10.72	-0.19	548.60k	$10.83	$10.45	$10.79			62.17m	13.49	0.67b	1.3 %		0.80	
marketwatch	mcrl	-1.76%	$10.60	open: 10.65	-0.19	14,155	$10.83	$10.45	$10.79	$14.98	$8.80		18.59	$658.98m	1.32%	0.04	0.57	
minyanville	mcrl	-1.761%	10.60 usd	10.65	-0.1900	548,696	10.83	10.45	10.79	14.98	8.800	62,167,613						
msn-money	mcrl	-1.76%	10.60	10.65	-0.19	548,696	10.83	10.45	10.79	14.98	8.80	62.17 mil	13.42	670.79 mil	1.30%	0.14	0.80	
nasdaq-com	mcrl	1.76%	$ 10.60	$ 10.65	0.19	548,696	$ 10.83	$ 10.45	$ 10.79	$ 14.98	$ 8.80	62,168,000	13.25	$ 658,980,800	1.3 %	$0.140000	$ 0.80	
optimum	mcrl	-1.76%	10.60 ( 4:00 pm edt)	10.65	-0.19	548,496	10.83	10.45	10.79	14.98	8.80	62.17m	13.2	659.0m	1.32	0.14	0.80	
paidcontent	mcrl	-1.761%	10.60 usd	10.65	-0.1900	548,696	10.83	10.45	10.79	14.98	8.800	62,167,613						
pc-quote	mcrl	-1.67%	10.61	10.65	-0.18	548,696	10.83	10.45	10.79	14.98	8.80	63,222,686	13.65823	670,793,000		0.035		
personal-wealth-biz	mcrl	-1.76%	10.60	10.72	-0.19	548,696	10.83	10.45	10.79	14.98	8.80		13.66		1.30	0.14	0.79	
predictwallstreet	mcrl	-1.76%	10.60		-0.19	548,696												
raymond-james	mcrl	-1.76	10.60	10.65	-0.19	548,696	10.83	10.45	10.60	14.98	8.80		13.09				0.81	
renewable-energy-world	mcrl	-1.761%	10.60 usd	10.65	-0.1900	548,696	10.83	10.45	10.79	14.98	8.800	62,167,613						
screamingmedia	mcrl	-1.76%	$	open: 10.65	-0.19	14,155	$10.83	$10.45	$10.79	$14.98	$8.80		18.59	$658.98m	1.32%	0.04	0.57	
scroli	mcrl	%	mcrl			0												
simple-stock-quotes	mcrl	-1.76%	last trade: 10.60		change: -0.190								p/e ratio: 13.66					
smartmoney	mcrl	(-1.76%)	10.60	$10.65	-0.19	548,696	$10.83	$10.45	$10.79	$14.98	$8.80			670,800	1.30%	$0.04		
stocknod	mcrl	-1.761%	10.60 usd	10.65	-0.1900	548,696	10.83	10.45	10.79	14.98	8.800	62,167,613						
stockpickr	mcrl	-1.76%	$10.60 -0.19 | -1.76%	10.65	-0.19	548.70k	10.83	10.45	10.79	14.98	8.80							
stocksmart	mcrl	.0 %	$11.72	13.32	0	154,142	11.87	11.65										
stocktwits	mcrl	-1.67%	10.61		-0.18													
streetinsider-com	mcrl	1.76%	10.60	$10.65	-0.19	548,696	$10.83	$10.45	$10.79	$14.98	$8.80		13.25				$0.80	
thecramerreport	mcrl		10.60	10.72	-0.19	548696	10.83	10.45										
thestree	mcrl	-1.76%	$10.6	10.65	-0.19	548696	10.83	10.45	10.79	-14.98	8.8	6.2167613e7		6.58976698e8				
tickerspy	mcrl	-1.76%	$10.60	10.65	-0.19	548,696	10.83	10.45	10.79	14.98	8.80		13.7	670.2m	1.30%	$0.04		
tmx-quotemedia	mcrl	-1.76%	10.600	10.650	-0.190	548,696	10.830	10.450	10.790	14.980	8.800	62,167,613	13.50	658,976,698	1.297	0.035 usd	0.80	
updown	mcrl	-1.76%	$10.60	$10.65	-$0.19	526,121	$10.83	$10.45	$10.79	$14.98	$8.80	62.16b	13.34	$671m			0.81	
wallstreetsurvivor	mcrl	-1.76%	10.60	10.65	-0.19	543,854	10.83	10.45		14.98	8.80		13.50	$671m	1.30%	0.14 -	0.81	
yahoo-finance	mcrl	1.76%	10.60	10.72	0.19	548,696	10.83	10.45	10.79	14.98	8.80		13.42	658.97m	1.30%	0.14	0.79	
ycharts-com	mcrl	-1.67%	10.61		-0.18					14.98	8.80		13.43	657.40m	1.32%		0.79	
zacks	mcrl	(-1.76%)	10.60		-0.19	vol.  548,696	10.83	10.45		14.98	8.80		13.49	670.79 m	1.30	0.14	.8	
advfn	chg	-0.89	53.63	53.55	-0.48	26497	54.03	53.44										
barchart	chg	-0.89%	53.63	53.55	-0.48	26,497	54.03	53.44	54.11	54.36	37.79		20.59	$837.70 m	3.97%	$2.16	+2.19	
barrons	chg	0.89%	53.63	53.55	-0.48	26,008	54.03	53.44				15.95 million		$844.71 million	4.03%	$0.54		
bloomberg	chg	-0.887%	53.630	53.550	-0.480	26,497	54.030	53.440		54.80	39.26	15.542mil	19.645	833.537mil	4.025	0.540 regular cash	2.730	
boston-com	chg	-0.8871%	53.63 usd	53.55	-0.4800	26,497	54.03	53.44	54.11	54.80	38.60	15,542,371						
bostonmerchant	chg	-0.8871%	53.63 usd	53.55	-0.4800	26,497	54.03	53.44	54.11	54.80	38.60	15,542,371						
business-insider	chg	-0.8871%	53.63 usd	53.55	-0.4800	26,497	54.03	53.44	54.11	54.80	38.60	15,542,371						
chron	chg	-0.8871%	53.63 usd	53.55	-0.4800	26,497	54.03	53.44	54.11	54.80	38.60	15,542,371						
cio-com	chg	-0.89%	53.63 usd	53.55	-0.4800	26,497	54.03	53.44	54.11	54.80	38.60	15,542,371	24.60	834m	4	2.16		
cnn-money	chg	-0.89%	53.63	53.55	-0.48	26,008	54.03	53.44	54.11				24.6	$833.5m	4.03%			
easystockalterts	chg	-0.90%	53.63	53.55	-0.48	26497	54.03	53.44	54.11	54.80	38.60		24.60				2.18	
eresearch-fidelity-com	chg	-0.89%	53.6300	53.5500	-0.4800	26,497	54.0300	53.4400	54.1100	54.8000	39.2600	15,621,000	24.82	$845.25m	3.99%	$0.540000		
finance-abc7-com	chg	-0.8871%	53.63 usd	53.55	-0.4800	26,497	54.03	53.44	54.11	54.80	38.60	15,542,371						
finance-abc7chicago-com	chg	-0.8871%	53.63 usd	53.55	-0.4800	26,497	54.03	53.44	54.11	54.80	38.60	15,542,371						
financial-content	chg	-0.8871%	53.63 usd	53.55	-0.4800	26,497	54.03	53.44	54.11	54.80	38.60	15,542,371						
finapps-forbes-com	chg	-0.9%	$53.63	53.55	-0.48	26,497	54.03	53.44	54.11	54.80	39.26	16 mil		838 mil	4.0	2.16		
finviz	chg	-0.89%	53.63			26,497			54.11	-1.34%	42.64%	15.62m	24.71	845.20m		2.16	2.19	
fool	chg	-0.89%	$53.63	$53.55	-0.48	26,008	$54.03	$53.44	$54.11	$54.80	$39.26		24.70	$833.54m	5.40%	2.16		
foxbusiness	chg		$53.63		-0.48	26,497			$54.11									
google-finance	chg	(-0.89%)	53.63	53.55	-0.48	26,497.00	54.03	53.44		54.80	39.26	15.54m	24.50	833.54m	4.03	0.54	2.19	
howthemarketworks	chg	-0.887%	53.63	53.55	-0.48	26,008	54.03	53.44	54.11									
hpcwire	chg	-0.8871%	53.63 usd	53.55	-0.4800	26,497	54.03	53.44	54.11	54.80	38.60	15,542,371						
insidestocks	chg	-0.89%	53.63	53.55	-0.48	26008	54.03	53.44										
investopedia	chg	-0.89 %	$53.63	53.55	-0.48				54.11									
investorguide	chg	-0.89%	53.63	53.55	-0.48		54.03	53.44		54.80	39.26		24.61	833.5m			2.199	
marketintellisearch	chg	-0.89 %	$53.63	$53.55	-0.48	20.70k	$54.03	$53.44	$54.11			15.62m	24.71	0.85b	3.99 %		2.19	
marketwatch	chg	-0.89%	$53.63	open: 53.55	-0.48	1,337	$54.03	$53.44	$54.11	$54.80	$39.46		24.39	$844.71m	4.03%	0.54	2.20	
minyanville	chg	-0.8871%	53.63 usd	53.55	-0.4800	26,497	54.03	53.44	54.11	54.80	38.60	15,542,371						
msn-money	chg	-0.89%	53.63	53.55	-0.48	26,497	54.03	53.44	54.11	54.80	39.26	15.62 mil	24.38	845.24 mil	3.99%	2.16	2.20	
nasdaq-com	chg	0.89%	$ 53.63		0.48	26,497	$ 54.03	$ 53.44	$ 54.11	$ 54.80	$ 39.26	15,542,000	24.49	$ 833,517,460	3.99 %	$2.160000	$ 2.19	
optimum	chg	-0.89%	53.63 ( 4:15 pm edt)	53.55	-0.48	26,497	54.03	53.44	54.11	54.80	38.60	15.54m	24.6	833.5m	4.03	2.16	2.18	
paidcontent	chg	-0.8871%	53.63 usd	53.55	-0.4800	26,497	54.03	53.44	54.11	54.80	38.60	15,542,371						
pc-quote	chg	-0.89%	53.63	53.55	-0.48	26,497	54.03	53.44	54.11	54.80	39.26	15,681,104	24.59545	840,978,000		0.54		
personal-wealth-biz	chg	-0.89%	53.63	53.55	-0.48	26,497	54.03	53.44	54.11	54.80	39.26		24.61		3.99	2.16	2.199	
predictwallstreet	chg	-0.89%	53.63		-0.48	26,497												
raymond-james	chg	-0.89	53.63	53.55	-0.48	26,497	54.03	53.44	53.63	54.80	39.26		24.27				2.21	
renewable-energy-world	chg	-0.8871%	53.63 usd	53.55	-0.4800	26,497	54.03	53.44	54.11	54.80	38.60	15,542,371						
screamingmedia	chg	-0.89%	$	open: 53.55	-0.48	1,337	$54.03	$53.44	$54.11	$54.80	$39.46		24.39	$844.71m	4.03%	0.54	2.20	
scroli	chg	%	chg			0												
simple-stock-quotes	chg	-0.89%	last trade: 53.63		change: -0.480								p/e ratio: 24.61					
smartmoney	chg	(-0.89%)	53.63	$53.55	-0.48	26,497	$54.03	$53.44	$54.11	$54.80	$39.26			841,000	3.99%	$0.54		
stocknod	chg	-0.8871%	53.63 usd	53.55	-0.4800	26,497	54.03	53.44	54.11	54.80	38.60	15,542,371						
stockpickr	chg	-0.89%	$53.63 -0.48 | -0.89%	53.55	-0.48	26.50k	54.03	53.44	54.11	54.80	39.26							
stocksmart	chg	.0 %	$53	49.16	0	2,817	54.25	53										
stocktwits	chg	-0.78%	53.69		-0.42													
streetinsider-com	chg	0.89%	53.63	$53.55	-0.48	26,497	$54.03	$53.44	$54.11	$54.80	$38.60		24.60				$2.18	
thecramerreport	chg		53.63	53.55	-0.48	26497	54.03	53.44										
thestree	chg	-0.89%	$53.63	53.55	-0.48	26497	54.03	53.44	54.11	-54.8	39.26	1.5542371e7		8.44727864e8				
tickerspy	chg	-0.89%	$53.63	53.55	-0.48	26,497	54.03	53.44	54.11	54.80	39.26		24.6	845.2m	3.99%	$0.54		
tmx-quotemedia	chg	-0.89%	53.630	53.550	-0.480	26,497	54.030	53.440	54.110	54.800	39.260	15,542,371	24.70	833,537,357	3.992	0.540 usd	2.19	
updown	chg	-0.89%	$53.63	$53.55	-$0.48	24,960	$54.03	$53.44	$54.11	$54.80	$39.26	15.54b	27.79	$841m			1.95	
wallstreetsurvivor	chg	-0.89%	53.63	53.55	-0.48	26,008	54.03	53.44		54.80	40.17		24.70	$841m	4.00%	2.16 -	2.41	
yahoo-finance	chg	0.89%	53.63	53.55	0.48	26,497	54.03	53.44	54.11	54.80	39.26		24.39	833.52m	4.00%	2.16	2.20	
ycharts-com	chg	-0.63%	53.69		-0.34					54.44	38.60		24.40	838.64m	4.23%		2.20	
zacks	chg	(-0.89%)	53.63		-0.48	vol.  26,497	54.03	53.44		54.80	38.60		20.5	840.98 m	3.99	2.16	2.64	
advfn	chh	-1.87	34.02	34.31	-0.65	124306	34.35	33.9										
barchart	chh	-1.87%	34.02	34.31	-0.65	124,306	34.35	33.90	34.67	41.19	30.07		18.67	$2.03 b	2.17%	$0.74	+1.79	
barrons	chh	1.87%	34.02	34.31	-0.65	124,306	34.35	33.90				59.04 million		$2.04 billion	2.18%	$0.18		
bloomberg	chh	-1.875%	34.020	34.310	-0.650	124,306	34.350	33.900		41.42	30.68	59.807mil	18.692	2,034.635mil	2.175	0.185 regular cash	1.820	
boston-com	chh	-1.875%	34.02 usd	34.31	-0.6500	124,306	34.35	33.90	34.67	41.42	29.25	59,807,015						
bostonmerchant	chh	-1.875%	34.02 usd	34.31	-0.6500	124,306	34.35	33.90	34.67	41.42	29.25	59,807,015						
business-insider	chh	-1.875%	34.02 usd	34.31	-0.6500	124,306	34.35	33.90	34.67	41.42	29.25	59,807,015						
chron	chh	-1.875%	34.02 usd	34.31	-0.6500	124,306	34.35	33.90	34.67	41.42	29.25	59,807,015						
cio-com	chh	-1.87%	34.02 usd	34.31	-0.6500	124,306	34.35	33.90	34.67	41.42	29.25	59,807,015	16.60	2b	2.1	0.74		
cnn-money	chh	-1.87%today&rsquo;s change	34.02data as of 4:01pm et	34.29	-0.65	124,306	34.35	33.90	34.67				16.6	$2.0b	2.18%			
easystockalterts	chh	-1.89%	34.02	34.31	-0.65	124306	34.35	33.90	34.67	41.42	29.55		16.60				2.05	
eresearch-fidelity-com	chh	-1.87%	34.0200	34.3100	-0.6500	124,306	34.3500	33.9000	34.6700	41.4200	30.6800	59,807,000	19.37	$2.07b	2.13%	$0.185000		
finance-abc7-com	chh	-1.875%	34.02 usd	34.31	-0.6500	124,306	34.35	33.90	34.67	41.42	29.25	59,807,015						
finance-abc7chicago-com	chh	-1.875%	34.02 usd	34.31	-0.6500	124,306	34.35	33.90	34.67	41.42	29.25	59,807,015						
financial-content	chh	-1.875%	34.02 usd	34.31	-0.6500	124,306	34.35	33.90	34.67	41.42	29.25	59,807,015						
finapps-forbes-com	chh	-1.9%	$34.02	34.31	-0.65	124,306	34.35	33.90	34.67	41.42	30.68	60 mil	19.0	2 bil	2.2	0.74	1.79	
finviz	chh	-1.87%	34.02			124,306			34.67	-17.40%	13.17%	59.81m	19.01	2.03b		0.74	1.79	
fool	chh	-1.87%	$34.02	$34.31	-0.65	124,306	$34.35	$33.90	$34.67	$41.42	$30.68		16.70	$2.03b	2.30%	0.74		
foxbusiness	chh		$34.02		-0.65	124,306			$34.67									
google-finance	chh	(-1.87%)	34.02	34.31	-0.65	124,306.00	34.35	33.90		41.42	30.68	59.47m	19.01	2.02b	2.18	0.19	1.79	
howthemarketworks	chh	-1.875%	34.02	34.31	-0.65	124,306	34.35	33.9	34.67									
hpcwire	chh	-1.875%	34.02 usd	34.31	-0.6500	124,306	34.35	33.90	34.67	41.42	29.25	59,807,015						
insidestocks	chh	-1.87%	34.02	34.31	-0.65	124306	34.35	33.90					price earnings ratio: 20.25					
investopedia	chh	-1.87 %	$34.02	34.31	-0.65				34.67									
investorguide	chh	-1.87%	34.02	34.31	-0.65		34.35	33.90		41.42	30.68		19.26	2.031b			1.80	
marketintellisearch	chh	-1.87 %	$34.02	$34.31	-0.65	127.80k	$34.35	$33.90	$34.67			59.81m	19.37	2.07b	2.13 %		1.79	
marketwatch	chh	-1.87%	$34.02	open: 34.31	-0.65	124,306	$34.35	$33.90	$34.67	$41.42	$30.68		18.79	$2.04b	2.18%	0.19	1.81	
minyanville	chh	-1.875%	34.02 usd	34.31	-0.6500	124,306	34.35	33.90	34.67	41.42	29.25	59,807,015						
msn-money	chh	-1.87%	34.02	34.31	-0.65	124,306	34.35	33.90	34.67	41.42	30.68	59.81 mil	18.90	2.07 bil	2.13%	0.74	1.79	
nasdaq-com	chh	1.87%	$ 34.02		0.65	124,306	$ 34.35	$ 33.90	$ 34.67	$ 41.42	$ 30.68	59,807,000	19.01	$ 2,034,634,140	2.13 %	$0.740000	$ 1.79	
optimum	chh	-1.87%	34.02 ( 4:15 pm edt)	34.31	-0.65	124,306	34.35	33.90	34.67	41.42	29.55	59.81m	16.6	2.0b	2.18	0.74	2.05	
paidcontent	chh	-1.875%	34.02 usd	34.31	-0.6500	124,306	34.35	33.90	34.67	41.42	29.25	59,807,015						
pc-quote	chh	-1.87%	34.02	34.31	-0.65	124,306	34.35	33.9	34.67	41.42	30.68	60,949,700	19.26111	2,073,509,000		0.185		
personal-wealth-biz	chh	-1.87%	34.02	34.31	-0.65	124,306	34.35	33.90	34.67	41.42	30.68		19.26		2.13	0.74	1.80	
predictwallstreet	chh	-1.87%	34.02		-0.65	124,306												
raymond-james	chh	-1.87	34.02	34.31	-0.65	124,306	34.35	33.90	34.02	41.42	30.68		18.90				1.80	
renewable-energy-world	chh	-1.875%	34.02 usd	34.31	-0.6500	124,306	34.35	33.90	34.67	41.42	29.25	59,807,015						
screamingmedia	chh	-1.87%	$	open: 34.31	-0.65	124,306	$34.35	$33.90	$34.67	$41.42	$30.68		18.79	$2.04b	2.18%	0.19	1.81	
scroli	chh	%	chh			0												
simple-stock-quotes	chh	-1.87%	last trade: 34.02		change: -0.650								p/e ratio: 19.26					
smartmoney	chh	(-1.87%)	34.02	$34.31	-0.65	124,306	$34.35	$33.90	$34.67	$41.42	$30.68			2,073,500	2.13%	$0.19		
stocknod	chh	-1.875%	34.02 usd	34.31	-0.6500	124,306	34.35	33.90	34.67	41.42	29.25	59,807,015						
stockpickr	chh	-1.87%	$34.02 -0.65 | -1.87%	34.29	-0.65	124.31k	34.35	33.90	34.67	41.42	30.68							
stocksmart	chh	.0 %	$34.91	38.52	0	10,823	35.63	34.89										
stocktwits	chh	-1.85%	34.03		-0.64													
streetinsider-com	chh	1.87%	34.02	$34.31	-0.65	124,306	$34.35	$33.90	$34.67	$41.42	$29.55		16.60				$2.05	
thecramerreport	chh		34.02	34.31	-0.65	124306	34.35	33.90										
thestree	chh	-1.87%	$34.02	34.29	-0.65	124306	34.35	33.9	34.67	-41.42	30.68	5.9807015e7		2.043007632e9				
tickerspy	chh	-1.87%	$34.02	34.31	-0.65	124,306	34.35	33.90	34.67	41.42	30.68		19.3	2.0b	2.13%	$0.18		
tmx-quotemedia	chh	-1.87%	34.020	34.310	-0.650	124,306	34.350	33.900	34.670	41.420	30.680	59,807,015	16.90	2,034,634,650	2.175	0.185 usd	2.05	
updown	chh	-1.87%	$34.02	$34.31	-$0.65	124,306	$34.35	$33.90	$34.67	$41.42	$30.68	59.80b	19.05	$2.07b			1.82	
wallstreetsurvivor	chh	-1.87%	34.02	34.31	-0.65	124,306	34.35	33.90		41.42	31.93		16.90	$2b	2.10%	0.74 -	1.80	
yahoo-finance	chh	1.87%	34.02	34.31	0.65	124,306	34.35	33.90	34.67	41.42	30.68			2.03b				
ycharts-com	chh	-1.87%	34.03		-0.65					41.42	29.55							
zacks	chh	(-1.87%)	34.02		-0.65	vol.  124,306	34.35	33.90		41.42	29.55		18.94	2.07 b	2.13	0.74	1.83	
advfn	mcri	-3.19	10.32	10.56	-0.34	29572	10.56	10.27										
barchart	mcri	-3.19%	10.32	10.56	-0.34	32,943	10.56	10.27	10.66	13.51	8.77		21.89	$166.56 m			+0.45	
barrons	mcri	3.19%	10.32	10.56	-0.34	29,572	10.56	10.27				16.21 million		$166.06 million	mcri has not issued dividends in more than 1 year.			
bloomberg	mcri	-3.189%	10.320	10.560	-0.340	29,572	10.560	10.270		13.51	8.77	16.138mil	21.958	166.546mil			0.470	
boston-com	mcri	-3.189%	10.32 usd	10.56	-0.3400	29,572	10.56	10.27	10.66	13.51	8.770	16,138,158						
bostonmerchant	mcri	-3.189%	10.32 usd	10.56	-0.3400	29,572	10.56	10.27	10.66	13.51	8.770	16,138,158						
business-insider	mcri	-3.189%	10.32 usd	10.56	-0.3400	29,572	10.56	10.27	10.66	13.51	8.770	16,138,158						
chron	mcri	-3.189%	10.32 usd	10.56	-0.3400	29,572	10.56	10.27	10.66	13.51	8.770	16,138,158						
cio-com	mcri	-3.19%	10.32 usd	10.56	-0.3400	29,572	10.56	10.27	10.66	13.51	8.770	16,138,158	22.93	167m				
cnn-money	mcri	-3.19%	10.32	10.56	-0.34	29,572	10.56	10.27	10.66				20.2	$166.5m				
easystockalterts	mcri	-3.22%	10.32	10.56	-0.34	29572	10.56	10.27	10.66	13.51	8.77		22.93				0.45	
eresearch-fidelity-com	mcri	-3.19%	10.3200	10.5600	-0.3400	29,572	10.5600	10.2700	10.6600	13.5100	8.7700	16,138,000	23.69	$172.03m				
finance-abc7-com	mcri	-3.189%	10.32 usd	10.56	-0.3400	29,572	10.56	10.27	10.66	13.51	8.770	16,138,158						
finance-abc7chicago-com	mcri	-3.189%	10.32 usd	10.56	-0.3400	29,572	10.56	10.27	10.66	13.51	8.770	16,138,158						
financial-content	mcri	-3.189%	10.32 usd	10.56	-0.3400	29,572	10.56	10.27	10.66	13.51	8.770	16,138,158						
finapps-forbes-com	mcri	-3.2%	$10.32	10.56	-0.34	29,572	10.56	10.27	10.66	13.51	8.77	16 mil	22.9	167 mil	0.0	0.00	0.45	
finviz	mcri	-3.19%	10.32			29,572			10.66	-23.61%	17.67%	16.14m	23.69	172.05m			0.45	
fool	mcri	-3.19%	$10.32	$10.56	-0.34	28,821	$10.56	$10.27	$10.66	$13.51	$8.77		22.60	$166.55m				
foxbusiness	mcri		$10.32		-0.34	29,572			$10.66									
google-finance	mcri	(-3.19%)	10.32	10.56	-0.34	29,572.00	10.56	10.27		13.51	8.77	16.14m	22.83	166.55m			0.45	
howthemarketworks	mcri	-3.189%	10.32	10.56	-0.34	28,821	10.56	10.27	10.66									
hpcwire	mcri	-3.189%	10.32 usd	10.56	-0.3400	29,572	10.56	10.27	10.66	13.51	8.770	16,138,158						
insidestocks	mcri	-3.19%	10.32	10.56	-0.34	28221	10.56	10.27					price earnings ratio: 22.93					
investopedia	mcri	-3.19 %	$10.32	10.56	-0.34				10.66									
investorguide	mcri	-3.19%	10.32	10.56	-0.34		10.56	10.27		13.51	8.86		23.69	166.5m			0.45	
marketintellisearch	mcri	-3.19 %	$10.32	$10.56	-0.34	19.20k	$10.56	$10.27	$10.66			16.14m	23.69	0.17b	0.0 %		0.45	
marketwatch	mcri	-3.19%	$10.32	open: 10.56	-0.34	851	$10.56	$10.27	$10.66	$13.51	$8.77		22.83	$166.06m			0.45	
minyanville	mcri	-3.189%	10.32 usd	10.56	-0.3400	29,572	10.56	10.27	10.66	13.51	8.770	16,138,158						
msn-money	mcri	-3.19%	10.32	10.56	-0.34	29,572	10.56	10.27	10.66	13.51	8.77	16.14 mil	22.93	172.03 mil			0.45	
nasdaq-com	mcri	3.19%	$ 10.32	$ 10.56	0.34	29,572	$ 10.56	$ 10.27	$ 10.66	$ 13.51	$ 8.77	16,138,000	22.93	$ 166,544,160			$ 0.45	
optimum	mcri	-3.19%	10.32 ( 4:30 pm edt)	10.56	-0.34	29,572	10.56	10.27	10.66	13.51	8.77	16.14m	22.9	166.5m			0.45	
paidcontent	mcri	-3.189%	10.32 usd	10.56	-0.3400	29,572	10.56	10.27	10.66	13.51	8.770	16,138,158						
pc-quote	mcri	-3.19%	10.32	10.56	-0.34	29,572	10.56	10.27	10.66	13.51	8.77	16,669,680	23.68889	172,031,000				
personal-wealth-biz	mcri	-3.19%	10.32	10.56	-0.34	29,572	10.56	10.27	10.66	13.51	8.86		23.69			0.00	0.45	
predictwallstreet	mcri	-3.19%	10.32		-0.34	29,572												
raymond-james	mcri	-3.19	10.32	10.56	-0.34	29,572	10.56	10.27	10.32	13.51	8.77		22.44				0.46	
renewable-energy-world	mcri	-3.189%	10.32 usd	10.56	-0.3400	29,572	10.56	10.27	10.66	13.51	8.770	16,138,158						
screamingmedia	mcri	-3.19%	$	open: 10.56	-0.34	851	$10.56	$10.27	$10.66	$13.51	$8.77		22.83	$166.06m			0.45	
scroli	mcri	%	mcri			0												
simple-stock-quotes	mcri	-3.19%	last trade: 10.32		change: -0.340								p/e ratio: 23.69					
smartmoney	mcri	(-3.19%)	10.32	$10.56	-0.34	29,572	$10.56	$10.27	$10.66	$13.51	$8.77			172,000	0.00%	$0.00		
stocknod	mcri	-3.189%	10.32 usd	10.56	-0.3400	29,572	10.56	10.27	10.66	13.51	8.770	16,138,158						
stockpickr	mcri	-3.19%	$10.32 -0.34 | -3.19%	10.56	-0.34	29.57k	10.56	10.27	10.66	13.51	8.77							
stocksmart	mcri	.0 %	$9.12	12.92	0	2,676	9.29	9.12										
stocktwits	mcri	-2.91%	10.35		-0.31													
streetinsider-com	mcri	3.19%	10.32	$10.56	-0.34	29,572	$10.56	$10.27	$10.66	$13.51	$8.77		22.93				$0.45	
thecramerreport	mcri		10.32	10.56	-0.34	29572	10.56	10.27										
thestree	mcri	-3.19%	$10.32	10.56	-0.34	29572	10.56	10.27	10.66	-13.51	8.77	1.6138158e7		1.66061646e8				
tickerspy	mcri	-3.19%	$10.32	10.56	-0.34	29,572	10.56	10.27	10.66	13.51	8.77		23.7	172.0m	0.00%	$0.00		
tmx-quotemedia	mcri	-3.19%	10.320	10.560	-0.340	29,572	10.560	10.270	10.660	13.510	8.770	16,138,158	23.70	166,545,791			0.45	
updown	mcri	-3.19%	$10.32	$10.56	-$0.34	19,353	$10.56	$10.27	$10.66	$13.51	$8.77	16.13b	23.45	$172m			0.45	
wallstreetsurvivor	mcri	-3.19%	10.32	10.56	-0.34	28,821	10.56	10.27		13.51	8.77		23.70	$172m			0.51	
yahoo-finance	mcri	3.19%	10.32	10.56	0.34	29,572	10.56	10.27	10.66	13.51	8.77		22.93	166.54m			0.45	
ycharts-com	mcri	-2.63%	10.35		-0.28					13.51	8.77		23.00	167.05m	0.00%		0.45	
zacks	mcri	(-3.19%)	10.32		-0.34	vol.  29,572	10.56	10.27		13.51	8.77		22.68	172.03 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	9.36	+0.00	300	24.99	24.99	24.99	25.00	14.95		13.88				1.80	
finance-abc7-com	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
finance-abc7chicago-com	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
financial-content	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
fool	atac																	
foxbusiness	atac		$24.99		+0.04	1,123,355			$24.95									
google-finance	atac	(1.87%)	8.70	8.55	+0.16	103,251.00	8.70	8.17		9.00	1.75	96.47m		839.32m			-0.20	
howthemarketworks	atac																	
hpcwire	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
insidestocks	atac			symbol			exchange											
investorguide	atac		0.00															
marketintellisearch	atac	-0.2 %	$24.38	$23.86	-0.05	795.20k	$24.47	$23.50	$24.43						%			
marketwatch	atac	+0.41%	tl12.20	open: 12.15	+0.05	44,397	tl12.45	tl12.10	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	+0.41%	tl	open: 12.15	+0.05	44,397	tl12.45	tl12.10	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	$9.36		300	$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	-1.78	11.01	10.99	-0.2	54098	11.289	10.9										
barchart	ksws	-1.78%	11.01	11.01	-0.20	56,337	11.29	10.90	11.21	13.19	8.75		0.00	$389.53 m			-2.07	
barrons	ksws	1.78%	11.01	10.99	-0.20	54,098	11.289	10.90				35.22 million		$388.31 million	ksws has not issued dividends in more than 1 year.	$0.05		
bloomberg	ksws	-1.784%	11.010	10.990	-0.200	54,098	11.289	10.900		13.19	8.75	27.390mil		389.530mil			-2.010	
boston-com	ksws	-1.784%	11.01 usd	10.99	-0.2000	54,098	11.29	10.90	11.21	13.19	8.750	27,389,988						
bostonmerchant	ksws	-1.784%	11.01 usd	10.99	-0.2000	54,098	11.29	10.90	11.21	13.19	8.750	27,389,988						
business-insider	ksws	-1.784%	11.01 usd	10.99	-0.2000	54,098	11.29	10.90	11.21	13.19	8.750	27,389,988						
chron	ksws	-1.784%	11.01 usd	10.99	-0.2000	54,098	11.29	10.90	11.21	13.19	8.750	27,389,988						
cio-com	ksws	-1.78%	11.01 usd	10.99	-0.2000	54,098	11.29	10.90	11.21	13.19	8.750	27,389,988		302m				
cnn-money	ksws	-1.78%	11.01	10.99	-0.20	54,098	11.29	10.90	11.21				nm	$301.6m				
easystockalterts	ksws	-1.82%	11.01	10.99	-0.20	54098	11.29	10.90	11.21	13.19	8.75						-2.08	
eresearch-fidelity-com	ksws	-1.78%	11.0100	10.9900	-0.2000	54,098	11.2890	10.9000	11.2100	13.1900	8.7500	35,430,000	nm	$397.17m				
finance-abc7-com	ksws	-1.784%	11.01 usd	10.99	-0.2000	54,098	11.29	10.90	11.21	13.19	8.750	27,389,988						
finance-abc7chicago-com	ksws	-1.784%	11.01 usd	10.99	-0.2000	54,098	11.29	10.90	11.21	13.19	8.750	27,389,988						
financial-content	ksws	-1.784%	11.01 usd	10.99	-0.2000	54,098	11.29	10.90	11.21	13.19	8.750	27,389,988						
finapps-forbes-com	ksws	-1.8%	$11.01	10.99	-0.20	54,098	11.29	10.90	11.21	13.19	8.75	27 mil		302 mil	0.0	0.00	-2.07	
finviz	ksws	-1.78%	11.01			54,098			11.21	-16.53%	25.83%	35.43m		397.17m			-2.08	
fool	ksws	-1.78%	$11.01	$10.99	-0.20	44,273	$11.29	$10.90	$11.21	$13.19	$8.75		0.00	$390.08m	2.20%	0.20		
foxbusiness	ksws		$11.01		-0.20	54,098			$11.21									
google-finance	ksws	(-1.78%)	11.01	10.99	-0.20	54,098.00	11.29	10.90		13.19	8.75	35.43m		390.08m			-2.08	
howthemarketworks	ksws	-1.784%	11.01	10.99	-0.2	44,473	11.289	10.9	11.21									
hpcwire	ksws	-1.784%	11.01 usd	10.99	-0.2000	54,098	11.29	10.90	11.21	13.19	8.750	27,389,988						
insidestocks	ksws	-1.78%	11.01	11.01	-0.20	54098	11.29	10.90										
investopedia	ksws	-1.78 %	$11.01	10.99	-0.20				11.21									
investorguide	ksws	-1.78%	11.01	11.16	-0.20		11.289	10.90		13.19	8.75			390.1m			-2.088	
marketintellisearch	ksws	-1.78 %	$11.01	$11.16	-0.20	44.00k	$11.29	$10.90	$11.21			35.43m	0.00	0.40b	0.0 %		-2.08	
marketwatch	ksws	-1.78%	$11.01	open: 10.99	-0.20	9,625	$11.29	$10.90	$11.21	$13.19	$8.75			$388.31m				
minyanville	ksws	-1.784%	11.01 usd	10.99	-0.2000	54,098	11.29	10.90	11.21	13.19	8.750	27,389,988						
msn-money	ksws	-1.78%	11.01	10.99	-0.20	54,098	11.29	10.90	11.21	13.19	8.75	35.43 mil	-5.27	397.16 mil			-2.08	
nasdaq-com	ksws	1.78%	$ 11.01	$ 10.99	0.20	54,098	$ 11.289	$ 10.90	$ 11.21	$ 13.19	$ 8.75	27,390,000		$ 301,563,900	1.78 %	$0.200000	$ -2.07	
optimum	ksws	-1.78%	11.01 ( 4:00 pm edt)	10.99	-0.20	46,798	11.29	10.90	11.21	13.19	8.75	27.39m		301.6m	1.82	0.20	-2.08	
paidcontent	ksws	-1.784%	11.01 usd	10.99	-0.2000	54,098	11.29	10.90	11.21	13.19	8.750	27,389,988						
pc-quote	ksws	-1.78%	11.01	10.99	-0.20	54,098	11.289	10.9	11.21	13.19	8.75	27,887,548	-5.36364	307,042,000		0.05		
personal-wealth-biz	ksws	-1.78%	11.01	11.16	-0.20	54,098	11.289	10.90	11.21	13.19	8.75					0.00	-2.088	
predictwallstreet	ksws	-1.78%	11.22		-0.20	54,098												
raymond-james	ksws	-1.78	11.01	10.99	-0.20	54,098	11.29	10.90	11.01	13.19	8.75						-2.07	
renewable-energy-world	ksws	-1.784%	11.01 usd	10.99	-0.2000	54,098	11.29	10.90	11.21	13.19	8.750	27,389,988						
screamingmedia	ksws	-1.78%	$	open: 10.99	-0.20	9,625	$11.29	$10.90	$11.21	$13.19	$8.75			$388.31m				
scroli	ksws	%	ksws			0												
simple-stock-quotes	ksws	-1.78%	last trade: 11.01		change: -0.200													
smartmoney	ksws	(-1.78%)	11.01	$10.99	-0.20	54,098	$11.29	$10.90	$11.21	$13.19	$8.75			307,000	0.00%	$0.05		
stocknod	ksws	-1.784%	11.01 usd	10.99	-0.2000	54,098	11.29	10.90	11.21	13.19	8.750	27,389,988						
stockpickr	ksws	-1.78%	$11.01 -0.20 | -1.78%	10.99	-0.20	54.10k	11.29	10.90	11.21	13.19	8.75							
stocksmart	ksws	.0 %	$10.7	12.51	0	10,560	11.29	10.69										
stocktwits	ksws	-1.78%	11.01		-0.20													
streetinsider-com	ksws	1.78%	11.01	$10.99	-0.2	54,098	$11.29	$10.90	$11.21	$13.19	$8.75						$-2.08	
thecramerreport	ksws		11.01	11.16	-0.20	54098	11.289	10.90										
thestree	ksws	-1.78%	$11.01	10.99	-0.2	54098	11.29	10.9	11.21	-13.19	8.75	3.5429512e7		2.99920369e8				
tickerspy	ksws	-1.78%	$11.01	10.99	-0.20	54,098	11.29	10.90	11.21	13.19	8.75		-5.4	397.1m	0.00%	$0.05		
tmx-quotemedia	ksws	-1.78%	11.010	10.990	-0.200	54,098	11.289	10.900	11.210	13.190	8.750	35,429,512		390,078,927			-2.08	
updown	ksws	-1.78%	$11.01	$10.99	-$0.20	44,273	$11.29	$10.90	$11.21	$13.19	$8.75	35.43b		$397m			-2.08	
wallstreetsurvivor	ksws	-1.78%	11.01	10.99	-0.20	44,473	11.29	10.90		13.19	8.75			$307m			-1.94	
yahoo-finance	ksws	1.78%	11.01	11.16	0.20	54,098	11.29	10.90	11.21	13.19	8.75			390.07m			-2.09	
ycharts-com	ksws	-1.78%	11.01		-0.20					13.19	8.75			389.53m	0.00%		-2.09	
zacks	ksws	(-1.78%)	11.01		-0.20	vol.  54,098	11.29	10.90		13.19	8.75			397.17 m	0.00	0.00	-1.98	
advfn	chs	-0.37	16.12	16.03	-0.06	2000658	16.12	15.83										
barchart	chs	-0.37%	16.12	16.03	-0.06	2,000,658	16.12	15.83	16.18	16.25	8.10		22.03	$2.85 b	1.28%	$0.20	+0.71	
barrons	chs	0.37%	16.12	16.03	-0.06	1.998m	16.12	15.83				178.03 million		$2.76 billion	1.24%	$0.05		
bloomberg	chs	-0.371%	16.120	16.030	-0.060	2,000,658	16.120	15.830		16.25	8.22	176.195mil	22.389	2,840.265mil	1.117	0.050 regular cash	0.720	
boston-com	chs	-0.3708%	16.12 usd	16.03	-0.0600	2,000,658	16.12	15.83	16.18	16.25	8.220	176,195,109						
bostonmerchant	chs	-0.3708%	16.12 usd	16.03	-0.0600	2,000,658	16.12	15.83	16.18	16.25	8.220	176,195,109						
business-insider	chs	-0.3708%	16.12 usd	16.03	-0.0600	2,000,658	16.12	15.83	16.18	16.25	8.220	176,195,109						
chron	chs	-0.3708%	16.12 usd	16.03	-0.0600	2,000,658	16.12	15.83	16.18	16.25	8.220	176,195,109						
cio-com	chs	-0.37%	16.12 usd	16.03	-0.0600	2,000,658	16.12	15.83	16.18	16.25	8.220	176,195,109	23.03	3b	1.3	0.2		
cnn-money	chs	-0.37%today&rsquo;s change	16.12data as of 4:00pm et	16.03	-0.06	2,001,158	16.12	15.83	16.18				23.0	$2.8b	1.24%			
easystockalterts	chs	-0.37%	16.12	16.03	-0.06	2000658	16.12	15.83	16.18	16.25	8.22		23.03				0.70	
eresearch-fidelity-com	chs	-0.37%	16.1200	16.0300	-0.0600	2,000,658	16.1200	15.8300	16.1800	16.2500	8.2200	176,195,000	22.79	$2.85b	1.24%	$0.050000		
finance-abc7-com	chs	-0.3708%	16.12 usd	16.03	-0.0600	2,000,658	16.12	15.83	16.18	16.25	8.220	176,195,109						
finance-abc7chicago-com	chs	-0.3708%	16.12 usd	16.03	-0.0600	2,000,658	16.12	15.83	16.18	16.25	8.220	176,195,109						
financial-content	chs	-0.3708%	16.12 usd	16.03	-0.0600	2,000,658	16.12	15.83	16.18	16.25	8.220	176,195,109						
finapps-forbes-com	chs	-0.4%	$16.12	16.03	-0.06	2,000,658	16.12	15.83	16.18	16.25	8.22	176 mil	22.7	3 bil	1.2	0.20	0.71	
finviz	chs	-0.37%	16.12			2,000,658			16.18	-0.80%	99.12%	176.20m	23.03	2.84b		0.20	0.70	
fool	chs	-0.37%	$16.12	$16.03	-0.06	2,000,158	$16.12	$15.83	$16.18	$16.25	$8.22		22.20	$2.84b		0.20		
foxbusiness	chs		$16.12		-0.06	2,000,658			$16.18									
google-finance	chs	(-0.37%)	16.12	16.03	-0.06	2.00m	16.12	15.83		16.25	8.22	176.20m	22.95	2.84b	1.24	0.05	0.70	
howthemarketworks	chs	-0.371%	16.12	16.03	-0.06	1,998,156	16.12	15.83	16.18									
hpcwire	chs	-0.3708%	16.12 usd	16.03	-0.0600	2,000,658	16.12	15.83	16.18	16.25	8.220	176,195,109						
insidestocks	chs	-0.37%	16.12	16.03	-0.06	1998156	16.12	15.83					price earnings ratio: 22.70					
investopedia	chs	-0.37 %	$16.12	16.03	-0.06				16.18									
investorguide	chs	-0.37%	16.12	16.03	-0.06		16.12	15.83		16.25	8.22		23.15	2.840b			0.699	
marketintellisearch	chs	-0.37 %	$16.12	$16.03	-0.06	1942.00k	$16.12	$15.83	$16.18			176.20m	23.11	2.85b	1.24 %		0.70	
marketwatch	chs	-0.37%	$16.12	open: 16.03	-0.06	39,172	$16.12	$15.83	$16.18	$16.25	$8.22		22.59	$2.76b	1.24%	0.05	0.71	
minyanville	chs	-0.3708%	16.12 usd	16.03	-0.0600	2,000,658	16.12	15.83	16.18	16.25	8.220	176,195,109						
msn-money	chs	-0.37%	16.12	16.03	-0.06	2 mil	16.12	15.83	16.18	16.25	8.22	176.20 mil	23.03	2.85 bil	1.24%	0.20	0.70	
nasdaq-com	chs	0.37%	$ 16.12		0.06	2,000,658	$ 16.12	$ 15.83	$ 16.18	$ 16.25	$ 8.22	176,195,000	22.7	$ 2,840,263,400	1.24 %	$0.200000	$ 0.71	
optimum	chs	-0.37%	16.12 ( 4:15 pm edt)	16.03	-0.06	2,000,658	16.12	15.83	16.18	16.25	8.22	176.20m	23.0	2.8b	1.24	0.20	0.70	
paidcontent	chs	-0.3708%	16.12 usd	16.03	-0.0600	2,000,658	16.12	15.83	16.18	16.25	8.220	176,195,109						
pc-quote	chs	-0.37%	16.12	16.03	-0.06	2,000,658	16.12	15.83	16.18	16.25	8.22	176,850,819	23.11429	2,850,835,000		0.05		
personal-wealth-biz	chs	-0.37%	16.12	16.03	-0.06	2,000,658	16.12	15.83	16.18	16.25	8.22		23.15		1.11	0.18	0.699	
predictwallstreet	chs	-0.37%	16.12		-0.06	2,000,658												
raymond-james	chs	-0.37	16.12	16.03	-0.06	2,000,658	16.12	15.83	16.12	16.25	8.22		22.70				0.71	
renewable-energy-world	chs	-0.3708%	16.12 usd	16.03	-0.0600	2,000,658	16.12	15.83	16.18	16.25	8.220	176,195,109						
screamingmedia	chs	-0.37%	$	open: 16.03	-0.06	39,172	$16.12	$15.83	$16.18	$16.25	$8.22		22.59	$2.76b	1.24%	0.05	0.71	
scroli	chs	%	chs			0												
simple-stock-quotes	chs	-0.37%	last trade: 16.12		change: -0.060								p/e ratio: 23.15					
smartmoney	chs	(-0.37%)	16.12	$16.03	-0.06	2,000,658	$16.12	$15.83	$16.18	$16.25	$8.22			2,850,800	1.24%	$0.05		
stocknod	chs	-0.3708%	16.12 usd	16.03	-0.0600	2,000,658	16.12	15.83	16.18	16.25	8.220	176,195,109						
stockpickr	chs	-0.37%	$16.12 -0.06 | -0.37%	15.96	-0.06	2.00m	16.12	15.83	16.18	16.25	8.22							
stocksmart	chs	.0 %	$14.64	12.04	0	275,719	15.19	14.62										
stocktwits	chs	-0.43%	16.11		-0.07													
streetinsider-com	chs	0.37%	16.12	$16.03	-0.06	2,000,658	$16.12	$15.83	$16.18	$16.25	$8.22		23.03				$0.70	
thecramerreport	chs		16.18		0.00	2945												
thestree	chs	-0.37%	$16.12	15.96	-0.06	2000658	16.12	15.83	16.18	-16.25	8.22	1.76195109e8		2.755691505e9				
tickerspy	chs	-0.37%	$16.12	16.03	-0.06	2,000,658	16.12	15.83	16.18	16.25	8.22		23.1	2.8b	1.24%	$0.05		
tmx-quotemedia	chs	-0.37%	16.120	16.030	-0.060	2,000,658	16.120	15.830	16.180	16.250	8.220	176,195,109	23.10	2,840,265,157	1.241	0.050 usd	0.70	
updown	chs	-0.37%	$16.12	$16.03	-$0.06	1,959,856	$16.12	$15.83	$16.18	$16.25	$8.22	176.19b	22.64	$2.85b			0.71	
wallstreetsurvivor	chs	-0.37%	16.12	16.03	-0.06	1,998,156	16.12	15.83		16.25	8.22		23.10	$3b	1.20%	0.16 -	0.64	
yahoo-finance	chs	0.37%	16.12	16.03	0.06	2,000,658	16.12	15.83	16.18	16.25	8.22		23.06	2.84b	1.30%	0.20	0.70	
ycharts-com	chs	-0.43%	16.11		-0.07					16.23	8.22		23.01	2.85b	1.41%		0.70	
zacks	chs	(-0.37%)	16.12		-0.06	vol.  2,000,658	16.12	15.83		16.25	8.22		22.79	2.85 b	1.24	0.20	.71	
advfn	inap	-2.05	7.18	7.21	-0.15	158227	7.34	7.17										
barchart	inap	-2.05%	7.18	7.32	-0.15	159,153	7.34	7.17	7.33	8.56	3.90		0.00	$373.50 m			-0.10	
barrons	inap	2.05%	7.18	7.21	-0.15	158,227	7.34	7.17				50.47 million		$382.56 million				
bloomberg	inap	-2.046%	7.180	7.210	-0.150	158,227	7.340	7.170		8.56	3.90	52.262mil		375.241mil			-0.080	
boston-com	inap	-2.046%	7.180 usd	7.210	-0.1500	158,227	7.340	7.170	7.330	8.560	3.900	52,262,023						
bostonmerchant	inap	-2.046%	7.180 usd	7.210	-0.1500	158,227	7.340	7.170	7.330	8.560	3.900	52,262,023						
business-insider	inap	-2.046%	7.180 usd	7.210	-0.1500	158,227	7.340	7.170	7.330	8.560	3.900	52,262,023						
chron	inap	-2.046%	7.180 usd	7.210	-0.1500	158,227	7.340	7.170	7.330	8.560	3.900	52,262,023						
cio-com	inap	-2.05%	7.180 usd	7.210	-0.1500	158,227	7.340	7.170	7.330	8.560	3.900	52,262,023		375m				
cnn-money	inap	-2.05%today&rsquo;s change	7.18data as of 4:00pm et	7.21	-0.15	156,627	7.34	7.17	7.33				nm	$375.2m				
easystockalterts	inap	-2.08%	7.18	7.21	-0.15	158227	7.34	7.17	7.33	8.56	3.90						-0.10	
eresearch-fidelity-com	inap	-2.05%	7.1800	7.2100	-0.1500	158,227	7.3400	7.1700	7.3300	8.5600	3.9000	52,262,000	nm	$383.08m				
finance-abc7-com	inap	-2.046%	7.180 usd	7.210	-0.1500	158,227	7.340	7.170	7.330	8.560	3.900	52,262,023						
finance-abc7chicago-com	inap	-2.046%	7.180 usd	7.210	-0.1500	158,227	7.340	7.170	7.330	8.560	3.900	52,262,023						
financial-content	inap	-2.046%	7.180 usd	7.210	-0.1500	158,227	7.340	7.170	7.330	8.560	3.900	52,262,023						
finapps-forbes-com	inap	-2.0%	$7.18	7.21	-0.15	158,227	7.34	7.17	7.33	8.56	3.90	52 mil		375 mil	0.0	0.00	-0.10	
finviz	inap	-2.05%	7.18			158,227			7.33	-16.12%	84.10%	52.26m		383.07m			-0.10	
fool	inap	-2.05%	$7.18	$7.21	-0.15	152,089	$7.34	$7.17	$7.33	$8.56	$3.90		0.00	$375.24m				
foxbusiness	inap		$7.18		-0.15	158,227			$7.33									
google-finance	inap	(-2.05%)	7.18	7.21	-0.15	158,227.00	7.34	7.17		8.56	3.90	52.26m		375.24m			-0.10	
howthemarketworks	inap	-2.046%	7.18	7.21	-0.15	144,577	7.34	7.17	7.33									
hpcwire	inap	-2.046%	7.180 usd	7.210	-0.1500	158,227	7.340	7.170	7.330	8.560	3.900	52,262,023						
insidestocks	inap	-2.05%	7.18	7.32	-0.15	142141	7.34	7.17					price earnings ratio: 119.67					
investopedia	inap	-2.05 %	$7.18	7.21	-0.15				7.33									
investorguide	inap	-2.05%	7.18	7.32	-0.15		7.34	7.17		8.56	3.90			359.9m			-0.096	
marketintellisearch	inap	-2.05 %	$7.18	$7.32	-0.15	150.90k	$7.34	$7.17	$7.33			52.26m	0.00	0.38b	0.0 %		-0.10	
marketwatch	inap	-2.05%	$7.18	open: 7.21	-0.15	5,596	$7.34	$7.17	$7.33	$8.56	$3.90			$382.56m				
minyanville	inap	-2.046%	7.180 usd	7.210	-0.1500	158,227	7.340	7.170	7.330	8.560	3.900	52,262,023						
msn-money	inap	-2.05%	7.18	7.21	-0.15	158,227	7.34	7.17	7.33	8.56	3.90	52.26 mil	-79.78	383.08 mil			-0.10	
nasdaq-com	inap	2.05%	$ 7.18	$ 7.21	0.15	158,227	$ 7.34	$ 7.17	$ 7.33	$ 8.56	$ 3.90	52,262,000		$ 375,241,160			$ -0.10	
optimum	inap	-2.05%	7.18 ( 4:00 pm edt)	7.21	-0.15	149,115	7.34	7.17	7.33	8.56	3.90	52.26m		375.2m			-0.10	
paidcontent	inap	-2.046%	7.180 usd	7.210	-0.1500	158,227	7.340	7.170	7.330	8.560	3.900	52,262,023						
pc-quote	inap	-2.05%	7.18	7.21	-0.15	158,227	7.34	7.17	7.33	8.56	3.90	53,353,830	-81.44444	383,081,000				
personal-wealth-biz	inap	-2.05%	7.18	7.32	-0.15	158,227	7.34	7.17	7.33	8.56	3.90					0.00	-0.096	
predictwallstreet	inap	-2.05%	7.34		-0.15	158,227												
raymond-james	inap	-2.05	7.18	7.21	-0.15	158,227	7.34	7.17	7.18	8.56	3.90						-0.10	
renewable-energy-world	inap	-2.046%	7.180 usd	7.210	-0.1500	158,227	7.340	7.170	7.330	8.560	3.900	52,262,023						
screamingmedia	inap	-2.05%	$	open: 7.21	-0.15	5,596	$7.34	$7.17	$7.33	$8.56	$3.90			$382.56m				
scroli	inap	%				0												
simple-stock-quotes	inap	-2.05%	last trade: 7.18		change: -0.150													
smartmoney	inap	(-2.05%)	7.18	$7.21	-0.15	158,227	$7.34	$7.17	$7.33	$8.56	$3.90			383,100	0.00%	$0.00		
stocknod	inap	-2.046%	7.180 usd	7.210	-0.1500	158,227	7.340	7.170	7.330	8.560	3.900	52,262,023						
stockpickr	inap	-2.05%	$7.18 -0.15 | -2.05%	7.21	-0.15	158.23k	7.34	7.17	7.33	8.56	3.90							
stocksmart	inap	.0 %	$7.875	6	0	22,049	8.25	7.86										
stocktwits	inap	-2.05%	7.18		-0.15													
streetinsider-com	inap	2.05%	7.18	$7.21	-0.15	158,227	$7.34	$7.17	$7.33	$8.56	$3.90						$-0.10	
thecramerreport	inap		7.18	7.32	-0.15	158227	7.34	7.17										
thestree	inap	-2.05%	$7.18	7.21	-0.15	158227	7.34	7.17	7.33	-8.56	3.9	5.2262023e7		3.82558008e8				
tickerspy	inap	-2.05%	$7.18	7.21	-0.15	158,227	7.34	7.17	7.33	8.56	3.90		-81.4	383.1m	0.00%	$0.00		
tmx-quotemedia	inap	-2.05%	7.180	7.210	-0.150	158,227	7.340	7.170	7.330	8.560	3.900	52,262,023		375,241,325			-0.10	
updown	inap	-2.05%	$7.18	$7.21	-$0.15	151,947	$7.34	$7.17	$7.33	$8.56	$3.90	52.26b		$383m			-0.10	
wallstreetsurvivor	inap	-2.05%	7.18	7.21	-0.15	144,577	7.34	7.17		8.56	3.90			$383m			-0.07	
yahoo-finance	inap	2.05%	7.18	7.32	0.15	158,227	7.34	7.17	7.33	8.56	3.90			359.89m			-0.10	
ycharts-com	inap	-2.11%	7.18		-0.15					8.56	3.90			373.50m	0.00%			
zacks	inap	(-2.05%)	7.18		-0.15	vol.  158,227	7.34	7.17		8.56	3.90			383.08 m	0.00	0.00	-.07	
advfn	smod	0.11	9.18	9.18	0.01	494027	9.185	9.17										
barchart	smod	+0.11%	9.18	9.18	+0.01	505,857	9.18	9.17	9.17	9.31	4.31		18.69	$597.89 m			+0.41	
barrons	smod	0.11%	9.18	9.18	+0.01	487,762	9.185	9.17				64.94 million		$597.22 million	smod has not issued dividends in more than 1 year.			
bloomberg	smod	0.109%	9.180	9.180	0.010	494,027	9.185	9.170		9.31	4.31	65.199mil	15.559	598.525mil			0.590	
boston-com	smod	+0.1091%	9.180 usd	9.180	+0.0100	494,027	9.185	9.170	9.170	9.310	4.310	59,755,000						
bostonmerchant	smod	+0.1091%	9.180 usd	9.180	+0.0100	494,027	9.185	9.170	9.170	9.310	4.310	59,755,000						
business-insider	smod	+0.1091%	9.180 usd	9.180	+0.0100	494,027	9.185	9.170	9.170	9.310	4.310	59,755,000						
chron	smod	+0.1091%	9.180 usd	9.180	+0.0100	494,027	9.185	9.170	9.170	9.310	4.310	59,755,000						
cio-com	smod	+0.11%	9.180 usd	9.180	+0.0100	494,027	9.185	9.170	9.170	9.310	4.310	59,755,000		549m				
cnn-money	smod	+0.11%	9.18	9.18	+0.01	488,534	9.19	9.17	9.17				16.7	$548.6m				
easystockalterts	smod	0.11%	9.18	9.18	+0.01	494027	9.19	9.17	9.17	9.31	4.31						0.00	
eresearch-fidelity-com	smod	0.11%	9.1800	9.1800	0.0100	494,027	9.1850	9.1700	9.1700	9.3100	4.3100	65,199,000	22.34	$597.87m				
finance-abc7-com	smod	+0.1091%	9.180 usd	9.180	+0.0100	494,027	9.185	9.170	9.170	9.310	4.310	59,755,000						
finance-abc7chicago-com	smod	+0.1091%	9.180 usd	9.180	+0.0100	494,027	9.185	9.170	9.170	9.310	4.310	59,755,000						
financial-content	smod	+0.1091%	9.180 usd	9.180	+0.0100	494,027	9.185	9.170	9.170	9.310	4.310	59,755,000						
finapps-forbes-com	smod	0.1%	$9.18	9.18	0.01	494,027	9.19	9.17	9.17	9.31	4.31	65 mil	22.4	599 mil	0.0	0.00	0.41	
finviz	smod	0.11%	9.18			494,027			9.17	-1.40%	112.99%	63.48m	21.83	582.11m			0.42	
fool	smod	+0.11%	$9.18	$9.18	0.01	494,027	$9.19	$9.17	$9.17	$9.31	$4.31		22.30	$598.52m				
foxbusiness	smod		$9.18		+0.01	494,027			$9.17									
google-finance	smod	(0.11%)	9.18	9.18	+0.01	494,027.00	9.19	9.17		9.31	4.31	65.20m	21.97	598.52m			0.42	
howthemarketworks	smod	0.109%	9.18	9.18	0.01	488,534	9.185	9.17	9.17									
hpcwire	smod	+0.1091%	9.180 usd	9.180	+0.0100	494,027	9.185	9.170	9.170	9.310	4.310	59,755,000						
insidestocks	smod	+0.11%	9.18	9.18	+0.01	494027	9.19	9.17					price earnings ratio: 13.70					
investopedia	smod	+0.11 %	$9.18	9.18	+0.01				9.17									
investorguide	smod	+0.11%	9.18	9.18	+0.01		9.185	9.17		9.31	4.31		21.99	598.5m			0.417	
marketintellisearch	smod	0.11 %	$9.18	$9.18	0.01	483.90k	$9.19	$9.17	$9.17			63.48m	21.83	0.58b	0.0 %		0.42	
marketwatch	smod	+0.11%	$9.18	open: 9.18	+0.01	6,493	$9.19	$9.17	$9.17	$9.31	$4.31		22.67	$597.22m			0.40	
minyanville	smod	+0.1091%	9.180 usd	9.180	+0.0100	494,027	9.185	9.170	9.170	9.310	4.310	59,755,000						
msn-money	smod	+0.11%	9.18	9.18	+0.01	494,027	9.19	9.17	9.17	9.31	4.31	65.20 mil	21.86	597.87 mil			0.42	
nasdaq-com	smod	0.11%	$ 9.18	$ 9.17	0.01	494,027	$ 9.185	$ 9.17	$ 9.17	$ 9.31	$ 4.31	63,482,000	22.39	$ 582,764,760			$ 0.41	
optimum	smod	+0.11%	9.18 ( 4:00 pm edt)	9.18	+0.01	488,534	9.19	9.17	9.17	9.31	4.31	59.76m		548.6m				
paidcontent	smod	+0.1091%	9.180 usd	9.180	+0.0100	494,027	9.185	9.170	9.170	9.310	4.310	59,755,000						
pc-quote	smod	0.11%	9.18	9.18	0.01	494,027	9.185	9.17	9.17	9.31	4.31	65,127,974	21.83333	597,875,000				
personal-wealth-biz	smod	+0.11%	9.18	9.18		494,027	9.185	9.17	9.17	9.31	4.31		21.99			0.00	0.417	
predictwallstreet	smod	+0.11%	9.18		+0.01	494,027												
raymond-james	smod	0.11	9.18	9.18	0.01	494,027	9.19	9.17	9.18	9.31	4.31		21.35				0.43	
renewable-energy-world	smod	+0.1091%	9.180 usd	9.180	+0.0100	494,027	9.185	9.170	9.170	9.310	4.310	59,755,000						
screamingmedia	smod	+0.11%	$	open: 9.18	+0.01	6,493	$9.19	$9.17	$9.17	$9.31	$4.31		22.67	$597.22m			0.40	
scroli	smod	%	smod			0												
simple-stock-quotes	smod	+0.11%	last trade: 9.18		change: 0.010								p/e ratio: 21.99					
smartmoney	smod	(0.11%)	9.18	$9.18	0.01	494,027	$9.18	$9.17	$9.17	$9.31	$4.31			597,400	0.00%	$0.00		
stocknod	smod	+0.1091%	9.180 usd	9.180	+0.0100	494,027	9.185	9.170	9.170	9.310	4.310	59,755,000						
stockpickr	smod	0.11%	$9.18 0.01 | 0.11%	9.17	0.01	494.03k	9.18	9.17	9.17	9.31	4.31							
stocksmart	smod	.0 %	$9.2	5.79	0	74,771	9.22	9.19										
stocktwits	smod	0.11%	9.18		+0.01													
streetinsider-com	smod	0.11%	9.18	$9.18	+0.01	494,027	$9.19	$9.17	$9.17	$9.31	$4.31						$0.00	
thecramerreport	smod		9.18	9.18	+0.01	494027	9.185	9.17										
thestree	smod	0.11%	$9.18	9.17	0.01	494027	9.18	9.17	9.17	-9.31	4.31	6.5198771e7		5.96795535e8				
tickerspy	smod	0.11%	$9.18	9.18	+0.01	488,534	9.19	9.17	9.17	9.31	4.31		21.8	582.1m	0.00%	$0.00		
tmx-quotemedia	smod	0.11%	9.180	9.180	0.010	494,027	9.185	9.170	9.170	9.310	4.310	65,198,771	22.40	598,524,718			0.41	
updown	smod	0.11%	$9.18	$9.17	$0.01	487,762	$9.19	$9.17	$9.17	$9.31	$4.31	63.48b	14.39	$598m			0.64	
wallstreetsurvivor	smod	0.11%	9.18	9.18	0.01	488,534	9.19	9.17		9.31	4.31		22.40	$597m			0.81	
yahoo-finance	smod	0.11%	9.18	9.18	0.01	494,027	9.19	9.17	9.17	9.31	4.31		22.01	598.52m			0.42	
ycharts-com	smod	+0.11%	9.18		+0.01					9.31	4.31		22.39	597.89m	0.00%		0.41	
zacks	smod	(0.11%)	9.18		0.01	vol.  494,027	9.19	9.17		9.31	4.31		18.71	597.25 m	0.00	0.00	.49	
advfn	indm																	
barrons	indm																	
bloomberg	indm																	
boston-com	indm																	
bostonmerchant	indm																	
business-insider	indm																	
chron	indm																	
cio-com	indm	0.00%			+0.00	0												
cnn-money	indm	-0.13%	22.55	22.34	-0.03	8,185	23.09	22.34	22.58					$951.4m				
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	-1.24 %	$7.15	$7.08	-0.09	169.70k	$7.21	$7.01	$7.24						%			
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	8.60	219,907,102			2.62	
wallstreetsurvivor	indm	-			-		- -											
ycharts-com	indm																	
zacks	indm																	
advfn	ugi	-0.43	32.36	32.22	-0.14	387650	32.39	32.07										
barchart	ugi	-0.43%	32.36	32.22	-0.14	387,650	32.39	32.07	32.50	33.25	25.43		13.96	$3.60 b	3.21%	$1.04	+2.38	
barrons	ugi	0.43%	32.36	32.22	-0.14	386,830	32.39	32.07				110.51 million		$3.62 billion	3.21%	$0.26		
bloomberg	ugi	-0.431%	32.360	32.220	-0.140	387,650	32.390	32.070		33.53	26.28	111.654mil	14.446	3,613.111mil	3.121	0.260 regular cash	2.240	
boston-com	ugi	-0.4308%	32.36 usd	32.22	-0.1400	387,650	32.39	32.07	32.50	33.48	25.30	111,653,607						
bostonmerchant	ugi	-0.4308%	32.36 usd	32.22	-0.1400	387,650	32.39	32.07	32.50	33.48	25.30	111,653,607						
business-insider	ugi	-0.4308%	32.36 usd	32.22	-0.1400	387,650	32.39	32.07	32.50	33.48	25.30	111,653,607						
chron	ugi	-0.4308%	32.36 usd	32.22	-0.1400	387,650	32.39	32.07	32.50	33.48	25.30	111,653,607						
cio-com	ugi	-0.43%	32.36 usd	32.22	-0.1400	387,650	32.39	32.07	32.50	33.48	25.30	111,653,607	13.65	4b	3.2	1.04		
cnn-money	ugi	-0.43%	32.36	32.22	-0.14	386,830	32.39	32.07	32.50				13.7	$3.6b	3.21%			
easystockalterts	ugi	-0.43%	32.36	32.22	-0.14	387650	32.39	32.07	32.50	33.48	25.72		13.65				2.37	
eresearch-fidelity-com	ugi	-0.43%	32.3600	32.2200	-0.1400	387,650	32.3900	32.0700	32.5000	33.5300	26.2800	111,654,000	13.66	$3.63b	3.20%	$0.260000		
finance-abc7-com	ugi	-0.4308%	32.36 usd	32.22	-0.1400	387,650	32.39	32.07	32.50	33.48	25.30	111,653,607						
finance-abc7chicago-com	ugi	-0.4308%	32.36 usd	32.22	-0.1400	387,650	32.39	32.07	32.50	33.48	25.30	111,653,607						
financial-content	ugi	-0.4308%	32.36 usd	32.22	-0.1400	387,650	32.39	32.07	32.50	33.48	25.30	111,653,607						
finapps-forbes-com	ugi	-0.4%	$32.36	32.22	-0.14	387,650	32.39	32.07	32.50	33.53	26.28	112 mil	13.6	4 bil	3.2	1.04	2.38	
finviz	ugi	-0.43%	32.36			387,650			32.50	-2.66%	27.27%	111.65m	13.60	3.61b		1.04	2.38	
fool	ugi	-0.43%	$32.36	$32.22	-0.14	386,830	$32.39	$32.07	$32.50	$33.53	$26.28		13.60	$3.61b	3.30%	1.04		
foxbusiness	ugi		$32.36		-0.14	387,650			$32.50									
google-finance	ugi	(-0.43%)	32.36	32.22	-0.14	387,650.00	32.39	32.07		33.53	26.28	111.65m	13.62	3.61b	3.21	0.26	2.38	
howthemarketworks	ugi	-0.431%	32.36	32.22	-0.14	386,830	32.39	32.07	32.5									
hpcwire	ugi	-0.4308%	32.36 usd	32.22	-0.1400	387,650	32.39	32.07	32.50	33.48	25.30	111,653,607						
insidestocks	ugi	-0.43%	32.36	32.22	-0.14	386830	32.39	32.07					price earnings ratio: 13.32					
investopedia	ugi	-0.43 %	$32.36	32.22	-0.14				32.50									
investorguide	ugi	-0.43%	32.36	32.22	-0.14		32.39	32.07		33.53	26.28		13.55	3.613b			2.398	
marketintellisearch	ugi	-0.43 %	$32.36	$32.22	-0.14	354.00k	$32.39	$32.07	$32.50			111.65m	13.66	3.63b	3.2 %		2.38	
marketwatch	ugi	-0.43%	$32.36	open: 32.22	-0.14	13,324	$32.39	$32.07	$32.50	$33.53	$26.28		14.45	$3.62b	3.21%	0.26	2.24	
minyanville	ugi	-0.4308%	32.36 usd	32.22	-0.1400	387,650	32.39	32.07	32.50	33.48	25.30	111,653,607						
msn-money	ugi	-0.43%	32.36	32.22	-0.14	387,650	32.39	32.07	32.50	33.53	26.28	111.65 mil	13.65	3.63 bil	3.20%	1.04	2.38	
nasdaq-com	ugi	0.43%	$ 32.36		0.14	387,650	$ 32.39	$ 32.07	$ 32.50	$ 33.53	$ 26.28	111,654,000	13.6	$ 3,613,123,440	3.2 %	$1.040000	$ 2.38	
optimum	ugi	-0.43%	32.36 ( 4:15 pm edt)	32.22	-0.14	387,650	32.39	32.07	32.50	33.48	25.72	111.65m	13.7	3.6b	3.21	1.04	2.37	
paidcontent	ugi	-0.4308%	32.36 usd	32.22	-0.1400	387,650	32.39	32.07	32.50	33.48	25.30	111,653,607						
pc-quote	ugi	-0.43%	32.36	32.22	-0.14	387,650	32.39	32.07	32.5	33.53	26.28	112,137,052	13.71308	3,628,755,000		0.26		
personal-wealth-biz	ugi	-0.43%	32.36	32.22	-0.14	387,650	32.39	32.07	32.50	33.53	26.28		13.55		3.11	1.01	2.398	
predictwallstreet	ugi	-0.43%	32.36		-0.14	387,650												
raymond-james	ugi	-0.43	32.36	32.22	-0.14	387,650	32.39	32.07	32.36	33.53	26.28		13.37				2.42	
renewable-energy-world	ugi	-0.4308%	32.36 usd	32.22	-0.1400	387,650	32.39	32.07	32.50	33.48	25.30	111,653,607						
screamingmedia	ugi	-0.43%	$	open: 32.22	-0.14	13,324	$32.39	$32.07	$32.50	$33.53	$26.28		14.45	$3.62b	3.21%	0.26	2.24	
scroli	ugi	%	ugi			0												
simple-stock-quotes	ugi	-0.43%	last trade: 32.36		change: -0.140								p/e ratio: 13.55					
smartmoney	ugi	(-0.43%)	32.36	$32.22	-0.14	387,650	$32.39	$32.07	$32.50	$33.53	$26.28			3,628,700	3.20%	$0.26		
stocknod	ugi	-0.4308%	32.36 usd	32.22	-0.1400	387,650	32.39	32.07	32.50	33.48	25.30	111,653,607						
stockpickr	ugi	-0.43%	$32.36 -0.14 | -0.43%	32.23	-0.14	387.65k	32.39	32.07	32.50	33.53	26.28							
stocksmart	ugi	.0 %	$32.74	31.7	0	95,590	32.96	32.61										
stocktwits	ugi	-0.40%	32.37		-0.13													
streetinsider-com	ugi	0.43%	32.36	$32.22	-0.14	387,650	$32.39	$32.07	$32.50	$33.48	$25.72		13.65				$2.37	
thecramerreport	ugi		32.36	32.22	-0.14	387650	32.39	32.07										
thestree	ugi	-0.43%	$32.36	32.23	-0.14	387650	32.39	32.07	32.5	-33.53	26.28	1.11653607e8		3.616460331e9				
tickerspy	ugi	-0.43%	$32.36	32.22	-0.14	387,650	32.39	32.07	32.50	33.53	26.28		13.7	3.7b	3.20%	$0.26		
tmx-quotemedia	ugi	-0.43%	32.360	32.220	-0.140	387,650	32.390	32.070	32.500	33.530	26.280	111,653,607	13.70	3,613,110,723	3.200	0.260 usd	2.37	
updown	ugi	-0.43%	$32.36	$32.22	-$0.14	373,460	$32.39	$32.07	$32.50	$33.53	$26.28	111.65b	13.42	$3.62b			2.42	
wallstreetsurvivor	ugi	-0.43%	32.36	32.22	-0.14	386,830	32.39	32.07		33.53	26.32		13.70	$4b	3.20%	0.90 -	2.36	
yahoo-finance	ugi	0.43%	32.36	32.22	0.14	387,650	32.39	32.07	32.50	33.53	26.28		13.49	3.61b	3.20%	1.04	2.40	
ycharts-com	ugi	-0.37%	32.37		-0.12					33.53	25.72			3.60b	3.41%			
zacks	ugi	(-0.43%)	32.36		-0.14	vol.  387,650	32.39	32.07		33.53	25.72		14.01	3.63 b	3.20	1.04	2.32	
advfn	tmrk	0.00	18.99		0.0													
barrons	tmrk																	
bloomberg	tmrk																	
boston-com	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.390	67,403,482						
bostonmerchant	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.390	67,403,482						
business-insider	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.390	67,403,482						
chron	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.390	67,403,482						
cio-com	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.390	67,403,482		1b				
cnn-money	tmrk																	
easystockalterts	tmrk	0.00%	18.99	0.02	+0.00	2100	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	-2.1 %	$12.60	$12.69	-0.27	90.30k	$12.69	$12.41	$12.87						%			
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		2,100	$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																	
zacks	tmrk					vol.  0												
advfn	pvtb	-1.99	13.81	13.84	-0.28	251579	13.86	13.7										
barchart	pvtb	-1.99%	13.81	13.84	-0.28	261,282	13.86	13.70	14.09	16.48	10.21		51.85	$985.48 m	0.29%	$0.04	+0.27	
barrons	pvtb	1.99%	13.81	13.84	-0.28	251,579	13.86	13.70				70.14 million		$1.06 billion	0.29%	$0.01		
bloomberg	pvtb	-1.987%	13.810	13.840	-0.280	251,579	13.860	13.700		16.49	10.24	71.811mil	60.044	991.712mil	0.290	0.010 regular cash	0.230	
boston-com	pvtb	-1.987%	13.81 usd	13.84	-0.2800	251,579	13.86	13.70	14.09	16.49	10.24	71,811,134						
bostonmerchant	pvtb	-1.987%	13.81 usd	13.84	-0.2800	251,579	13.86	13.70	14.09	16.49	10.24	71,811,134						
business-insider	pvtb	-1.987%	13.81 usd	13.84	-0.2800	251,579	13.86	13.70	14.09	16.49	10.24	71,811,134						
chron	pvtb	-1.987%	13.81 usd	13.84	-0.2800	251,579	13.86	13.70	14.09	16.49	10.24	71,811,134						
cio-com	pvtb	-1.99%	13.81 usd	13.84	-0.2800	251,579	13.86	13.70	14.09	16.49	10.24	71,811,134	51.15	992m	0.3	0.04		
cnn-money	pvtb	-1.99%	13.81	13.84	-0.28	251,579	13.86	13.70	14.09				51.1	$991.7m	0.29%			
easystockalterts	pvtb	-2.02%	13.81	13.84	-0.28	251579	13.86	13.70	14.09	16.49	10.24		51.15				0.27	
eresearch-fidelity-com	pvtb	-1.99%	13.8100	13.8400	-0.2800	251,579	13.8600	13.7000	14.0900	16.4900	10.2400	71,811,000	51.85	$1.01b	0.28%	$0.010000		
finance-abc7-com	pvtb	-1.987%	13.81 usd	13.84	-0.2800	251,579	13.86	13.70	14.09	16.49	10.24	71,811,134						
finance-abc7chicago-com	pvtb	-1.987%	13.81 usd	13.84	-0.2800	251,579	13.86	13.70	14.09	16.49	10.24	71,811,134						
financial-content	pvtb	-1.987%	13.81 usd	13.84	-0.2800	251,579	13.86	13.70	14.09	16.49	10.24	71,811,134						
finapps-forbes-com	pvtb	-2.0%	$13.81	13.84	-0.28	251,579	13.86	13.70	14.09	16.49	10.24	72 mil	51.2	992 mil	0.3	0.04	0.27	
finviz	pvtb	-1.99%	13.81			251,579			14.09	-16.20%	35.25%	71.81m	49.32	991.70m		0.04	0.28	
fool	pvtb	-1.99%	$13.81	$13.84	-0.28	242,598	$13.86	$13.70	$14.09	$16.49	$10.24		50.80	$991.71m	0.30%	0.04		
foxbusiness	pvtb		$13.81		-0.28	251,579			$14.09									
google-finance	pvtb	(-1.99%)	13.81	13.84	-0.28	251,579.00	13.86	13.70		16.49	10.24	75.35m	49.52	1.04b	0.29	0.01	0.28	
howthemarketworks	pvtb	-1.987%	13.81	13.84	-0.28	242,498	13.86	13.7	14.09									
hpcwire	pvtb	-1.987%	13.81 usd	13.84	-0.2800	251,579	13.86	13.70	14.09	16.49	10.24	71,811,134						
insidestocks	pvtb	-1.99%	13.81	13.84	-0.28	251579	13.86	13.70					price earnings ratio: 51.15					
investopedia	pvtb	-1.99 %	$13.81	13.84	-0.28				14.09									
investorguide	pvtb	-1.99%	13.81	13.83	-0.28		13.86	13.70		16.49	10.24		49.61	991.7m			0.284	
marketintellisearch	pvtb	-1.99 %	$13.81	$13.83	-0.28	226.70k	$13.85	$13.70	$14.09			71.81m	50.32	1.01b	0.28 %		0.28	
marketwatch	pvtb	-1.99%	$13.81	open: 13.84	-0.28	19,481	$13.86	$13.70	$14.09	$16.49	$10.24		49.30	$1.06b	0.29%	0.01	0.28	
minyanville	pvtb	-1.987%	13.81 usd	13.84	-0.2800	251,579	13.86	13.70	14.09	16.49	10.24	71,811,134						
msn-money	pvtb	-1.99%	13.81	13.84	-0.28	251,579	13.86	13.70	14.09	16.49	10.24	71.81 mil	49.32	1.01 bil	0.28%	0.04	0.28	
nasdaq-com	pvtb	1.99%	$ 13.81	$ 13.84	0.28	251,579	$ 13.86	$ 13.70	$ 14.09	$ 16.49	$ 10.24	71,811,000	51.15	$ 991,709,910	0.28 %	$0.040000	$ 0.27	
optimum	pvtb	-1.99%	13.81 ( 4:30 pm edt)	13.84	-0.28	251,579	13.86	13.70	14.09	16.49	10.24	71.81m	51.1	991.7m	0.29	0.04	0.27	
paidcontent	pvtb	-1.987%	13.81 usd	13.84	-0.2800	251,579	13.86	13.70	14.09	16.49	10.24	71,811,134						
pc-quote	pvtb	-1.99%	13.81	13.84	-0.28	251,579	13.86	13.7	14.09	16.49	10.24	73,266,980	50.32143	1,011,817,000		0.01		
personal-wealth-biz	pvtb	-1.99%	13.81	13.83	-0.28	251,579	13.86	13.70	14.09	16.49	10.24		49.61		0.28	0.04	0.284	
predictwallstreet	pvtb	-1.99%	14.07		-0.28	251,579												
raymond-james	pvtb	-1.99	13.81	13.84	-0.28	251,579	13.86	13.70	13.81	16.49	10.24		51.15				0.27	
renewable-energy-world	pvtb	-1.987%	13.81 usd	13.84	-0.2800	251,579	13.86	13.70	14.09	16.49	10.24	71,811,134						
screamingmedia	pvtb	-1.99%	$	open: 13.84	-0.28	19,481	$13.86	$13.70	$14.09	$16.49	$10.24		49.30	$1.06b	0.29%	0.01	0.28	
scroli	pvtb	%	pvtb			0												
simple-stock-quotes	pvtb	-1.99%	last trade: 13.81		change: -0.280								p/e ratio: 49.61					
smartmoney	pvtb	(-1.99%)	13.81	$13.84	-0.28	251,579	$13.86	$13.70	$14.09	$16.49	$10.24			1,011,800	0.28%	$0.01		
stocknod	pvtb	-1.987%	13.81 usd	13.84	-0.2800	251,579	13.86	13.70	14.09	16.49	10.24	71,811,134						
stockpickr	pvtb	-1.99%	$13.81 -0.28 | -1.99%	13.84	-0.28	251.58k	13.86	13.70	14.09	16.49	10.24							
stocksmart	pvtb	.0 %	$15.53	14.61	0	74,831	16.36	15.44										
stocktwits	pvtb	-1.99%	13.81		-0.28													
streetinsider-com	pvtb	1.99%	13.81	$13.84	-0.28	251,579	$13.86	$13.70	$14.09	$16.49	$10.24		51.15				$0.27	
thecramerreport	pvtb		13.81	13.83	-0.28	251579	13.86	13.70										
thestree	pvtb	-1.99%	$13.81	13.84	-0.28	251579	13.86	13.7	14.09	-16.49	10.24	7.1811134e7		1.005355876e9				
tickerspy	pvtb	-1.99%	$13.81	13.84	-0.28	251,579	13.86	13.70	14.09	16.49	10.24		50.3	956.5m	0.28%	$0.01		
tmx-quotemedia	pvtb	-1.99%	13.810	13.840	-0.280	251,579	13.860	13.700	14.090	16.490	10.240	71,811,134	52.20	991,711,761	0.290	0.010 usd	0.27	
updown	pvtb	-1.99%	$13.81	$13.84	-$0.28	228,298	$13.86	$13.70	$14.09	$16.49	$10.24	71.81b	50.11	$1.01b			0.28	
wallstreetsurvivor	pvtb	-1.99%	13.81	13.84	-0.28	242,498	13.86	13.70		16.49	10.24		52.20	$1b	0.30%	0.04 -	-0.17	
yahoo-finance	pvtb	1.99%	13.81	13.83	0.28	251,579	13.86	13.70	14.09	16.49	10.24		48.63	991.71m	0.30%	0.04	0.28	
ycharts-com	pvtb	-1.92%	13.81		-0.27					16.49	10.24		49.32	985.48m	0.31%		0.28	
zacks	pvtb	(-1.99%)	13.81		-0.28	vol.  251,579	13.86	13.70		16.49	10.24		52.19	1.01 b	0.28	0.04	.27	
advfn	lrcx	-1.27	44.17	44.34	-0.57	2025612	44.43	43.75										
barchart	lrcx	-1.27%	44.17	44.34	-0.57	1,872,944	44.42	43.75	44.74	59.10	35.39		7.44	$5.46 b			+5.88	
barrons	lrcx	1.27%	44.17	44.34	-0.57	1.984m	44.43	43.75				128.13 million		$5.38 billion	lrcx has not issued dividends in more than 1 year.			
bloomberg	lrcx	-1.274%	44.170	44.340	-0.570	2,025,612	44.430	43.750		59.10	35.39	124.491mil	7.436	5,498.756mil			5.940	
boston-com	lrcx	-1.274%	44.17 usd	44.34	-0.5700	2,025,112	44.43	43.75	44.74	59.10	35.39	124,490,743						
bostonmerchant	lrcx	-1.274%	44.17 usd	44.34	-0.5700	2,025,112	44.43	43.75	44.74	59.10	35.39	124,490,743						
business-insider	lrcx	-1.274%	44.17 usd	44.34	-0.5700	2,025,112	44.43	43.75	44.74	59.10	35.39	124,490,743						
chron	lrcx	-1.274%	44.17 usd	44.34	-0.5700	2,024,312	44.43	43.75	44.74	59.10	35.39	124,490,743						
cio-com	lrcx	-1.27%	44.17 usd	44.34	-0.5700	2,024,312	44.43	43.75	44.74	59.10	35.39	124,490,743	16.30	5b				
cnn-money	lrcx	-1.27%	44.17	44.34	-0.57	2,022,175	44.43	43.75	44.74				16.3	$5.5b				
easystockalterts	lrcx	-1.29%	44.17	44.34	-0.57	2024312	44.43	43.75	44.74	59.10	35.39		16.30				2.71	
eresearch-fidelity-com	lrcx	-1.27%	44.1700	44.3400	-0.5700	2,024,812	44.4300	43.7500	44.7400	59.1000	35.3900	124,491,000	7.61	$5.57b				
finance-abc7-com	lrcx	-1.274%	44.17 usd	44.34	-0.5700	2,024,312	44.43	43.75	44.74	59.10	35.39	124,490,743						
finance-abc7chicago-com	lrcx	-1.274%	44.17 usd	44.34	-0.5700	2,024,312	44.43	43.75	44.74	59.10	35.39	124,490,743						
financial-content	lrcx	-1.274%	44.17 usd	44.34	-0.5700	2,024,312	44.43	43.75	44.74	59.10	35.39	124,490,743						
finapps-forbes-com	lrcx	-1.3%	$44.17	44.34	-0.57	2,024,812	44.43	43.75	44.74	59.10	35.39	124 mil	7.5	5 bil	0.0	0.00	5.88	
finviz	lrcx	-1.27%	44.17			2,024,812			44.74	-25.26%	24.81%	124.49m	7.61	5.57b			5.88	
fool	lrcx	-1.27%	$44.17	$44.34	-0.57	2,024,812	$44.43	$43.75	$44.74	$59.10	$35.39		7.60	$5.50b				
foxbusiness	lrcx		$44.17		-0.57	2,032,812			$44.74									
google-finance	lrcx	(-1.27%)	44.17	44.34	-0.57	2.02m	44.43	43.75		59.10	35.39	124.49m	7.52	5.50b			5.88	
howthemarketworks	lrcx	-1.274%	44.17	44.34	-0.57	2,024,312	44.43	43.75	44.74									
hpcwire	lrcx	-1.274%	44.17 usd	44.34	-0.5700	2,024,312	44.43	43.75	44.74	59.10	35.39	124,490,743						
insidestocks	lrcx	-1.27%	44.17	44.34	-0.57	1792841	44.42	43.75					price earnings ratio: 7.51					
investopedia	lrcx	-1.27 %	$44.17	44.34	-0.57				44.74									
investorguide	lrcx	-1.27%	44.17	44.33	-0.57		44.43	43.75		59.10	35.39		7.61	5.499b			5.876	
marketintellisearch	lrcx	-1.39 %	$44.12	$44.34	-0.62	2004.60k	$44.43	$43.75	$44.74			124.49m	7.61	5.57b	0.0 %		5.88	
marketwatch	lrcx	-1.27%	$44.16	open: 44.34	-0.57	47,939	$44.43	$43.75	$44.74	$59.10	$35.39		7.50	$5.38b			5.89	
minyanville	lrcx	-1.274%	44.17 usd	44.34	-0.5700	2,024,312	44.43	43.75	44.74	59.10	35.39	124,490,743						
msn-money	lrcx	-1.27%	44.17	44.34	-0.57	2.02 mil	44.43	43.75	44.74	59.10	35.39	124.49 mil	7.51	5.57 bil			5.88	
nasdaq-com	lrcx	1.27%	$ 44.17	$ 44.34	0.57	2,024,812	$ 44.43	$ 43.75	$ 44.74	$ 59.10	$ 35.39	124,491,000	7.51	$ 5,498,767,470			$ 5.88	
optimum	lrcx	-1.34%	44.14 ( 4:00 pm edt)	44.34	-0.60	1,944,911	44.43	43.75	44.74	59.10	35.39	124.49m	16.3	5.5b			2.71	
paidcontent	lrcx	-1.274%	44.17 usd	44.34	-0.5700	2,024,312	44.43	43.75	44.74	59.10	35.39	124,490,743						
pc-quote	lrcx	-1.27%	44.17	44.34	-0.57	2,034,077	44.43	43.75	44.74	59.10	35.39	126,097,521	7.60884	5,569,728,000				
personal-wealth-biz	lrcx	-1.27%	44.17	44.33	-0.57	2,032,812	44.43	43.75	44.74	59.10	35.39		7.61			0.00	5.876	
predictwallstreet	lrcx	-1.27%	44.17		-0.57	2,024,812												
raymond-james	lrcx	-1.27	44.17	44.34	-0.57	2,024,812	44.43	43.75	44.17	59.10	35.39		7.42				5.95	
renewable-energy-world	lrcx	-1.274%	44.17 usd	44.34	-0.5700	2,024,312	44.43	43.75	44.74	59.10	35.39	124,490,743						
screamingmedia	lrcx	-1.27%	$	open: 44.34	-0.57	47,139	$44.43	$43.75	$44.74	$59.10	$35.39		7.50	$5.38b			5.89	
scroli	lrcx	%	lrcx			0												
simple-stock-quotes	lrcx	-1.27%	last trade: 44.17		change: -0.570								p/e ratio: 7.61					
smartmoney	lrcx	(-1.27%)	44.17	$44.34	-0.57	2,024,812	$44.43	$43.75	$44.74	$59.10	$35.39			5,569,700	0.00%	$0.00		
stocknod	lrcx	-1.274%	44.17 usd	44.34	-0.5700	2,024,312	44.43	43.75	44.74	59.10	35.39	124,490,743						
stockpickr	lrcx	-1.27%	$44.17 -0.57 | -1.27%	44.34	-0.57	2.02m	44.43	43.75	44.74	59.10	35.39							
stocksmart	lrcx	.0 %	$46.38	52.22	0	488,139	48.85	46.2										
stocktwits	lrcx	-1.34%	44.14		-0.60													
streetinsider-com	lrcx	1.27%	44.17	$44.34	-0.57	2,024,312	$44.43	$43.75	$44.74	$59.10	$35.39		16.30				$2.71	
thecramerreport	lrcx		44.17	44.33	-0.57	2025612	44.43	43.75										
thestree	lrcx	-1.27%	$44.17	44.34	-0.57	2024812	44.43	43.75	44.74	-59.1	35.39	1.24490743e8		5.38173482e9				
tickerspy	lrcx	-1.27%	$44.17	44.34	-0.57	2,024,812	44.43	43.75	44.74	59.10	35.39		7.6	5.5b	0.00%	$0.00		
tmx-quotemedia	lrcx	-1.27%	44.170	44.340	-0.570	2,032,812	44.430	43.750	44.740	59.100	35.390	124,490,743	7.60	5,498,756,118			5.88	
updown	lrcx	-1.27%	$44.17	$44.34	-$0.57	1,984,108	$44.43	$43.75	$44.74	$59.10	$35.39	124.49b	7.53	$5.57b			5.94	
wallstreetsurvivor	lrcx	-1.27%	44.17	44.34	-0.57	2,024,312	44.43	43.75		59.10	35.39		7.60	$6b			2.71	
yahoo-finance	lrcx	1.27%	44.17	44.33	0.57	2,024,812	44.43	43.75	44.74	59.10	35.39			5.50b				
ycharts-com	lrcx	-1.34%	44.14		-0.60					59.10	35.39		7.51	5.45b	0.00%		5.88	
zacks	lrcx	(-1.27%)	44.17		-0.57	vol.  2,024,812	44.43	43.75		59.10	35.39		7.7	5.57 b	0.00	0.00	5.81	
advfn	cix	1.25	13.77	13.78	0.17	2342	13.8	13.6										
barchart	cix	+1.25%	13.77	13.78	+0.17	2,342	13.80	13.60	13.60	17.73	9.35		34.68	$170.47 m	3.79%	$0.50	+0.64	
barrons	cix			13.78		2,342	13.80	13.60				12.40 million		$163.10 million	3.63%	$0.12		
bloomberg	cix	1.250%	13.770	13.780	0.170	2,342	13.800	13.600		17.90	9.66	2.375mil	41.727	170.408mil	3.631	0.125 regular cash	0.330	
boston-com	cix	+1.250%	13.77 usd	13.78	+0.1700	2,342	13.80	13.60	13.60	17.90	8.560	2,375,307						
bostonmerchant	cix	+1.250%	13.77 usd	13.78	+0.1700	2,342	13.80	13.60	13.60	17.90	8.560	2,375,307						
business-insider	cix	+1.250%	13.77 usd	13.78	+0.1700	2,342	13.80	13.60	13.60	17.90	8.560	2,375,307						
chron	cix	+1.250%	13.77 usd	13.78	+0.1700	2,342	13.80	13.60	13.60	17.90	8.560	2,375,307						
cio-com	cix	+1.25%	13.77 usd	13.78	+0.1700	2,342	13.80	13.60	13.60	17.90	8.560	2,375,307	21.52	33m	3.8	0.5		
cnn-money	cix	+1.25%today&rsquo;s change	13.77data as of 4:05pm et	13.78	+0.17	2,342	13.80	13.60	13.60				21.5	$32.7m	3.63%			
easystockalterts	cix	1.23%	13.77	13.78	+0.17	2342	13.80	13.60	13.60	17.90	8.76		21.52				0.64	
eresearch-fidelity-com	cix	1.25%	13.7700	13.7800	0.1700	2,342	13.8000	13.6000	13.6000	17.9000	9.6600	2,375,000	21.25	$32.30m	3.68%	$0.125000		
finance-abc7-com	cix	+1.250%	13.77 usd	13.78	+0.1700	2,342	13.80	13.60	13.60	17.90	8.560	2,375,307						
finance-abc7chicago-com	cix	+1.250%	13.77 usd	13.78	+0.1700	2,342	13.80	13.60	13.60	17.90	8.560	2,375,307						
financial-content	cix	+1.250%	13.77 usd	13.78	+0.1700	2,342	13.80	13.60	13.60	17.90	8.560	2,375,307						
finapps-forbes-com	cix	1.2%	$13.77	13.78	0.17	2,342	13.80	13.60	13.60	17.90	9.66	2 mil		33 mil	3.6	0.50		
finviz	cix	1.25%	13.77			2,342			13.60	-22.34%	47.27%	12.38m	21.18	170.47m		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		$13.77		+0.17	2,342			$13.60									
google-finance	cix	(1.25%)	13.77	13.78	+0.17	2,342.00	13.80	13.60		17.90	9.66	12.38m	21.29	170.41m	3.63	0.12	0.65	
howthemarketworks	cix	1.25%	13.77	13.78	0.17	2,342	13.8	13.6	13.6									
hpcwire	cix	+1.250%	13.77 usd	13.78	+0.1700	2,342	13.80	13.60	13.60	17.90	8.560	2,375,307						
insidestocks	cix	+1.25%	13.77	13.78	+0.17	2342	13.80	13.60										
investopedia	cix	+1.25 %	$13.77	13.78	+0.17				13.60									
investorguide	cix	+1.25%	13.77	13.78	+0.17		13.80	13.60		17.90	9.66		21.02	170.4m			0.647	
marketintellisearch	cix	1.25 %	$13.77	$13.78	0.17	1.40k	$13.80	$13.60	$13.60			12.38m	20.92	0.17b	3.68 %		0.65	
marketwatch	cix	+1.25%	$13.77	open: 13.78	+0.17	2,342	$13.80	$13.60	$13.60	$17.90	$9.66		21.35	$163.10m	3.63%	0.13	0.64	
minyanville	cix	+1.250%	13.77 usd	13.78	+0.1700	2,342	13.80	13.60	13.60	17.90	8.560	2,375,307						
msn-money	cix	+1.25%	13.77	13.78	+0.17	2,342	13.80	13.60	13.60	17.90	9.66	2.38 mil	21.18	32.3 mil	3.68%	0.50	0.65	
nasdaq-com	cix	1.25%	$ 13.77		0.17	2,342	$ 13.80	$ 13.60	$ 13.60	$ 17.90	$ 9.66	2,375,000	21.52	$ 32,703,750	3.68 %	$0.500000	$ 0.64	
optimum	cix	+1.25%	13.77 ( 4:15 pm edt)	13.78	+0.17	2,342	13.80	13.60	13.60	17.90	8.76	2.38m	21.5	32.7m	3.63	0.50	0.64	
paidcontent	cix	+1.250%	13.77 usd	13.78	+0.1700	2,342	13.80	13.60	13.60	17.90	8.560	2,375,307						
pc-quote	cix	1.25%	13.77	13.78	0.17	2,342	13.8	13.6	13.6	17.90	9.66	2,345,679	20.92308	32,300,000		0.125		
personal-wealth-biz	cix	+1.25%	13.77	13.78		2,342	13.80	13.60	13.60	17.90	9.66		21.02		3.68	0.50	0.647	
predictwallstreet	cix	+1.25%	13.77		+0.17	2,342												
raymond-james	cix	1.25	13.77	13.78	0.17	2,342	13.80	13.60	13.77	17.90	9.66		21.52				0.64	
renewable-energy-world	cix	+1.250%	13.77 usd	13.78	+0.1700	2,342	13.80	13.60	13.60	17.90	8.560	2,375,307						
screamingmedia	cix	+1.25%	$	open: 13.78	+0.17	2,342	$13.80	$13.60	$13.60	$17.90	$9.66		21.35	$163.10m	3.63%	0.13	0.64	
scroli	cix	%	cix			0												
simple-stock-quotes	cix	+1.25%	last trade: 13.77		change: 0.170								p/e ratio: 21.02					
smartmoney	cix	(1.25%)	13.77	$13.78	0.17	2,342	$13.80	$13.60	$13.60	$17.90	$9.66			32,300	3.68%	$0.13		
stocknod	cix	+1.250%	13.77 usd	13.78	+0.1700	2,342	13.80	13.60	13.60	17.90	8.560	2,375,307						
stockpickr	cix	1.25%	$13.77 0.17 | 1.25%	13.78	0.17	2.34k	13.80	13.60	13.60	17.90	9.66							
stocksmart	cix	%	$13.35	11.5		61	13.35	13.35										
stocktwits	cix	1.82%	13.42		+0.24													
streetinsider-com	cix	1.25%	13.77	$13.78	+0.17	2,342	$13.80	$13.60	$13.60	$17.90	$8.76		21.52				$0.64	
thecramerreport	cix		13.77	13.78	+0.17	2342	13.80	13.60										
thestree	cix	1.25%	$13.77	13.78	0.17	2342	13.8	13.6	13.6	-17.9	9.66	1.2375307e7		3.1306546e7				
tickerspy	cix	1.25%	$13.77	13.78	+0.17	2,342	13.80	13.60	13.60	17.90	9.66		20.9	168.3m	3.68%	$0.12		
tmx-quotemedia	cix	1.25%	13.770	13.780	0.170	2,342	13.800	13.600	13.600	17.900	9.660	12,375,307	21.30	170,407,977	3.626	0.125 usd	0.64	
updown	cix	1.25%	$13.77	$13.78	$0.17	2,342	$13.80	$13.60	$13.60	$17.90	$9.66	12.37b	21.02	$168m			0.65	
wallstreetsurvivor	cix	1.25%	13.77	13.78	0.17	2,342	13.80	13.60		17.90	9.66		21.30	$32m	3.70%	0.50 -	0.25	
yahoo-finance	cix	1.25%	13.77	13.78	0.17	2,342	13.80	13.60	13.60	17.90	9.66		21.28	170.40m	3.80%	0.50	0.65	
ycharts-com	cix	+3.19%	13.60		+0.42					17.90	0.00		90.67	168.37m	3.90%		0.15	
zacks	cix	(1.25%)	13.77		0.17	vol.  2,342	13.80	13.60		17.90	8.76		35.79	168.30 m	3.68	0.50	.38	
advfn	xray	0.18	39.23	38.82	0.07	2070464	39.23	38.47										
barchart	xray	+0.18%	39.23	38.82	+0.07	1,942,806	39.23	38.47	39.16	40.11	27.60		19.92	$5.58 b	0.51%	$0.20	+1.88	
barrons	xray	0.18%	39.23	38.82	+0.07	2.069m	39.23	38.82				145.98 million		$5.47 billion	0.51%	$0.05		
bloomberg	xray	0.179%	39.230	38.820	0.070	2,070,464	39.230	38.470		40.16	27.76	140.775mil	20.326	5,522.622mil	0.510	0.050 regular cash	1.930	
boston-com	xray	+0.1788%	39.23 usd	38.82	+0.0700	2,069,864	39.23	38.47	39.16	40.16	27.76	140,775,468						
bostonmerchant	xray	+0.1788%	39.23 usd	38.82	+0.0700	2,069,864	39.23	38.47	39.16	40.16	27.76	140,775,468						
business-insider	xray	+0.1788%	39.23 usd	38.82	+0.0700	2,069,864	39.23	38.47	39.16	40.16	27.76	140,775,468						
chron	xray	+0.1788%	39.23 usd	38.82	+0.0700	2,069,864	39.23	38.47	39.16	40.16	27.76	140,775,468						
cio-com	xray	+0.18%	39.23 usd	38.82	+0.0700	2,069,864	39.23	38.47	39.16	40.16	27.76	140,775,468	20.87	6b	0.5	0.2		
cnn-money	xray	+0.18%	39.23	38.82	+0.07	2,070,196	39.23	38.47	39.16				20.9	$5.5b	0.51%			
easystockalterts	xray	0.18%	39.23	38.82	+0.07	2069864	39.23	38.47	39.16	40.16	27.76		20.87				1.88	
eresearch-fidelity-com	xray	0.18%	39.2300	38.8200	0.0700	2,070,464	39.2300	38.4700	39.1600	40.1600	27.7600	140,775,000	20.66	$5.47b	0.51%	$0.050000		
finance-abc7-com	xray	+0.1788%	39.23 usd	38.82	+0.0700	2,069,864	39.23	38.47	39.16	40.16	27.76	140,775,468						
finance-abc7chicago-com	xray	+0.1788%	39.23 usd	38.82	+0.0700	2,069,864	39.23	38.47	39.16	40.16	27.76	140,775,468						
financial-content	xray	+0.1788%	39.23 usd	38.82	+0.0700	2,069,864	39.23	38.47	39.16	40.16	27.76	140,775,468						
finapps-forbes-com	xray	0.2%	$39.23	38.82	0.07	2,070,464	39.23	38.47	39.16	40.16	27.76	141 mil	20.9	6 bil	0.5	0.20	1.88	
finviz	xray	0.18%	39.23			2,069,864			39.16	-2.19%	42.14%	140.78m	20.72	5.51b		0.20	1.89	
fool	xray	+0.18%	$39.23	$38.82	0.07	2,070,464	$39.23	$38.47	$39.16	$40.16	$27.76		20.50	$5.52b	0.60%	0.20		
foxbusiness	xray		$39.23		+0.07	2,070,664			$39.16									
google-finance	xray	(0.18%)	39.23	38.82	+0.07	2.07m	39.23	38.47		40.16	27.76	140.78m	20.81	5.52b	0.51	0.05	1.89	
howthemarketworks	xray	0.179%	39.23	38.82	0.07	2,069,864	39.23	38.47	39.16									
hpcwire	xray	+0.1788%	39.23 usd	38.82	+0.0700	2,069,864	39.23	38.47	39.16	40.16	27.76	140,775,468						
insidestocks	xray	+0.18%	39.23	38.82	+0.07	1910551	39.23	38.47					price earnings ratio: 20.22					
investopedia	xray	+0.05 %	$39.18	38.82	+0.02				39.16									
investorguide	xray	+0.18%	39.23	38.47	+0.07		39.23	38.47		40.16	27.76		20.71	5.523b			1.891	
marketintellisearch	xray	0.18 %	$39.23	$38.82	0.07	2055.10k	$39.23	$38.47	$39.16			140.78m	20.72	5.51b	0.51 %		1.89	
marketwatch	xray	+0.18%	$39.23	open: 38.82	+0.07	2,179	$39.23	$38.82	$39.16	$40.16	$27.76		20.70	$5.47b	0.51%	0.05	1.89	
minyanville	xray	+0.1788%	39.23 usd	38.82	+0.0700	2,069,864	39.23	38.47	39.16	40.16	27.76	140,775,468						
msn-money	xray	+0.18%	39.23	38.82	+0.07	2.07 mil	39.23	38.47	39.16	40.16	27.76	140.78 mil	20.76	5.51 bil	0.51%	0.20	1.89	
nasdaq-com	xray	0.18%	$ 39.23	$ 38.82	0.07	2,070,464	$ 39.23	$ 38.47	$ 39.16	$ 40.16	$ 27.76	140,775,000	20.87	$ 5,522,603,250	0.51 %	$0.200000	$ 1.88	
optimum	xray	+0.10%	39.20 ( 3:59 pm edt)	38.82	+0.04	2,037,930	39.23	38.47	39.16	40.16	27.76	140.78m	20.9	5.5b	0.51	0.20	1.88	
paidcontent	xray	+0.1788%	39.23 usd	38.82	+0.0700	2,069,864	39.23	38.47	39.16	40.16	27.76	140,775,468						
pc-quote	xray	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	xray	+0.18%	39.23	38.47		2,070,064	39.23	38.47	39.16	40.16	27.76		20.71		0.51	0.20	1.891	
predictwallstreet	xray	+0.18%	39.23		+0.07	2,070,464												
raymond-james	xray	0.18	39.23	38.82	0.07	2,070,464	39.23	38.47	39.23	40.16	27.76		20.43				1.92	
renewable-energy-world	xray	+0.1788%	39.23 usd	38.82	+0.0700	2,069,864	39.23	38.47	39.16	40.16	27.76	140,775,468						
screamingmedia	xray	+0.18%	$	open: 38.82	+0.07	2,379	$39.23	$38.82	$39.16	$40.16	$27.76		20.70	$5.47b	0.51%	0.05	1.89	
scroli	xray	0.18%	xray 39.23	38.82	0.07	1,774,978	39.23	38.47	39.16	40.16	27.76		20.81				1.89	
simple-stock-quotes	xray	+0.18%	last trade: 39.23		change: 0.070								p/e ratio: 20.71					
smartmoney	xray	(0.18%)	39.23	$38.82	0.07	2,070,464	$39.23	$38.47	$39.16	$40.16	$27.76			5,512,800	0.51%	$0.05		
stocknod	xray	+0.1788%	39.23 usd	38.82	+0.0700	2,069,864	39.23	38.47	39.16	40.16	27.76	140,775,468						
stockpickr	xray	0.18%	$39.23 0.07 | 0.18%	38.82	0.07	2.07m	39.23	38.47	39.16	40.16	27.76							
stocksmart	xray	.0 %	$38.41	34.33	0	104,405	39.32	38.41										
stocktwits	xray	0.10%	39.20		+0.04													
streetinsider-com	xray	0.18%	39.23	$38.82	+0.07	2,069,864	$39.23	$38.47	$39.16	$40.16	$27.76		20.87				$1.88	
thecramerreport	xray		39.23	38.47	+0.07	2069864	39.23	38.47										
thestree	xray	0.18%	$39.23	38.82	0.07	2070464	39.23	38.47	39.16	-40.16	27.76	1.40775468e8		5.469126932e9				
tickerspy	xray	0.18%	$39.23	38.82	+0.07	2,070,464	39.23	38.47	39.16	40.16	27.76		20.7	5.5b	0.51%	$0.05		
tmx-quotemedia	xray	0.18%	39.230	38.820	0.070	2,070,664	39.230	38.470	39.160	40.160	27.760	140,775,468	20.80	5,522,621,610	0.511	0.050 usd	1.88	
updown	xray	0.18%	$39.23	$38.82	$0.07	2,069,459	$39.23	$38.47	$39.16	$40.16	$27.76	140.77b	20.47	$5.51b			1.91	
wallstreetsurvivor	xray	0.18%	39.23	38.82	0.07	2,069,864	39.23	38.47		40.16	27.76		20.80	$6b	0.50%	0.20 -	1.82	
yahoo-finance	xray	0.18%	39.23	38.47	0.07	2,069,864	39.23	38.47	39.16	40.16	27.76		20.75	5.52b	0.50%	0.20	1.89	
ycharts-com	xray	+0.23%	39.20		+0.09					40.16	27.76		20.74	5.57b	0.50%		1.89	
zacks	xray	(0.18%)	39.23		0.07	vol.  2,070,464	39.23	38.47		40.16	27.76		20.08	5.51 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	41.26	+0.00	900799	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	-0.53 %	$16.78	$16.72	-0.09	549.60k	$16.92	$16.41	$16.87						%			
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	$41.26		900,799	$21.00	$21.00	$21.00	$21.24	$6.18		233.33				$0.09	
thecramerreport	unca		0.00															
thestree	unca	0.1%	$21.0	21.0	0.02	71773	21.0	20.99	20.98	-21.24	6.18	2.1512396e7		4.53519066e8				
tickerspy	unca	0.00%	$21.00	0.00	0.00		0.00	0.00	21.00	21.24	6.18		233.3		0.00%	$0.00		
tmx-quotemedia	unca																	
wallstreetsurvivor	unca	-			-		- -											
ycharts-com	unca																	
zacks	unca																	
advfn	chrw	-0.76	81.48	81.07	-0.62	821254	81.83	81.01										
barchart	chrw	-0.76%	81.48	81.07	-0.62	715,259	81.83	81.01	82.10	82.61	55.53		33.54	$13.28 b	1.43%	$1.16	+2.42	
barrons	chrw	0.76%	81.48	81.07	-0.62	816,679	81.83	81.01				165.97 million		$13.23 billion	1.42%	$0.29		
bloomberg	chrw	-0.755%	81.480	81.070	-0.620	821,254	81.830	81.010		82.61	56.31	165.564mil	33.669	13,490.120mil	1.379	0.290 regular cash	2.420	
boston-com	chrw	-0.7552%	81.48 usd	81.07	-0.6200	820,754	81.83	81.01	82.10	82.61	55.09	165,563,574						
bostonmerchant	chrw	-0.7552%	81.48 usd	81.07	-0.6200	820,754	81.83	81.01	82.10	82.61	55.09	165,563,574						
business-insider	chrw	-0.7552%	81.48 usd	81.07	-0.6200	820,754	81.83	81.01	82.10	82.61	55.09	165,563,574						
chron	chrw	-0.7552%	81.48 usd	81.07	-0.6200	820,754	81.83	81.01	82.10	82.61	55.09	165,563,574						
cio-com	chrw	-0.76%	81.48 usd	81.07	-0.6200	820,754	81.83	81.01	82.10	82.61	55.09	165,563,574	33.67	13b	1.4	1.16		
cnn-money	chrw	-0.76%	81.48	81.07	-0.62	817,179	81.83	81.01	82.10				33.7	$13.5b	1.42%			
easystockalterts	chrw	-0.75%	81.49	81.07	-0.61	783113	81.83	81.01	82.10	82.61	55.30		33.67				2.42	
eresearch-fidelity-com	chrw	-0.76%	81.4800	81.0700	-0.6200	821,254	81.8300	81.0100	82.1000	82.6100	56.3100	165,564,000	33.54	$13.44b	1.41%	$0.290000		
finance-abc7-com	chrw	-0.7552%	81.48 usd	81.07	-0.6200	820,754	81.83	81.01	82.10	82.61	55.09	165,563,574						
finance-abc7chicago-com	chrw	-0.7552%	81.48 usd	81.07	-0.6200	820,754	81.83	81.01	82.10	82.61	55.09	165,563,574						
financial-content	chrw	-0.7552%	81.48 usd	81.07	-0.6200	820,754	81.83	81.01	82.10	82.61	55.09	165,563,574						
finapps-forbes-com	chrw	-0.8%	$81.48	81.07	-0.62	821,254	81.83	81.01	82.10	82.61	56.31	166 mil	33.7	13 bil	1.4	1.16	2.42	
finviz	chrw	-0.76%	81.48			821,154			82.10	-1.37%	47.48%	165.56m	34.07	13.59b		1.16	2.41	
fool	chrw	-0.76%	$81.48	$81.07	-0.62	817,179	$81.83	$81.01	$82.10	$82.61	$56.31		33.30	$13.49b	1.90%	1.16		
foxbusiness	chrw		$81.48		-0.62	823,654			$82.10									
google-finance	chrw	(-0.76%)	81.48	81.07	-0.62	821,254.00	81.83	81.01		82.61	56.31	165.56m	33.77	13.49b	1.42	0.29	2.41	
howthemarketworks	chrw	-0.755%	81.48	81.07	-0.62	820,754	81.83	81.01	82.1									
hpcwire	chrw	-0.7552%	81.48 usd	81.07	-0.6200	820,754	81.83	81.01	82.10	82.61	55.09	165,563,574						
insidestocks	chrw	-0.76%	81.48	81.07	-0.62	649666	81.83	81.01					price earnings ratio: 33.67					
investopedia	chrw	-0.76 %	$81.48	81.07	-0.62				82.10									
investorguide	chrw	-0.76%	81.48	81.29	-0.62		81.83			82.61	56.31		33.93	13.490b			2.42	
marketintellisearch	chrw	-0.78 %	$81.46	$81.20	-0.64	802.10k	$81.83	$81.01	$82.10			165.56m	34.07	13.59b	1.41 %		2.41	
marketwatch	chrw	-0.76%	$81.47	open: 81.07	-0.62	9,676	$81.83	$81.01	$82.10	$82.61	$56.59		33.76	$13.23b	1.42%	0.29	2.41	
minyanville	chrw	-0.7552%	81.48 usd	81.07	-0.6200	820,754	81.83	81.01	82.10	82.61	55.09	165,563,574						
msn-money	chrw	-0.76%	81.48	81.07	-0.62	821,254	81.83	81.01	82.10	82.61	56.31	165.56 mil	33.67	13.59 bil	1.41%	1.16	2.41	
nasdaq-com	chrw	0.76%	$ 81.48	$ 81.20	0.62	821,254	$ 81.83	$ 81.01	$ 82.10	$ 82.61	$ 56.31	165,564,000	33.67	$ 13,490,154,720	1.41 %	$1.160000	$ 2.42	
optimum	chrw	-0.76%	81.48 ( 3:55 pm edt)	81.07	-0.62	746,590	81.83	81.01	82.10	82.61	55.30	165.56m	33.7	13.5b	1.42	1.16	2.42	
paidcontent	chrw	-0.7552%	81.48 usd	81.07	-0.6200	820,754	81.83	81.01	82.10	82.61	55.09	165,563,574						
pc-quote	chrw	-0.76%	81.48	81.07	-0.62	825,818	81.83	81.01	82.1	82.61	56.31	164,214,102	33.92562	13,380,165,000		0.29		
personal-wealth-biz	chrw	-0.76%	81.48	81.29	-0.62	823,554	81.83	81.01	82.10	82.61	56.31		33.93		1.72	1.41	2.42	
predictwallstreet	chrw	-0.76%	81.48		-0.62	821,254												
raymond-james	chrw	-0.76	81.48	81.07	-0.62	821,254	81.83	81.01	81.48	82.61	56.31		33.53				2.43	
renewable-energy-world	chrw	-0.7552%	81.48 usd	81.07	-0.6200	820,754	81.83	81.01	82.10	82.61	55.09	165,563,574						
screamingmedia	chrw	-0.76%	$	open: 81.07	-0.62	7,639	$81.83	$81.01	$82.10	$82.61	$56.59		33.76	$13.23b	1.42%	0.29	2.41	
scroli	chrw	-0.76%	chrw 81.48	81.07	-0.62	700,885	81.83	81.01	82.10	82.61	56.31		33.77				2.41	
simple-stock-quotes	chrw	-0.76%	last trade: 81.48		change: -0.620								p/e ratio: 33.93					
smartmoney	chrw	(-0.76%)	81.48	$81.07	-0.62	821,254	$81.83	$81.01	$82.10	$82.61	$56.31			13,592,800	1.41%	$0.29		
stocknod	chrw	-0.7552%	81.48 usd	81.07	-0.6200	820,754	81.83	81.01	82.10	82.61	55.09	165,563,574						
stockpickr	chrw	-0.76%	$81.48 -0.62 | -0.76%	81.07	-0.62	817.18k	81.83	81.01	82.10	82.61	56.31							
stocksmart	chrw	.0 %	$78.27	79.92	0	133,702	80.52	78.25										
stocktwits	chrw	-0.74%	81.49		-0.61													
streetinsider-com	chrw	0.74%	81.49	$81.07	-0.61	783,113	$81.83	$81.01	$82.10	$82.61	$55.30		33.67				$2.42	
thecramerreport	chrw		81.48	81.29	-0.62	821254	81.83	81.01										
thestree	chrw	-0.76%	$81.48	81.07	-0.62	817179	81.83	81.01	82.1	-82.61	56.31	1.65563574e8		1.3437139666e10				
tickerspy	chrw	-0.76%	$81.48	81.07	-0.62	821,254	81.83	81.01	82.10	82.61	56.31		33.9	13.6b	1.41%	$0.29		
tmx-quotemedia	chrw	-0.76%	81.480	81.070	-0.620	823,654	81.830	81.010	82.100	82.610	56.310	165,563,574	33.90	13,490,120,010	1.413	0.290 usd	2.42	
updown	chrw	-0.76%	$81.48	$81.20	-$0.62	816,679	$81.83	$81.01	$82.10	$82.61	$56.31	165.56b	33.83	$13.59b			2.43	
wallstreetsurvivor	chrw	-0.76%	81.48	81.07	-0.62	820,754	81.83	81.01		82.61	63.82		33.90	$14b	1.40%	1.04 -	2.33	
yahoo-finance	chrw	0.76%	81.48	81.29	0.62	821,154	81.83	81.01	82.10	82.61	56.31		33.67	13.49b	1.40%	1.16	2.42	
ycharts-com	chrw	-0.67%	81.49		-0.55					82.34	55.30		33.67	13.28b	1.41%		2.42	
zacks	chrw	(-0.76%)	81.48		-0.62	vol.  821,254	81.83	81.01		82.61	55.30		33.93	13.38 b	1.41	1.16	2.42	
advfn	wor	-1.15	23.12	23.01	-0.27	764154	23.26	22.84										
barchart	wor	-1.15%	23.12	23.01	-0.27	764,154	23.26	22.84	23.39	23.74	12.60		15.38	$1.72 b	1.72%	$0.40	+1.55	
barrons	wor	1.15%	23.12	23.01	-0.27	763,375	23.26	22.84				75.41 million		$1.72 billion	2.08%	$0.12		
bloomberg	wor	-1.154%	23.120	23.010	-0.270	764,154	23.260	22.840		23.74	12.89	74.269mil	14.450	1,717.090mil	1.730	0.120 regular cash	1.600	
boston-com	wor	-1.154%	23.12 usd	23.01	-0.2700	764,154	23.26	22.84	23.39	23.75	12.21	74,268,614						
bostonmerchant	wor	-1.154%	23.12 usd	23.01	-0.2700	764,154	23.26	22.84	23.39	23.75	12.21	74,268,614						
business-insider	wor	-1.154%	23.12 usd	23.01	-0.2700	764,154	23.26	22.84	23.39	23.75	12.21	74,268,614						
chron	wor	-1.154%	23.12 usd	23.01	-0.2700	764,054	23.26	22.84	23.39	23.75	12.21	74,268,614						
cio-com	wor	-1.15%	23.12 usd	23.01	-0.2700	764,054	23.26	22.84	23.39	23.75	12.21	74,268,614	15.11	2b	1.7	0.4		
cnn-money	wor	-1.15%today&rsquo;s change	23.12data as of 4:03pm et	23.01	-0.27	763,375	23.26	22.84	23.39				15.1	$1.7b	2.08%			
easystockalterts	wor	-1.17%	23.12	23.01	-0.27	763275	23.26	22.84	23.39	23.75	12.27		15.11				1.53	
eresearch-fidelity-com	wor	-1.15%	23.1200	23.0100	-0.2700	764,154	23.2600	22.8400	23.3900	23.7450	12.8900	74,269,000	15.09	$1.74b	2.05%	$0.120000		
finance-abc7-com	wor	-1.154%	23.12 usd	23.01	-0.2700	764,054	23.26	22.84	23.39	23.75	12.21	74,268,614						
finance-abc7chicago-com	wor	-1.154%	23.12 usd	23.01	-0.2700	764,054	23.26	22.84	23.39	23.75	12.21	74,268,614						
financial-content	wor	-1.154%	23.12 usd	23.01	-0.2700	764,054	23.26	22.84	23.39	23.75	12.21	74,268,614						
finapps-forbes-com	wor	-1.1%	$23.12	23.01	-0.27	764,154	23.26	22.84	23.39	23.74	12.89	74 mil	14.9	2 bil	2.1	0.48	1.55	
finviz	wor	-1.15%	23.12			764,200			23.39	-2.65%	83.40%	74.27m	15.29	1.74b		0.48	1.53	
fool	wor	-1.15%	$23.12	$23.01	-0.27	764,154	$23.26	$22.84	$23.39	$23.75	$12.89		15.30	$1.72b	2.60%	0.48		
foxbusiness	wor		$23.12		-0.27	766,327			$23.39									
google-finance	wor	(-1.15%)	23.12	23.01	-0.27	764,154.00	23.26	22.84		23.75	12.89	71.68m	15.10	1.66b	2.08	0.12	1.53	
howthemarketworks	wor	-1.154%	23.12	23.01	-0.27	764,154	23.26	22.84	23.39									
hpcwire	wor	-1.154%	23.12 usd	23.01	-0.2700	764,154	23.26	22.84	23.39	23.75	12.21	74,268,614						
insidestocks	wor	-1.15%	23.12	23.01	-0.27	764154	23.26	22.84					price earnings ratio: 14.92					
investopedia	wor	-1.15 %	$23.12	23.01	-0.27				23.39									
investorguide	wor	-1.15%	23.12	23.01	-0.27		23.26	22.84		23.75	12.89		15.29	1.657b			1.53	
marketintellisearch	wor	-1.15 %	$23.12	$23.01	-0.27	737.90k	$23.26	$22.84	$23.39			74.27m	15.29	1.74b	2.05 %		1.53	
marketwatch	wor	-1.15%	$23.12	open: 23.01	-0.27	1,933	$23.26	$22.84	$23.39	$23.75	$12.89		14.96	$1.72b	2.08%	0.12	1.55	
minyanville	wor	-1.154%	23.12 usd	23.01	-0.2700	764,054	23.26	22.84	23.39	23.75	12.21	74,268,614						
msn-money	wor	-1.15%	23.12	23.01	-0.27	764,154	23.26	22.84	23.39	23.75	12.89	74.27 mil	15.41	1.74 bil	2.05%	0.48	1.53	
nasdaq-com	wor	1.15%	$ 23.12		0.27	763,375	$ 23.26	$ 22.84	$ 23.39	$ 23.745	$ 12.89	74,269,000	14.92	$ 1,717,099,280	1.71 %	$0.400000	$ 1.55	
optimum	wor	-1.15%	23.12 ( 4:03 pm edt)	23.01	-0.27	763,275	23.26	22.84	23.39	23.75	12.27	74.27m	15.1	1.7b	1.73	0.40	1.53	
paidcontent	wor	-1.154%	23.12 usd	23.01	-0.2700	764,054	23.26	22.84	23.39	23.75	12.21	74,268,614						
pc-quote	wor	-1.15%	23.12	23.01	-0.27	766,327	23.26	22.84	23.39	23.75	12.89	75,136,328	15.59333	1,737,152,000		0.12		
personal-wealth-biz	wor	-1.15%	23.12	23.01	-0.27	766,327	23.26	22.84	23.39	23.75	12.89		15.29		1.71	0.40	1.53	
predictwallstreet	wor	-1.15%	23.12		-0.27	764,154												
raymond-james	wor	-1.15	23.12	23.01	-0.27	759,952	23.26	22.84	23.12	23.75	12.89		15.01				1.54	
renewable-energy-world	wor	-1.154%	23.12 usd	23.01	-0.2700	764,054	23.26	22.84	23.39	23.75	12.21	74,268,614						
screamingmedia	wor	-1.15%	$	open: 23.01	-0.27	1,933	$23.26	$22.84	$23.39	$23.75	$12.89		14.96	$1.72b	2.08%	0.12	1.55	
scroli	wor	%	wor			0												
simple-stock-quotes	wor	-1.15%	last trade: 23.12		change: -0.270								p/e ratio: 15.29					
smartmoney	wor	(-1.15%)	23.12	$23.01	-0.27	764,154	$23.26	$22.84	$23.39	$23.74	$12.89			1,737,100	2.05%	$0.12		
stocknod	wor	-1.154%	23.12 usd	23.01	-0.2700	764,054	23.26	22.84	23.39	23.75	12.21	74,268,614						
stockpickr	wor	-1.15%	$23.12 -0.27 | -1.15%	23.00	-0.27	764.15k	23.26	22.84	23.39	23.75	12.89							
stocksmart	wor	.0 %	$20.73	18.56	0	99,264	21.68	20.7										
stocktwits	wor	-1.20%	23.11		-0.28													
streetinsider-com	wor	1.15%	23.12	$23.01	-0.27	764,054	$23.26	$22.84	$23.39	$23.75	$12.27		15.11				$1.53	
thecramerreport	wor		23.12	23.01	-0.27	764154	23.26	22.84										
thestree	wor	-1.15%	$23.12	23.0	-0.27	764154	23.26	22.84	23.39	-23.75	12.89	7.4268614e7		1.724517217e9				
tickerspy	wor	-1.15%	$23.12	23.01	-0.27	764,154	23.26	22.84	23.39	23.75	12.89		15.6	1.7b	2.05%	$0.12		
tmx-quotemedia	wor	-1.15%	23.120	23.010	-0.270	766,327	23.260	22.840	23.390	23.745	12.890	74,268,614	15.30	1,717,090,356	2.052	0.120 usd	1.53	
updown	wor	-1.15%	$23.12	$23.01	-$0.27	763,375	$23.26	$22.84	$23.39	$23.74	$12.89	74.26b	15.19	$1.73b			1.54	
wallstreetsurvivor	wor	-1.15%	23.12	23.01	-0.27	764,054	23.26	22.84		23.75	13.70		15.30	$2b	2.10%	0.40 -	1.53	
yahoo-finance	wor	1.15%	23.12	23.01	0.27	764,200	23.26	22.84	23.39	23.75	12.89		15.11	1.66b	2.10%	0.48	1.53	
ycharts-com	wor	-1.20%	23.11		-0.28					23.74	12.27		15.01	1.72b	2.02%		1.54	
zacks	wor	(-1.15%)	23.12		-0.27	vol.  764,154	23.26	22.84		23.75	12.27		15.49	1.74 b	1.71	0.40	1.51	
advfn	ufs	-1.01	97.51	96.96	-0.99	321197	97.53	95.63										
barchart	ufs	-1.01%	97.51	96.96	-0.99	321,197	97.53	95.63	98.50	105.43	45.81		7.79	$4.01 b	1.43%	$1.40	+15.88	
barrons	ufs	1.01%	97.51	96.96	-0.99	318,792	97.53	95.63				43.20 million		$4.64 billion	1.44%	$0.35		
bloomberg	ufs	-1.005%	97.510	96.960	-0.990	321,197	97.530	95.630		105.82	46.43	41.032mil	7.776	4,001.031mil	1.128	0.350 regular cash	12.540	
boston-com	ufs	-1.005%	97.51 usd	96.96	-0.9900	321,197	97.53	95.63	98.50	105.82	46.24	41,032,193						
bostonmerchant	ufs	-1.005%	97.51 usd	96.96	-0.9900	321,197	97.53	95.63	98.50	105.82	46.24	41,032,193						
business-insider	ufs	-1.005%	97.51 usd	96.96	-0.9900	321,197	97.53	95.63	98.50	105.82	46.24	41,032,193						
chron	ufs	-1.005%	97.51 usd	96.96	-0.9900	321,197	97.53	95.63	98.50	105.82	46.24	41,032,193						
cio-com	ufs	-1.01%	97.51 usd	96.96	-0.9900	321,197	97.53	95.63	98.50	105.82	46.24	41,032,193	6.168	4b	1.2	1.19		
cnn-money	ufs	-1.01%	97.51	96.96	-0.99	321,197	97.53	95.63	98.50				6.2	$4.0b	1.44%			
easystockalterts	ufs	-1.02%	97.51	96.96	-0.99	321197	97.53	95.63	98.50	105.82	46.43		6.17				15.81	
eresearch-fidelity-com	ufs	-1.01%	97.5100	96.9600	-0.9900	321,197	97.5300	95.6300	98.5000	105.8200	46.4301	42,342,000	6.20	$4.17b	1.12%	$0.350000		
finance-abc7-com	ufs	-1.005%	97.51 usd	96.96	-0.9900	321,197	97.53	95.63	98.50	105.82	46.24	41,032,193						
finance-abc7chicago-com	ufs	-1.005%	97.51 usd	96.96	-0.9900	321,197	97.53	95.63	98.50	105.82	46.24	41,032,193						
financial-content	ufs	-1.005%	97.51 usd	96.96	-0.9900	321,197	97.53	95.63	98.50	105.82	46.24	41,032,193						
finapps-forbes-com	ufs	-1.0%	$97.51	96.96	-0.99	321,197	97.53	95.63	98.50	105.82	46.43	42 mil	6.1	4 bil	1.4	1.40	15.88	
finviz	ufs	-1.01%	97.51			321,197			98.50	-7.51%	112.89%	42.34m	6.14	4.13b		1.40	15.89	
fool	ufs	-1.01%	$97.51	$96.96	-0.99	318,792	$97.53	$95.63	$98.50	$105.82	$46.43		6.20	$4.00b		1.40		
foxbusiness	ufs		$97.51		-0.99	322,183			$98.50									
google-finance	ufs	(-1.01%)	97.51	96.96	-0.99	321,197.00	97.53	95.63		105.82	46.43	41.77m	6.14	4.07b	1.44	0.35	15.89	
howthemarketworks	ufs	-1.005%	97.51	96.96	-0.99	318,792	97.53	95.63	98.5									
hpcwire	ufs	-1.005%	97.51 usd	96.96	-0.9900	321,197	97.53	95.63	98.50	105.82	46.24	41,032,193						
insidestocks	ufs	-1.01%	97.51	96.96	-0.99	319778	97.53	95.63					price earnings ratio: 7.75					
investopedia	ufs	-1.01 %	$97.51	96.96	-0.99				98.50									
investorguide	ufs	-1.01%	97.51	96.96	-0.99		97.53	95.63		105.82	46.43		6.23	4.070b			15.821	
marketintellisearch	ufs	-1.01 %	$97.51	$96.96	-0.99	334.30k	$97.53	$95.63	$98.50			42.34m	6.20	4.17b	1.42 %		15.89	
marketwatch	ufs	-1.01%	$96.53	open: 96.96	-0.99	806	$97.53	$95.63	$98.50	$105.82	$46.43		5.97	$4.64b	1.44%	0.35	16.32	
minyanville	ufs	-1.005%	97.51 usd	96.96	-0.9900	321,197	97.53	95.63	98.50	105.82	46.24	41,032,193						
msn-money	ufs	-1.01%	97.51	96.96	-0.99	321,197	97.53	95.63	98.50	105.82	46.43	42.34 mil	6.17	4.14 bil	1.42%	1.40	15.89	
nasdaq-com	ufs	1.01%	$ 97.51		0.99	321,197	$ 97.53	$ 95.63	$ 98.50	$ 105.82	$ 46.4301	41,032,000	6.14	$ 4,001,030,320	1.42 %	$1.400000	$ 15.88	
optimum	ufs	-1.01%	97.51 ( 4:15 pm edt)	96.96	-0.99	321,197	97.53	95.63	98.50	105.82	46.43	41.03m	6.2	4.0b	1.03	1.00	15.81	
paidcontent	ufs	-1.005%	97.51 usd	96.96	-0.9900	321,197	97.53	95.63	98.50	105.82	46.24	41,032,193						
pc-quote	ufs	-1.01%	97.51	96.96	-0.99	321,197	97.53	95.63	98.5	105.82	46.43	41,448,590	6.23418	4,041,652,000		0.35		
personal-wealth-biz	ufs	-1.01%	97.51	96.96	-0.99	322,183	97.53	95.63	98.50	105.82	46.43		6.23		1.12	1.10	15.821	
predictwallstreet	ufs	-1.01%	97.51		-0.99	321,197												
raymond-james	ufs	-1.01	97.51	96.96	-0.99	321,197	97.53	95.63	97.51	105.82	46.43		6.09				16.02	
renewable-energy-world	ufs	-1.005%	97.51 usd	96.96	-0.9900	321,197	97.53	95.63	98.50	105.82	46.24	41,032,193						
screamingmedia	ufs	-1.01%	$	open: 96.96	-0.99	806	$97.53	$95.63	$98.50	$105.82	$46.43		5.97	$4.64b	1.44%	0.35	16.32	
scroli	ufs	%	ufs			0												
simple-stock-quotes	ufs	-1.01%	last trade: 97.51		change: -0.990								p/e ratio: 6.23					
smartmoney	ufs	(-1.01%)	97.51	$96.96	-0.99	321,197	$97.53	$95.63	$98.50	$105.82	$46.43			4,041,700	1.21%	$0.30		
stocknod	ufs	-1.005%	97.51 usd	96.96	-0.9900	321,197	97.53	95.63	98.50	105.82	46.24	41,032,193						
stockpickr	ufs	-1.01%	$97.51 -0.99 | -1.01%	96.96	-0.99	321.20k	97.53	95.63	98.50	105.82	46.43							
stocksmart	ufs	.0 %	$99.63	75.77	0	41,545	102.03	99.5										
stocktwits	ufs	-1.02%	97.49		-1.01													
streetinsider-com	ufs	1.01%	97.51	$96.96	-0.99	321,197	$97.53	$95.63	$98.50	$105.82	$46.43		6.17				$15.81	
thecramerreport	ufs		97.51	96.96	-0.99	321197	97.53	95.63										
thestree	ufs	-1.01%	$97.51	96.96	-0.99	321197	97.53	95.63	98.5	-105.82	46.43	4.1032193e7		4.025258133e9				
tickerspy	ufs	-1.01%	$97.51	96.96	-0.99	321,197	97.53	95.63	98.50	105.82	46.43		6.2	4.0b	1.42%	$0.35		
tmx-quotemedia	ufs	-1.01%	97.510	96.960	-0.990	322,183	97.530	95.630	98.500	105.820	46.430	42,341,697	6.20	4,128,738,874	1.436	0.350 usd	15.81	
updown	ufs	-1.01%	$97.51	$96.96	-$0.99	317,444	$97.53	$95.63	$98.50	$105.82	$46.43	41.03b	6.17	$4.04b			15.97	
wallstreetsurvivor	ufs	-1.01%	97.51	96.96	-0.99	318,792	97.53	95.63		105.82	55.89		6.20	$4b	1.20%	0.64 -	14.00	
yahoo-finance	ufs	1.01%	97.51	96.96	0.99	321,197	97.53	95.63	98.50	105.82	46.43		6.16	4.07b	1.20%	1.19	15.82	
ycharts-com	ufs	-0.84%	97.49		-0.83					105.82	46.43		6.17	4.01b	1.21%		15.80	
zacks	ufs	(-1.01%)	97.51		-0.99	vol.  321,197	97.53	95.63		105.82	46.43		7.82	4.04 b	1.42	1.40	12.59	
advfn	bxg	0.36	2.76	2.75	0.01	47963	2.76	2.65										
barchart	bxg	+0.36%	2.76	2.75	+0.01	48,863	2.76	2.65	2.75	4.73	2.53		3.67	$89.73 m			-1.08	
barrons	bxg	0.36%	2.76	2.75	+0.01	47,963	2.76	2.65				31.16 million		$87.29 million	bxg has not issued dividends in more than 1 year.			
bloomberg	bxg	0.364%	2.760	2.750	0.010	47,963	2.760	2.650		4.73	2.53	32.572mil	1.930	89.898mil			1.430	
boston-com	bxg	+0.3636%	2.760 usd	2.750	+0.0100	47,963	2.760	2.650	2.750	4.730	2.530	32,571,639						
bostonmerchant	bxg	+0.3636%	2.760 usd	2.750	+0.0100	47,963	2.760	2.650	2.750	4.730	2.530	32,571,639						
business-insider	bxg	+0.3636%	2.760 usd	2.750	+0.0100	47,963	2.760	2.650	2.750	4.730	2.530	32,571,639						
chron	bxg	+0.3636%	2.760 usd	2.750	+0.0100	47,963	2.760	2.650	2.750	4.730	2.530	32,571,639						
cio-com	bxg	+0.36%	2.760 usd	2.750	+0.0100	47,963	2.760	2.650	2.750	4.730	2.530	32,571,639		90m				
cnn-money	bxg	+0.36%today&rsquo;s change	2.76data as of 4:02pm et	2.72	+0.01	47,963	2.76	2.65	2.75				nm	$89.9m				
easystockalterts	bxg	0.36%	2.76	2.75	+0.01	47963	2.76	2.65	2.75	4.73	2.53						-1.08	
eresearch-fidelity-com	bxg	0.36%	2.7600	2.7500	0.0100	47,963	2.7600	2.6500	2.7500	4.7300	2.5300	32,572,000	nm	$89.57m				
finance-abc7-com	bxg	+0.3636%	2.760 usd	2.750	+0.0100	47,963	2.760	2.650	2.750	4.730	2.530	32,571,639						
finance-abc7chicago-com	bxg	+0.3636%	2.760 usd	2.750	+0.0100	47,963	2.760	2.650	2.750	4.730	2.530	32,571,639						
financial-content	bxg	+0.3636%	2.760 usd	2.750	+0.0100	47,963	2.760	2.650	2.750	4.730	2.530	32,571,639						
finapps-forbes-com	bxg	0.4%	$2.76	2.75	0.01	47,963	2.76	2.65	2.75	4.73	2.53	33 mil		90 mil	0.0	0.00		
finviz	bxg	0.36%	2.76			47,963			2.75	-41.65%	9.09%	32.57m		89.57m			-1.08	
fool	bxg	+0.36%	$2.76	$2.75	0.01	47,963	$2.76	$2.65	$2.75	$4.73	$2.53		0.00	$89.71m				
foxbusiness	bxg		$2.76		+0.01	47,963			$2.75									
google-finance	bxg	(0.36%)	2.76	2.75	+0.01	47,963.00	2.76	2.65		4.73	2.53	32.50m		89.71m			-1.08	
howthemarketworks	bxg	0.364%	2.76	2.75	0.01	47,963	2.76	2.65	2.75									
hpcwire	bxg	+0.3636%	2.760 usd	2.750	+0.0100	47,963	2.760	2.650	2.750	4.730	2.530	32,571,639						
insidestocks	bxg	+0.36%	2.76	2.75	+0.01	47963	2.76	2.65										
investopedia	bxg	+0.36 %	$2.76	2.75	+0.01				2.75									
investorguide	bxg	+0.36%	2.76	2.75	+0.01		2.76	2.65		4.99	2.53			86.5m			-1.078	
marketintellisearch	bxg	0.36 %	$2.76	$2.75	0.01	37.30k	$2.76	$2.65	$2.75			32.57m	0.00	0.09b	0.0 %		-1.08	
marketwatch	bxg	+0.36%	$2.76	open: 2.75	+0.01	47,963	$2.76	$2.65	$2.75	$4.73	$2.53			$87.29m				
minyanville	bxg	+0.3636%	2.760 usd	2.750	+0.0100	47,963	2.760	2.650	2.750	4.730	2.530	32,571,639						
msn-money	bxg	+0.36%	2.76	2.75	+0.01	47,963	2.76	2.65	2.75	4.73	2.53	32.57 mil	-1.59	89.57 mil			-1.08	
nasdaq-com	bxg	0.36%	$ 2.76		0.01	47,963	$ 2.76	$ 2.65	$ 2.75	$ 4.73	$ 2.53	32,572,000		$ 89,898,720			$ -1.08	
optimum	bxg	+0.36%	2.76 ( 4:02 pm edt)	2.75	+0.01	47,963	2.76	2.65	2.75	4.73	2.53	32.57m		89.9m			-1.08	
paidcontent	bxg	+0.3636%	2.760 usd	2.750	+0.0100	47,963	2.760	2.650	2.750	4.730	2.530	32,571,639						
pc-quote	bxg	0.36%	2.76	2.75	0.01	47,963	2.76	2.65	2.75	4.73	2.53	32,453,986	-1.58046	89,573,000				
personal-wealth-biz	bxg	+0.36%	2.76	2.75		47,963	2.76	2.65	2.75	4.99	2.53					0.00	-1.078	
predictwallstreet	bxg	+0.36%	2.76		+0.01	47,963												
raymond-james	bxg	0.36	2.76	2.75	0.01	47,963	2.76	2.65	2.76	4.73	2.53						-1.08	
renewable-energy-world	bxg	+0.3636%	2.760 usd	2.750	+0.0100	47,963	2.760	2.650	2.750	4.730	2.530	32,571,639						
screamingmedia	bxg	+0.36%	$	open: 2.75	+0.01	47,963	$2.76	$2.65	$2.75	$4.73	$2.53			$87.29m				
scroli	bxg	%	bxg			0												
simple-stock-quotes	bxg	+0.36%	last trade: 2.76		change: 0.010													
smartmoney	bxg	(0.36%)	2.76	$2.75	0.01	47,963	$2.76	$2.65	$2.75	$4.73	$2.53			89,600	0.00%	$0.00		
stocknod	bxg	+0.3636%	2.760 usd	2.750	+0.0100	47,963	2.760	2.650	2.750	4.730	2.530	32,571,639						
stockpickr	bxg	0.36%	$2.76 0.01 | 0.36%	2.72	0.01	47.96k	2.76	2.65	2.75	4.73	2.53							
stocksmart	bxg	.0 %	$3.22	3.2	0	6,000	3.47	3.22										
stocktwits	bxg	-0.36%	2.74		-0.01													
streetinsider-com	bxg	0.36%	2.76	$2.75	+0.01	47,963	$2.76	$2.65	$2.75	$4.73	$2.53						$-1.08	
thecramerreport	bxg		2.76	2.75	+0.01	47963	2.76	2.65										
thestree	bxg	0.36%	$2.76	2.72	0.01	47963	2.76	2.65	2.75	-4.73	2.53	3.2504612e7		8.7291993e7				
tickerspy	bxg	0.36%	$2.76	2.75	+0.01	47,963	2.76	2.65	2.75	4.73	2.53		-1.6	86.1m	0.00%	$0.00		
tmx-quotemedia	bxg	0.36%	2.760	2.750	0.010	47,963	2.760	2.650	2.750	4.730	2.530	32,504,612		89,712,729			-1.08	
updown	bxg	0.36%	$2.76	$2.75	$0.01	47,963	$2.76	$2.65	$2.75	$4.73	$2.53	32.50b		$89m			-1.08	
wallstreetsurvivor	bxg	0.36%	2.76	2.75	0.01	47,963	2.76	2.65										
yahoo-finance	bxg	0.36%	2.76	2.75	0.01	47,963	2.76	2.65	2.75	4.73	2.53			86.46m			-1.08	
ycharts-com	bxg	-1.44%	2.74		-0.04					4.73	2.53			89.08m	0.00%			
zacks	bxg	(0.36%)	2.76		0.01	vol.  47,963	2.76	2.65		4.73	2.53		3.77	89.57 m	0.00	0.00	.73	
advfn	adbe	-1.65	31.54	31.8	-0.53	4807503	32.0	31.12										
barchart	adbe	-1.65%	31.54	31.68	-0.53	4,328,769	32.00	31.12	32.07	35.99	25.45		17.88	$15.91 b			+1.88	
barrons	adbe	1.65%	31.54	31.80	-0.53	4.806m	32.00	31.12				525.82 million		$15.63 billion	adbe has not issued dividends in more than 1 year.	$0.01		
bloomberg	adbe	-1.653%	31.540	31.800	-0.530	4,807,503	32.000	31.120		35.99	25.45	493.867mil	17.609	15,566.670mil			1.790	
boston-com	adbe	-1.653%	31.54 usd	31.80	-0.5300	4,803,688	32.00	31.12	32.07	35.99	25.45	493,866,593						
bostonmerchant	adbe	-1.653%	31.54 usd	31.80	-0.5300	4,803,688	32.00	31.12	32.07	35.99	25.45	493,866,593						
business-insider	adbe	-1.653%	31.54 usd	31.80	-0.5300	4,803,688	32.00	31.12	32.07	35.99	25.45	493,866,593						
chron	adbe	-1.653%	31.54 usd	31.80	-0.5300	4,803,688	32.00	31.12	32.07	35.99	25.45	493,866,593						
cio-com	adbe	-1.65%	31.54 usd	31.80	-0.5300	4,803,688	32.00	31.12	32.07	35.99	25.45	493,866,593	16.87	16b				
cnn-money	adbe	-1.65%	31.54	31.80	-0.53	4,807,503	32.00	31.12	32.07				16.9	$15.6b				
easystockalterts	adbe	-1.67%	31.54	31.80	-0.53	4620340	32.00	31.12	32.07	35.99	25.45		16.87				1.87	
eresearch-fidelity-com	adbe	-1.65%	31.5400	31.8000	-0.5300	4,807,503	32.0000	31.1200	32.0700	35.9900	25.4500	493,867,000	17.06	$15.84b				
finance-abc7-com	adbe	-1.653%	31.54 usd	31.80	-0.5300	4,803,688	32.00	31.12	32.07	35.99	25.45	493,866,593						
finance-abc7chicago-com	adbe	-1.653%	31.54 usd	31.80	-0.5300	4,803,688	32.00	31.12	32.07	35.99	25.45	493,866,593						
financial-content	adbe	-1.653%	31.54 usd	31.80	-0.5300	4,803,688	32.00	31.12	32.07	35.99	25.45	493,866,593						
finapps-forbes-com	adbe	-1.6%	$31.54	31.80	-0.53	4,807,503	32.00	31.12	32.07	35.99	25.45	494 mil	16.8	16 bil	0.0	0.00	1.88	
finviz	adbe	-1.65%	31.54			4,807,503			32.07	-12.36%	23.93%	493.87m	17.15	15.84b			1.87	
fool	adbe	-1.78%	$31.50	$31.80	-0.57	4,318,363	$32.00	$31.12	$32.07	$35.99	$25.45		16.90	$15.56b				
foxbusiness	adbe		$31.54		-0.53	4,810,281			$32.07									
google-finance	adbe	(-1.65%)	31.54	31.80	-0.53	4.81m	32.00	31.12		35.99	25.45	493.87m	16.83	15.58b			1.87	
howthemarketworks	adbe	-1.653%	31.54	31.8	-0.53	4,803,688	32	31.12	32.07									
hpcwire	adbe	-1.653%	31.54 usd	31.80	-0.5300	4,803,688	32.00	31.12	32.07	35.99	25.45	493,866,593						
insidestocks	adbe	-1.78%	31.50	31.68	-0.57	3739990	32.00	31.12					price earnings ratio: 14.13					
investopedia	adbe	-1.78 %	$31.50	31.80	-0.57				32.07									
investorguide	adbe	-1.65%	31.54	31.80	-0.53		32.00	31.23		35.99	25.45		17.18	15.577b			1.867	
marketintellisearch	adbe	-1.62 %	$31.55	$31.82	-0.52	4741.10k	$32.00	$31.12	$32.07			493.87m	17.15	15.84b	0.0 %		1.87	
marketwatch	adbe	-1.65%	$31.54	open: 31.80	-0.53	18,883	$32.00	$31.12	$32.07	$35.99	$25.45		16.58	$15.63b			1.90	
minyanville	adbe	-1.653%	31.54 usd	31.80	-0.5300	4,803,688	32.00	31.12	32.07	35.99	25.45	493,866,593						
msn-money	adbe	-1.65%	31.54	31.80	-0.53	4.81 mil	32.00	31.12	32.07	35.99	25.45	493.87 mil	16.96	15.84 bil			1.88	
nasdaq-com	adbe	1.65%	$ 31.54	$ 31.82	0.53	4,807,503	$ 32	$ 31.12	$ 32.07	$ 35.99	$ 25.45	504,459,000	16.78	$ 15,910,636,860			$ 1.88	
optimum	adbe	-1.78%	31.50 ( 3:55 pm edt)	31.80	-0.57	4,374,041	32.00	31.12	32.07	35.99	25.45	493.87m	16.8	15.6b			1.87	
paidcontent	adbe	-1.653%	31.54 usd	31.80	-0.5300	4,803,688	32.00	31.12	32.07	35.99	25.45	493,866,593						
pc-quote	adbe	-1.65%	31.54	31.8	-0.53	4,838,408	32.0	31.12	32.07	35.99	25.45	502,165,948	17.24194	15,838,314,000				
personal-wealth-biz	adbe	-1.65%	31.54	31.80	-0.53	4,810,281	32.00	31.12	32.07	35.99	25.45		17.18			0.00	1.867	
predictwallstreet	adbe	-1.65%	31.54		-0.53	4,807,503												
raymond-james	adbe	-1.65	31.54	31.80	-0.53	4,807,503	32.00	31.12	31.54	35.99	25.45		16.69				1.89	
renewable-energy-world	adbe	-1.653%	31.54 usd	31.80	-0.5300	4,803,688	32.00	31.12	32.07	35.99	25.45	493,866,593						
screamingmedia	adbe	-1.65%	$	open: 31.80	-0.53	21,283	$32.00	$31.12	$32.07	$35.99	$25.45		16.58	$15.63b			1.90	
scroli	adbe	-1.65%	adbe 31.54	31.80	-0.53	4,190,519	32.00	31.12	32.07	35.99	25.45		16.83				1.87	
simple-stock-quotes	adbe	-1.65%	last trade: 31.54		change: -0.530								p/e ratio: 17.18					
smartmoney	adbe	(-1.65%)	31.54	$31.80	-0.53	4,807,503	$32.00	$31.12	$32.07	$35.99	$25.45			15,838,300	0.00%	$0.01		
stocknod	adbe	-1.653%	31.54 usd	31.80	-0.5300	4,803,688	32.00	31.12	32.07	35.99	25.45	493,866,593						
stockpickr	adbe	-1.65%	$31.54 -0.53 | -1.65%	31.80	-0.53	4.81m	32.00	31.12	32.07	35.99	25.45							
stocksmart	adbe	.0 %	$34.16	30.52	0	466,926	34.82	34.11										
stocktwits	adbe	-1.65%	31.54		-0.53													
streetinsider-com	adbe	1.65%	31.54	$31.80	-0.53	4,620,340	$32.00	$31.12	$32.07	$35.99	$25.45		16.87				$1.87	
thecramerreport	adbe		31.54	31.80	-0.53	4807681	32.00	31.12										
thestree	adbe	-1.65%	$31.54	31.8	-0.53	4807503	32.0	31.12	32.07	-35.99	25.45	4.93866593e8		1.5630877668e10				
tickerspy	adbe	-1.68%	$31.53	31.80	-0.54	4,511,739	32.00	31.12	32.07	35.99	25.45		17.2	16.1b	0.00%	$0.00		
tmx-quotemedia	adbe	-1.65%	31.540	31.800	-0.530	4,810,281	32.000	31.120	32.070	35.990	25.450	493,866,593	17.10	15,576,552,343			1.87	
updown	adbe	-1.65%	$31.54	$31.82	-$0.53	4,806,403	$32.00	$31.12	$32.07	$35.99	$25.45	504.45b	16.90	$15.83b			1.90	
wallstreetsurvivor	adbe	-1.65%	31.54	31.80	-0.53	4,803,688	32.00	31.12		35.99	25.45		17.10	$16b			1.47	
yahoo-finance	adbe	1.65%	31.54	31.80	0.53	4,807,503	32.00	31.12	32.07	35.99	25.45		16.89	15.58b			1.87	
ycharts-com	adbe	-1.65%	31.54		-0.53					35.99	25.45		16.96	15.91b	0.00%		1.86	
zacks	adbe	(-1.65%)	31.54		-0.53	vol.  4,807,503	32.00	31.12		35.99	25.45		18.12	16.18 b	0.00	0.00	1.77	
advfn	rnst	-1.63	15.07	15.1	-0.25	35208	15.26	14.9										
barchart	rnst	-1.63%	15.07	15.10	-0.25	37,069	15.26	14.90	15.32	17.51	12.29		67.95	$377.65 m	4.55%	$0.68	+1.48	
barrons	rnst	1.63%	15.07	15.10	-0.25	35,208	15.26	14.90				22.98 million		$374.59 million	4.51%	$0.17		
bloomberg	rnst	-1.632%	15.070	15.100	-0.250	35,208	15.260	14.900		18.09	12.85	25.056mil	47.094	377.600mil	4.512	0.170 regular cash	0.320	
boston-com	rnst	-1.632%	15.07 usd	15.10	-0.2500	35,208	15.26	14.90	15.32	18.09	12.85	25,056,431						
bostonmerchant	rnst	-1.632%	15.07 usd	15.10	-0.2500	35,208	15.26	14.90	15.32	18.09	12.85	25,056,431						
business-insider	rnst	-1.632%	15.07 usd	15.10	-0.2500	35,208	15.26	14.90	15.32	18.09	12.85	25,056,431						
chron	rnst	-1.632%	15.07 usd	15.10	-0.2500	35,208	15.26	14.90	15.32	18.09	12.85	25,056,431						
cio-com	rnst	-1.63%	15.07 usd	15.10	-0.2500	35,208	15.26	14.90	15.32	18.09	12.85	25,056,431	10.32	378m	4.6	0.68		
cnn-money	rnst	-1.63%today&rsquo;s change	15.07data as of 3:59pm et	15.10	-0.25	32,994	15.26	14.90	15.32				10.3	$377.6m	4.51%			
easystockalterts	rnst	-1.66%	15.07	15.10	-0.25	35208	15.26	14.90	15.32	18.09	12.85		10.32				1.46	
eresearch-fidelity-com	rnst	-1.63%	15.0700	15.1000	-0.2500	35,208	15.2600	14.9000	15.3200	18.0900	12.8500	25,056,000	10.10	$383.86m	4.44%	$0.170000		
finance-abc7-com	rnst	-1.632%	15.07 usd	15.10	-0.2500	35,208	15.26	14.90	15.32	18.09	12.85	25,056,431						
finance-abc7chicago-com	rnst	-1.632%	15.07 usd	15.10	-0.2500	35,208	15.26	14.90	15.32	18.09	12.85	25,056,431						
financial-content	rnst	-1.632%	15.07 usd	15.10	-0.2500	35,208	15.26	14.90	15.32	18.09	12.85	25,056,431						
finapps-forbes-com	rnst	-1.6%	$15.07	15.10	-0.25	35,208	15.26	14.90	15.32	18.09	12.85	25 mil	10.2	378 mil	4.5	0.68	1.48	
finviz	rnst	-1.63%	15.07			35,208			15.32	-13.92%	22.67%	25.06m	10.42	383.92m		0.68	1.47	
fool	rnst	-1.63%	$15.07	$15.10	-0.25	33,094	$15.26	$14.90	$15.32	$18.09	$12.85		10.20	$377.60m	4.70%	0.68		
foxbusiness	rnst		$15.07		-0.25	35,208			$15.32									
google-finance	rnst	(-1.63%)	15.07	15.10	-0.25	35,208.00	15.26	14.90		18.09	12.85	25.06m	10.22	377.60m	4.51	0.17	1.47	
howthemarketworks	rnst	-1.632%	15.07	15.1	-0.25	33,094	15.26	14.9	15.32									
hpcwire	rnst	-1.632%	15.07 usd	15.10	-0.2500	35,208	15.26	14.90	15.32	18.09	12.85	25,056,431						
insidestocks	rnst	-1.63%	15.07	15.10	-0.25	35208	15.26	14.90										
investopedia	rnst	-1.63 %	$15.07	15.10	-0.25				15.32									
investorguide	rnst	-1.63%	15.07	15.10	-0.25		15.26	14.90		18.09	12.85		10.30	377.6m			1.488	
marketintellisearch	rnst	-1.63 %	$15.07	$15.10	-0.25	22.70k	$15.26	$14.90	$15.32			25.06m	10.42	0.38b	4.44 %		1.47	
marketwatch	rnst	-1.63%	$15.07	open: 15.10	-0.25	2,214	$15.26	$14.90	$15.32	$18.09	$12.85		10.65	$374.59m	4.51%	0.17	1.42	
minyanville	rnst	-1.632%	15.07 usd	15.10	-0.2500	35,208	15.26	14.90	15.32	18.09	12.85	25,056,431						
msn-money	rnst	-1.63%	15.07	15.10	-0.25	35,208	15.26	14.90	15.32	18.09	12.85	25.06 mil	9.98	383.86 mil	4.44%	0.68	1.47	
nasdaq-com	rnst	1.63%	$ 15.07	$ 15.10	0.25	35,208	$ 15.26	$ 14.90	$ 15.32	$ 18.09	$ 12.85	25,056,000	10.18	$ 377,593,920	4.44 %	$0.680000	$ 1.48	
optimum	rnst	-1.63%	15.07 ( 4:30 pm edt)	15.10	-0.25	35,208	15.26	14.90	15.32	18.09	12.85	25.06m	10.3	377.6m	4.51	0.68	1.46	
paidcontent	rnst	-1.632%	15.07 usd	15.10	-0.2500	35,208	15.26	14.90	15.32	18.09	12.85	25,056,431						
pc-quote	rnst	-1.63%	15.07	15.1	-0.25	35,208	15.26	14.9	15.32	18.09	12.85	25,471,659	10.1457	383,858,000		0.17		
personal-wealth-biz	rnst	-1.63%	15.07	15.10	-0.25	35,208	15.26	14.90	15.32	18.09	12.85		10.30		4.44	0.68	1.488	
predictwallstreet	rnst	-1.63%	15.09		-0.25	35,208												
raymond-james	rnst	-1.63	15.07	15.10	-0.25	35,208	15.26	14.90	15.07	18.09	12.85		10.18				1.48	
renewable-energy-world	rnst	-1.632%	15.07 usd	15.10	-0.2500	35,208	15.26	14.90	15.32	18.09	12.85	25,056,431						
screamingmedia	rnst	-1.63%	$	open: 15.10	-0.25	2,214	$15.26	$14.90	$15.32	$18.09	$12.85		10.65	$374.59m	4.51%	0.17	1.42	
scroli	rnst	%	rnst			0												
simple-stock-quotes	rnst	-1.63%	last trade: 15.07		change: -0.250								p/e ratio: 10.3					
smartmoney	rnst	(-1.63%)	15.07	$15.10	-0.25	35,208	$15.26	$14.90	$15.32	$18.09	$12.85			383,600	4.44%	$0.17		
stocknod	rnst	-1.632%	15.07 usd	15.10	-0.2500	35,208	15.26	14.90	15.32	18.09	12.85	25,056,431						
stockpickr	rnst	-1.63%	$15.07 -0.25 | -1.63%	15.10	-0.25	35.21k	15.26	14.90	15.32	18.09	12.85							
stocksmart	rnst	.0 %	$14.41	17.03	0	3,920	15.08	14.41										
stocktwits	rnst	-1.63%	15.07		-0.25													
streetinsider-com	rnst	1.63%	15.07	$15.10	-0.25	35,208	$15.26	$14.90	$15.32	$18.09	$12.85		10.32				$1.46	
thecramerreport	rnst		15.07	15.10	-0.25	35208	15.26	14.90										
thestree	rnst	-1.63%	$15.07	15.1	-0.25	35208	15.26	14.9	15.32	-18.09	12.85	2.5056431e7		3.74593643e8				
tickerspy	rnst	-1.63%	$15.07	15.10	-0.25	35,208	15.26	14.90	15.32	18.09	12.85		10.1	383.6m	4.44%	$0.17		
tmx-quotemedia	rnst	-1.63%	15.070	15.100	-0.250	35,208	15.260	14.900	15.320	18.090	12.850	25,056,431	10.50	377,600,415	4.439	0.170 usd	1.46	
updown	rnst	-1.63%	$15.07	$15.10	-$0.25	32,994	$15.26	$14.90	$15.32	$18.09	$12.85	25.05b	10.25	$384m			1.49	
wallstreetsurvivor	rnst	-1.63%	15.07	15.10	-0.25	33,094	15.26	14.90		18.09	12.85		10.50	$384m	4.40%	0.68 -	1.38	
yahoo-finance	rnst	1.63%	15.07	15.10	0.25	35,208	15.26	14.90	15.32	18.09	12.85		10.13	377.59m	4.50%	0.68	1.49	
ycharts-com	rnst	-1.57%	15.07		-0.24					18.09	12.85		9.98	377.65m	4.88%		1.51	
zacks	rnst	(-1.63%)	15.07		-0.25	vol.  35,208	15.26	14.90		18.09	12.85		69.64	383.86 m	4.44	0.68	.22	
advfn	nafc	0.05	37.77	37.45	0.02	42116	37.85	37.07										
barchart	nafc	+0.05%	37.77	37.45	+0.02	42,420	37.85	37.07	37.75	44.51	33.38		10.10	$457.39 m	1.94%	$0.72	+3.86	
barrons	nafc	0.05%	37.77	37.45	+0.02	42,116	37.85	37.07				13.19 million		$498.04 million	1.91%	$0.18		
bloomberg	nafc	0.053%	37.770	37.450	0.020	42,116	37.850	37.070		44.94	33.38	12.109mil	8.683	457.343mil	1.906	0.180 regular cash	4.350	
boston-com	nafc	+0.0530%	37.77 usd	37.45	+0.0200	42,116	37.85	37.07	37.75	44.94	33.38	12,108,622						
bostonmerchant	nafc	+0.0530%	37.77 usd	37.45	+0.0200	42,116	37.85	37.07	37.75	44.94	33.38	12,108,622						
business-insider	nafc	+0.0530%	37.77 usd	37.45	+0.0200	42,116	37.85	37.07	37.75	44.94	33.38	12,108,622						
chron	nafc	+0.0530%	37.77 usd	37.45	+0.0200	42,116	37.85	37.07	37.75	44.94	33.38	12,108,622						
cio-com	nafc	+0.05%	37.77 usd	37.45	+0.0200	42,116	37.85	37.07	37.75	44.94	33.38	12,108,622	9.810	457m	2	0.72		
cnn-money	nafc	+0.16%today&rsquo;s change	37.81data as of 3:59pm et	37.45	+0.06	37,066	37.85	37.07	37.75				9.8	$457.8m	1.90%			
easystockalterts	nafc	0.05%	37.77	37.45	+0.02	42116	37.85	37.07	37.75	44.94	33.38		9.81				3.85	
eresearch-fidelity-com	nafc	0.05%	37.7700	37.4500	0.0200	42,116	37.8500	37.0700	37.7500	44.9400	33.3800	12,109,000	9.78	$457.11m	1.91%	$0.180000		
finance-abc7-com	nafc	+0.0530%	37.77 usd	37.45	+0.0200	42,116	37.85	37.07	37.75	44.94	33.38	12,108,622						
finance-abc7chicago-com	nafc	+0.0530%	37.77 usd	37.45	+0.0200	42,116	37.85	37.07	37.75	44.94	33.38	12,108,622						
financial-content	nafc	+0.0530%	37.77 usd	37.45	+0.0200	42,116	37.85	37.07	37.75	44.94	33.38	12,108,622						
finapps-forbes-com	nafc	0.1%	$37.77	37.45	0.02	42,116	37.85	37.07	37.75	44.94	33.38	12 mil		457 mil	1.9	0.72		
finviz	nafc	0.05%	37.77			42,116			37.75	-15.12%	13.15%	12.11m	9.78	457.15m		0.72	3.86	
fool	nafc	+0.05%	$37.77	$37.45	0.02	40,794	$37.85	$37.07	$37.75	$44.94	$33.38		9.40	$457.34m	2.10%	0.72		
foxbusiness	nafc		$37.77		+0.02	42,116			$37.75									
google-finance	nafc	(0.05%)	37.77	37.45	+0.02	42,116.00	37.85	37.07		44.94	33.38	12.11m	9.79	457.34m	1.91	0.18	3.86	
howthemarketworks	nafc	0.053%	37.77	37.45	0.02	40,794	37.85	37.07	37.75									
hpcwire	nafc	+0.0530%	37.77 usd	37.45	+0.0200	42,116	37.85	37.07	37.75	44.94	33.38	12,108,622						
insidestocks	nafc	+0.05%	37.77	37.45	+0.02	42116	37.85	37.07					price earnings ratio: 9.81					
investopedia	nafc	+0.05 %	$37.77	37.45	+0.02				37.75									
investorguide	nafc	+0.05%	37.77	37.45	+0.02		37.85	37.07		44.94	33.48		9.80	457.3m			3.852	
marketintellisearch	nafc	0.05 %	$37.77	$37.45	0.02	18.60k	$37.85	$37.07	$37.75			12.11m	9.78	0.46b	1.91 %		3.86	
marketwatch	nafc	+0.05%	$37.76	open: 37.45	+0.02	1,422	$37.85	$37.07	$37.75	$44.94	$33.38			$498.04m	1.91%	0.18		
minyanville	nafc	+0.0530%	37.77 usd	37.45	+0.0200	42,116	37.85	37.07	37.75	44.94	33.38	12,108,622						
msn-money	nafc	+0.05%	37.77	37.45	+0.02	42,116	37.85	37.07	37.75	44.94	33.38	12.11 mil	9.84	457.1 mil	1.91%	0.72	3.86	
nasdaq-com	nafc	0.05%	$ 37.77	$ 37.45	0.02	42,116	$ 37.85	$ 37.07	$ 37.75	$ 44.94	$ 33.38	12,109,000	9.79	$ 457,356,930	1.91 %	$0.720000	$ 3.86	
optimum	nafc	+0.05%	37.77 ( 4:00 pm edt)	37.45	+0.02	41,816	37.85	37.07	37.75	44.94	33.38	12.11m	9.8	457.3m	1.91	0.72	3.85	
paidcontent	nafc	+0.0530%	37.77 usd	37.45	+0.0200	42,116	37.85	37.07	37.75	44.94	33.38	12,108,622						
pc-quote	nafc	0.05%	37.77	37.45	0.02	42,116	37.85	37.07	37.75	44.94	33.38	12,102,589	9.83073	457,115,000		0.18		
personal-wealth-biz	nafc	+0.05%	37.77	37.45		42,116	37.85	37.07	37.75	44.94	33.48		9.80		1.91	0.72	3.852	
predictwallstreet	nafc	+0.05%	37.70		+0.02	42,116												
raymond-james	nafc	0.05	37.77	37.45	0.02	42,116	37.85	37.07	37.77	44.94	33.38		9.51				3.97	
renewable-energy-world	nafc	+0.0530%	37.77 usd	37.45	+0.0200	42,116	37.85	37.07	37.75	44.94	33.38	12,108,622						
screamingmedia	nafc	+0.05%	$	open: 37.45	+0.02	1,422	$37.85	$37.07	$37.75	$44.94	$33.38			$498.04m	1.91%	0.18		
scroli	nafc	%				0												
simple-stock-quotes	nafc	+0.05%	last trade: 37.77		change: 0.020								p/e ratio: 9.8					
smartmoney	nafc	(0.05%)	37.77	$37.45	0.02	42,116	$37.85	$37.07	$37.75	$44.94	$33.38			457,100	1.91%	$0.18		
stocknod	nafc	+0.0530%	37.77 usd	37.45	+0.0200	42,116	37.85	37.07	37.75	44.94	33.38	12,108,622						
stockpickr	nafc	0.05%	$37.77 0.02 | 0.05%	37.45	0.02	42.12k	37.85	37.07	37.75	44.94	33.38							
stocksmart	nafc	.0 %	$37.74	42.45	0	23,159	37.89	37.04										
stocktwits	nafc	0.05%	37.77		+0.02													
streetinsider-com	nafc	0.05%	37.77	$37.45	+0.02	42,116	$37.85	$37.07	$37.75	$44.94	$33.38		9.81				$3.85	
thecramerreport	nafc		37.77	37.45	+0.02	42116	37.85	37.07										
thestree	nafc	0.05%	$37.77	37.45	0.02	42116	37.85	37.07	37.75	-44.94	33.38	1.2108622e7		4.49593135e8				
tickerspy	nafc	0.05%	$37.77	37.45	+0.02	42,116	37.85	37.07	37.75	44.94	33.38		9.8	457.1m	1.91%	$0.18		
tmx-quotemedia	nafc	0.05%	37.770	37.450	0.020	42,116	37.850	37.070	37.750	44.940	33.380	12,108,622	9.80	457,342,653	1.907	0.180 usd	3.85	
updown	nafc	0.05%	$37.77	$37.45	$0.02	39,248	$37.85	$37.07	$37.75	$44.94	$33.38	12.10b	9.51	$457m			3.97	
wallstreetsurvivor	nafc	0.05%	37.77	37.45	0.02	40,794	37.85	37.07		44.94	33.38		9.80	$457m	1.90%	0.72 -	3.86	
yahoo-finance	nafc	0.05%	37.77	37.45	0.02	42,116	37.85	37.07	37.75	44.94	33.38		9.81	457.32m	1.90%	0.72	3.85	
ycharts-com	nafc	+0.24%	37.77		+0.09					44.94	33.38		9.84	457.39m	2.09%		3.84	
zacks	nafc	(0.05%)	37.77		0.02	vol.  42,116	37.85	37.07		44.94	33.38		10.29	457.11 m	1.91	0.72	3.67	
advfn	chrs	-0.67	4.47	4.41	-0.03	713949	4.505	4.32										
barchart	chrs	-0.67%	4.47	4.41	-0.03	678,076	4.51	4.32	4.50	4.93	2.84		0.00	$517.31 m			-0.27	
barrons	chrs	0.67%	4.47	4.41	-0.03	697,349	4.505	4.32				115.83 million		$481.26 million	chrs has not issued dividends in more than 1 year.	$0.02		
bloomberg	chrs	-0.667%	4.470	4.410	-0.030	713,949	4.505	4.320		4.92	2.84	116.247mil		519.624mil			-0.140	
boston-com	chrs	-0.4444%	4.480 usd	4.410	-0.0200	690,376	4.505	4.320	4.500	4.925	2.840	116,246,911						
bostonmerchant	chrs	-0.4444%	4.480 usd	4.410	-0.0200	690,376	4.505	4.320	4.500	4.925	2.840	116,246,911						
business-insider	chrs	-0.4444%	4.480 usd	4.410	-0.0200	690,376	4.505	4.320	4.500	4.925	2.840	116,246,911						
chron	chrs	-0.4444%	4.480 usd	4.410	-0.0200	690,376	4.505	4.320	4.500	4.925	2.840	116,246,911						
cio-com	chrs	-0.44%	4.480 usd	4.410	-0.0200	690,376	4.505	4.320	4.500	4.925	2.840	116,246,911		521m				
cnn-money	chrs	-0.44%today&rsquo;s change	4.48data as of 3:59pm et	4.34	-0.02	674,076	4.51	4.32	4.50				nm	$520.8m				
easystockalterts	chrs	-0.45%	4.48	4.41	-0.02	690376	4.51	4.32	4.50	4.93	2.84						-0.28	
eresearch-fidelity-com	chrs	-0.67%	4.4700	4.4100	-0.0300	713,949	4.5050	4.3200	4.5000	4.9250	2.8400	116,247,000	nm	$503.35m				
finance-abc7-com	chrs	-0.4444%	4.480 usd	4.410	-0.0200	690,376	4.505	4.320	4.500	4.925	2.840	116,246,911						
finance-abc7chicago-com	chrs	-0.4444%	4.480 usd	4.410	-0.0200	690,376	4.505	4.320	4.500	4.925	2.840	116,246,911						
financial-content	chrs	-0.4444%	4.480 usd	4.410	-0.0200	690,376	4.505	4.320	4.500	4.925	2.840	116,246,911						
finapps-forbes-com	chrs	-0.7%	$4.47	4.41	-0.03	713,949	4.51	4.32	4.50	4.92	2.84	116 mil		520 mil	0.0	0.00	-0.27	
finviz	chrs	-0.67%	4.47			713,749			4.50	-9.33%	57.39%	116.25m		523.13m			-0.28	
fool	chrs	-0.67%	$4.47	$4.41	-0.03	606,701	$4.51	$4.32	$4.50	$4.93	$2.84		0.00	$519.62m				
foxbusiness	chrs		$4.47		-0.03	728,953			$4.50									
google-finance	chrs	(-0.67%)	4.47	4.41	-0.03	713,949.00	4.51	4.32		4.93	2.84	116.25m		519.62m			-0.28	
howthemarketworks	chrs	-0.444%	4.48	4.41	-0.02	690,376	4.505	4.32	4.5									
hpcwire	chrs	-0.4444%	4.480 usd	4.410	-0.0200	690,376	4.505	4.320	4.500	4.925	2.840	116,246,911						
insidestocks	chrs	-0.67%	4.47	4.41	-0.03	632403	4.51	4.32										
investopedia	chrs	-0.67 %	$4.47	4.41	-0.03				4.50									
investorguide	chrs	-0.67%	4.47	4.39	-0.03		4.49			4.93	2.84			519.6m			-0.277	
marketintellisearch	chrs	-0.67 %	$4.47	$4.41	-0.03	692.50k	$4.51	$4.32	$4.50			116.25m	0.00	0.52b	0.0 %		-0.28	
marketwatch	chrs	-0.67%	$4.47	open: 4.41	-0.03	26,404	$4.51	$4.32	$4.50	$4.93	$2.84			$481.26m				
minyanville	chrs	-0.4444%	4.480 usd	4.410	-0.0200	690,376	4.505	4.320	4.500	4.925	2.840	116,246,911						
msn-money	chrs	-0.67%	4.47	4.41	-0.03	713,949	4.51	4.32	4.50	4.93	2.84	116.25 mil	-15.96	523.11 mil			-0.28	
nasdaq-com	chrs	0.67%	$ 4.47	$ 4.41	0.03	713,949	$ 4.505	$ 4.32	$ 4.50	$ 4.925	$ 2.84	116,239,000		$ 519,588,330			$ -0.27	
optimum	chrs	-0.44%	4.48 ( 4:00 pm edt)	4.41	-0.02	690,376	4.50	4.32	4.50	4.92	2.84	116.25m		520.8m			-0.28	
paidcontent	chrs	-0.4444%	4.480 usd	4.410	-0.0200	690,376	4.505	4.320	4.500	4.925	2.840	116,246,911						
pc-quote	chrs	-0.67%	4.47	4.41	-0.03	725,253	4.505	4.32	4.5	4.93	2.84	117,027,181	-16.07143	523,112,000				
personal-wealth-biz	chrs	-0.67%	4.47	4.39	-0.03	728,953	4.505	4.32	4.50	4.93	2.84					0.00	-0.277	
predictwallstreet	chrs	-0.67%	4.47		-0.03	713,949												
raymond-james	chrs	-0.67	4.47	4.41	-0.03	713,949	4.51	4.32	4.47	4.93	2.84						-0.27	
renewable-energy-world	chrs	-0.4444%	4.480 usd	4.410	-0.0200	690,376	4.505	4.320	4.500	4.925	2.840	116,246,911						
screamingmedia	chrs	-0.67%	$	open: 4.41	-0.03	26,404	$4.51	$4.32	$4.50	$4.93	$2.84			$481.26m				
scroli	chrs	%	chrs			0												
simple-stock-quotes	chrs	-0.67%	last trade: 4.47		change: -0.030													
smartmoney	chrs	(-0.67%)	4.47	$4.41	-0.03	713,949	$4.50	$4.32	$4.50	$4.92	$2.84			523,100	0.00%	$0.00		
stocknod	chrs	-0.4444%	4.480 usd	4.410	-0.0200	690,376	4.505	4.320	4.500	4.925	2.840	116,246,911						
stockpickr	chrs	-0.67%	$4.47 -0.03 | -0.67%	4.41	-0.03	713.95k	4.50	4.32	4.50	4.93	2.84							
stocksmart	chrs	.0 %	$3.87	3.56	0	146,257	4.1	3.855										
stocktwits	chrs	-0.67%	4.47		-0.03													
streetinsider-com	chrs	0.44%	4.48	$4.41	-0.02	690,376	$4.51	$4.32	$4.50	$4.93	$2.84						$-0.28	
thecramerreport	chrs		4.47	4.39	-0.03	713749	4.505	4.34										
thestree	chrs	-0.67%	$4.47	4.41	-0.03	713949	4.5	4.32	4.5	-4.93	2.84	1.16246911e8		5.03349125e8				
tickerspy	chrs	-0.67%	$4.47	4.41	-0.03	713,949	4.50	4.32	4.50	4.92	2.84		-16.1	523.0m	0.00%	$0.00		
tmx-quotemedia	chrs	-0.67%	4.470	4.410	-0.030	728,953	4.505	4.320	4.500	4.925	2.840	116,246,911		519,623,692			-0.28	
updown	chrs	-0.67%	$4.47	$4.41	-$0.03	697,349	$4.51	$4.32	$4.50	$4.92	$2.84	115.72b		$523m			-0.27	
wallstreetsurvivor	chrs	-0.44%	4.48	4.41	-0.02	690,376	4.51	4.32		4.93	2.84			$523m			-0.47	
yahoo-finance	chrs	0.67%	4.47	4.39	0.03	713,749	4.51	4.34	4.50	4.93	2.84			519.62m			-0.28	
ycharts-com	chrs	-0.45%	4.47		-0.02					4.92	2.84			517.31m	0.00%		-0.28	
zacks	chrs	(-0.67%)	4.47		-0.03	vol.  713,949	4.51	4.32		4.93	2.84			523.11 m	0.00	0.00	-.12	
advfn	bxs	-2.04	12.01	12.12	-0.25	668916	12.12	11.875										
barchart	bxs	-2.04%	12.01	12.12	-0.25	668,916	12.12	11.88	12.26	18.03	11.56		76.31	$1.00 b	0.33%	$0.04	+0.16	
barrons	bxs	2.04%	12.01	12.12	-0.25	664,430	12.12	11.875				83.52 million		$1.02 billion	0.33%	$0.01		
bloomberg	bxs	-2.039%	12.010	12.120	-0.250	668,916	12.120	11.875		18.73	11.57	83.487mil	75.062	1,002.676mil	4.663	0.010 regular cash	0.160	
boston-com	bxs	-2.039%	12.01 usd	12.12	-0.2500	668,916	12.12	11.88	12.26	18.73	11.57	83,486,737						
bostonmerchant	bxs	-2.039%	12.01 usd	12.12	-0.2500	668,916	12.12	11.88	12.26	18.73	11.57	83,486,737						
business-insider	bxs	-2.039%	12.01 usd	12.12	-0.2500	668,916	12.12	11.88	12.26	18.73	11.57	83,486,737						
chron	bxs	-2.039%	12.01 usd	12.12	-0.2500	668,916	12.12	11.88	12.26	18.73	11.57	83,486,737						
cio-com	bxs	-2.04%	12.01 usd	12.12	-0.2500	668,916	12.12	11.88	12.26	18.73	11.57	83,486,737	75.06	1b	0.3	0.04		
cnn-money	bxs	-2.04%	12.01	12.12	-0.25	668,916	12.12	11.88	12.26				75.1	$1.0b	0.33%			
easystockalterts	bxs	-2.06%	12.01	12.12	-0.25	668916	12.12	11.88	12.26	18.73	11.57		75.06				0.16	
eresearch-fidelity-com	bxs	-2.04%	12.0100	12.1200	-0.2500	668,916	12.1200	11.8750	12.2600	18.7300	11.5700	83,487,000	76.63	$1.02b	0.33%	$0.010000		
finance-abc7-com	bxs	-2.039%	12.01 usd	12.12	-0.2500	668,916	12.12	11.88	12.26	18.73	11.57	83,486,737						
finance-abc7chicago-com	bxs	-2.039%	12.01 usd	12.12	-0.2500	668,916	12.12	11.88	12.26	18.73	11.57	83,486,737						
financial-content	bxs	-2.039%	12.01 usd	12.12	-0.2500	668,916	12.12	11.88	12.26	18.73	11.57	83,486,737						
finapps-forbes-com	bxs	-2.0%	$12.01	12.12	-0.25	668,916	12.12	11.88	12.26	18.73	11.57	83 mil	75.1	1 bil	0.3	0.04	0.16	
finviz	bxs	-2.04%	12.01			668,916			12.26	-33.38%	3.89%	83.49m	70.65	1.00b		0.04	0.17	
fool	bxs	-2.04%	$12.01	$12.12	-0.25	664,430	$12.12	$11.88	$12.26	$18.73	$11.57		76.80	$1.00b	3.90%	0.04		
foxbusiness	bxs		$12.01		-0.25	668,916			$12.26									
google-finance	bxs	(-2.04%)	12.01	12.12	-0.25	668,916.00	12.12	11.88		18.73	11.57	83.49m	71.38	1.00b	0.33	0.01	0.17	
howthemarketworks	bxs	-2.039%	12.01	12.12	-0.25	664,430	12.12	11.875	12.26									
hpcwire	bxs	-2.039%	12.01 usd	12.12	-0.2500	668,916	12.12	11.88	12.26	18.73	11.57	83,486,737						
insidestocks	bxs	-2.04%	12.01	12.12	-0.25	664430	12.12	11.88					price earnings ratio: 66.72					
investopedia	bxs	-2.04 %	$12.01	12.12	-0.25				12.26									
investorguide	bxs	-2.04%	12.01	12.12	-0.25		12.12	11.875		18.73	11.57		76.62	1.003b			0.16	
marketintellisearch	bxs	-2.04 %	$12.01	$12.12	-0.25	661.20k	$12.12	$11.88	$12.26			83.49m	72.12	1.02b	0.33 %		0.17	
marketwatch	bxs	-2.04%	$12.01	open: 12.12	-0.25	4,385	$12.12	$11.88	$12.26	$18.73	$11.57		7.32	$1.02b	0.33%	0.01	1.64	
minyanville	bxs	-2.039%	12.01 usd	12.12	-0.2500	668,916	12.12	11.88	12.26	18.73	11.57	83,486,737						
msn-money	bxs	-2.04%	12.01	12.12	-0.25	668,916	12.12	11.88	12.26	18.73	11.57	83.49 mil	75.06	1.02 bil	0.33%	0.04	0.17	
nasdaq-com	bxs	2.04%	$ 12.01		0.25	668,916	$ 12.12	$ 11.875	$ 12.26	$ 18.73	$ 11.57	83,487,000	75.06	$ 1,002,678,870	0.33 %	$0.040000	$ 0.16	
optimum	bxs	-2.04%	12.01 ( 4:15 pm edt)	12.12	-0.25	668,916	12.12	11.88	12.26	18.73	11.57	83.49m	75.1	1.0b	0.33	0.04	0.16	
paidcontent	bxs	-2.039%	12.01 usd	12.12	-0.2500	668,916	12.12	11.88	12.26	18.73	11.57	83,486,737						
pc-quote	bxs	-2.04%	12.01	12.12	-0.25	668,916	12.12	11.875	12.26	18.73	11.57	85,224,863	76.625	1,023,551,000		0.01		
personal-wealth-biz	bxs	-2.04%	12.01	12.12	-0.25	668,916	12.12	11.875	12.26	18.73	11.57		76.62		4.57	0.56	0.16	
predictwallstreet	bxs	-2.04%	12.01		-0.25	668,916												
raymond-james	bxs	-2.04	12.01	12.12	-0.25	668,916	12.12	11.88	12.01	18.73	11.57		75.06				0.16	
renewable-energy-world	bxs	-2.039%	12.01 usd	12.12	-0.2500	668,916	12.12	11.88	12.26	18.73	11.57	83,486,737						
screamingmedia	bxs	-2.04%	$	open: 12.12	-0.25	4,385	$12.12	$11.88	$12.26	$18.73	$11.57		7.32	$1.02b	0.33%	0.01	1.64	
scroli	bxs	%	bxs			0												
simple-stock-quotes	bxs	-2.04%	last trade: 12.01		change: -0.250								p/e ratio: 76.62					
smartmoney	bxs	(-2.04%)	12.01	$12.12	-0.25	668,916	$12.12	$11.88	$12.26	$18.73	$11.57			1,023,500	0.33%	$0.01		
stocknod	bxs	-2.039%	12.01 usd	12.12	-0.2500	668,916	12.12	11.88	12.26	18.73	11.57	83,486,737						
stockpickr	bxs	-2.04%	$12.01 -0.25 | -2.04%	12.12	-0.25	668.92k	12.12	11.88	12.26	18.73	11.57							
stocksmart	bxs	.0 %	$12.21	16.17	0	71,642	12.78	12.21										
stocktwits	bxs	-1.96%	12.02		-0.24													
streetinsider-com	bxs	2.04%	12.01	$12.12	-0.25	668,916	$12.12	$11.88	$12.26	$18.73	$11.57		75.06				$0.16	
thecramerreport	bxs		12.01	12.12	-0.25	668916	12.12	11.875										
thestree	bxs	-2.04%	$12.01	12.12	-0.25	668916	12.12	11.88	12.26	-18.73	11.57	8.3486737e7		1.019373059e9				
tickerspy	bxs	-2.04%	$12.01	12.12	-0.25	668,916	12.12	11.88	12.26	18.73	11.57		76.6	1.0b	0.33%	$0.01		
tmx-quotemedia	bxs	-2.04%	12.010	12.120	-0.250	668,916	12.120	11.875	12.260	18.730	11.570	83,486,737	76.60	1,002,675,711	0.333	0.010 usd	0.16	
updown	bxs	-2.04%	$12.01	$12.12	-$0.25	664,211	$12.12	$11.88	$12.26	$18.73	$11.57	83.48b	72.80	$1.02b			0.17	
wallstreetsurvivor	bxs	-2.04%	12.01	12.12	-0.25	664,430	12.12	11.88		16.75	11.57		76.60	$1b	0.30%	0.88 -	0.27	
yahoo-finance	bxs	2.04%	12.01	12.12	0.25	668,916	12.12	11.88	12.26	18.73	11.57		75.06	1.00b	0.30%	0.04	0.16	
ycharts-com	bxs	-1.88%	12.02		-0.23					18.73	11.57		75.12	1.00b	0.31%		0.16	
zacks	bxs	(-2.04%)	12.01		-0.25	vol.  668,916	12.12	11.88		18.73	11.57		76.63	1.02 b	0.33	0.04	.16	
advfn	prsp	-1.14	45.18	45.16	-0.52	199562	45.62	44.86										
barchart	prsp	-1.14%	45.18	44.88	-0.52	199,562	45.62	44.86	45.70	46.56	27.77		16.21	$2.11 b	1.55%	$0.70	+2.79	
barrons	prsp	1.14%	45.18	45.16	-0.52	199,562	45.62	44.86				46.83 million		$2.12 billion	1.55%	$0.18		
bloomberg	prsp	-1.138%	45.180	45.160	-0.520	199,562	45.620	44.860		46.75	28.27	46.886mil	16.136	2,118.308mil	1.505	0.175 regular cash	2.800	
boston-com	prsp	-1.138%	45.18 usd	45.16	-0.5200	199,562	45.62	44.86	45.70	46.75	28.27	46,885,976						
bostonmerchant	prsp	-1.138%	45.18 usd	45.16	-0.5200	199,562	45.62	44.86	45.70	46.75	28.27	46,885,976						
business-insider	prsp	-1.138%	45.18 usd	45.16	-0.5200	199,562	45.62	44.86	45.70	46.75	28.27	46,885,976						
chron	prsp	-1.138%	45.18 usd	45.16	-0.5200	199,562	45.62	44.86	45.70	46.75	28.27	46,885,976						
cio-com	prsp	-1.14%	45.18 usd	45.16	-0.5200	199,562	45.62	44.86	45.70	46.75	28.27	46,885,976	16.19	2b	1.6	0.7		
cnn-money	prsp	-1.14%	45.18	45.16	-0.52	199,562	45.62	44.88	45.70				16.2	$2.1b	1.55%			
easystockalterts	prsp	-1.15%	45.18	45.16	-0.52	199562	45.62	44.86	45.70	46.75	28.27		16.19				2.79	
eresearch-fidelity-com	prsp	-1.14%	45.1800	45.1600	-0.5200	199,562	45.6200	44.8600	45.7000	46.7500	28.2700	46,886,000	16.21	$2.14b	1.53%	$0.175000		
finance-abc7-com	prsp	-1.138%	45.18 usd	45.16	-0.5200	199,562	45.62	44.86	45.70	46.75	28.27	46,885,976						
finance-abc7chicago-com	prsp	-1.138%	45.18 usd	45.16	-0.5200	199,562	45.62	44.86	45.70	46.75	28.27	46,885,976						
financial-content	prsp	-1.138%	45.18 usd	45.16	-0.5200	199,562	45.62	44.86	45.70	46.75	28.27	46,885,976						
finapps-forbes-com	prsp	-1.1%	$45.18	45.16	-0.52	199,562	45.62	44.86	45.70	46.75	28.27	47 mil	16.2	2 bil	1.5	0.70	2.79	
finviz	prsp	-1.14%	45.18			199,562			45.70	-2.96%	62.73%	46.89m	16.19	2.12b		0.70	2.79	
fool	prsp	-1.14%	$45.18	$45.16	-0.52	199,562	$45.62	$44.86	$45.70	$46.75	$28.27		16.00	$2.12b	1.60%	0.70		
foxbusiness	prsp		$45.18		-0.52	199,562			$45.70									
google-finance	prsp	(-1.14%)	45.18	45.16	-0.52	199,562.00	45.62	44.86		46.75	28.27	46.89m	16.21	2.12b	1.55	0.17	2.79	
howthemarketworks	prsp	-1.138%	45.18	45.16	-0.52	199,562	45.62	44.86	45.7									
hpcwire	prsp	-1.138%	45.18 usd	45.16	-0.5200	199,562	45.62	44.86	45.70	46.75	28.27	46,885,976						
insidestocks	prsp	-1.14%	45.18	44.88	-0.52	199562	45.62	44.86					price earnings ratio: 16.19					
investopedia	prsp	-1.14 %	$45.18	45.16	-0.52				45.70									
investorguide	prsp	-1.14%	45.18	45.04	-0.52		45.62	44.86		46.75	28.27		16.38	2.118b			2.79	
marketintellisearch	prsp	-1.14 %	$45.18	$45.04	-0.52	201.30k	$45.62	$44.86	$45.70			46.89m	16.38	2.14b	1.53 %		2.79	
marketwatch	prsp	-1.14%	$45.17	open: 45.16	-0.52	5,641	$45.62	$44.86	$45.70	$46.75	$28.27		34.64	$2.12b	1.55%	0.18	1.30	
minyanville	prsp	-1.138%	45.18 usd	45.16	-0.5200	199,562	45.62	44.86	45.70	46.75	28.27	46,885,976						
msn-money	prsp	-1.14%	45.18	45.16	-0.52	199,562	45.62	44.86	45.70	46.75	28.27	46.89 mil	16.19	2.14 bil	1.53%	0.70	2.79	
nasdaq-com	prsp	1.14%	$ 45.18	$ 45.16	0.52	199,562	$ 45.62	$ 44.86	$ 45.70	$ 46.75	$ 28.27	46,886,000	16.19	$ 2,118,309,480	1.53 %	$0.700000	$ 2.79	
optimum	prsp	-1.14%	45.18 ( 4:30 pm edt)	45.16	-0.52	199,562	45.62	44.86	45.70	46.75	28.27	46.89m	16.2	2.1b	1.55	0.70	2.79	
paidcontent	prsp	-1.138%	45.18 usd	45.16	-0.5200	199,562	45.62	44.86	45.70	46.75	28.27	46,885,976						
pc-quote	prsp	-1.14%	45.18	45.16	-0.52	199,562	45.62	44.86	45.7	46.75	28.27	47,425,635	16.37993	2,142,690,000		0.175		
personal-wealth-biz	prsp	-1.14%	45.18	45.04	-0.52	199,562	45.62	44.86	45.70	46.75	28.27		16.38		1.49	0.68	2.79	
predictwallstreet	prsp	-1.14%	45.18		-0.52	199,562												
raymond-james	prsp	-1.14	45.18	45.16	-0.52	199,562	45.62	44.86	45.18	46.75	28.27		16.19				2.79	
renewable-energy-world	prsp	-1.138%	45.18 usd	45.16	-0.5200	199,562	45.62	44.86	45.70	46.75	28.27	46,885,976						
screamingmedia	prsp	-1.14%	$	open: 45.16	-0.52	5,641	$45.62	$44.86	$45.70	$46.75	$28.27		34.64	$2.12b	1.55%	0.18	1.30	
scroli	prsp	%	prsp			0												
simple-stock-quotes	prsp	-1.14%	last trade: 45.18		change: -0.520								p/e ratio: 16.38					
smartmoney	prsp	(-1.14%)	45.18	$45.16	-0.52	199,562	$45.62	$44.86	$45.70	$46.75	$28.27			2,142,200	1.53%	$0.18		
stocknod	prsp	-1.138%	45.18 usd	45.16	-0.5200	199,562	45.62	44.86	45.70	46.75	28.27	46,885,976						
stockpickr	prsp	-1.14%	$45.18 -0.52 | -1.14%	45.16	-0.52	199.56k	45.62	44.86	45.70	46.75	28.27							
stocksmart	prsp	.0 %	$42.13	39.64	0	45,690	43.69	42.02										
stocktwits	prsp	-1.14%	45.18		-0.52													
streetinsider-com	prsp	1.14%	45.18	$45.16	-0.52	199,562	$45.62	$44.86	$45.70	$46.75	$28.27		16.19				$2.79	
thecramerreport	prsp		45.18	45.04	-0.52	199562	45.62	44.86										
thestree	prsp	-1.14%	$45.18	45.16	-0.52	199562	45.62	44.86	45.7	-46.75	28.27	4.6885976e7		2.120183835e9				
tickerspy	prsp	-1.14%	$45.18	45.16	-0.52	199,562	45.62	44.86	45.70	46.75	28.27		16.4	2.1b	1.53%	$0.17		
tmx-quotemedia	prsp	-1.14%	45.180	45.160	-0.520	199,562	45.620	44.860	45.700	46.750	28.270	46,885,976	16.40	2,118,308,396	1.549	0.175 usd	2.79	
updown	prsp	-1.14%	$45.18	$45.16	-$0.52	193,713	$45.62	$44.86	$45.70	$46.75	$28.27	46.88b	16.33	$2.14b			2.80	
wallstreetsurvivor	prsp	-1.14%	45.18	45.16	-0.52	199,562	45.62	44.86		46.75	28.27		16.40	$2b	1.50%	0.64 -	2.73	
yahoo-finance	prsp	1.14%	45.18	45.04	0.52	199,562	45.62	44.86	45.70	46.75	28.27		16.19	2.12b	1.50%	0.70	2.79	
ycharts-com	prsp	-1.14%	45.18		-0.52					46.75	28.27		16.19	2.11b	1.62%		2.79	
zacks	prsp	(-1.14%)	45.18		-0.52	vol.  199,562	45.62	44.86		46.75	28.27		16.38	2.14 b	1.53	0.70	2.79	
advfn	pzn	-1.83	5.89	5.9	-0.11	34378	5.92	5.6										
barchart	pzn	-1.83%	5.89	5.90	-0.11	34,625	5.92	5.60	6.00	7.99	5.00		17.45	$380.32 m	2.08%	$0.12	+0.35	
barrons	pzn	1.83%	5.89	5.90	-0.11	34,378	5.92	5.60				64.99 million		$371.94 million	2.04%	$0.03		
bloomberg	pzn	-1.833%	5.890	5.900	-0.110	34,378	5.920	5.600		8.03	5.00	9.904mil	16.829	378.892mil	4.576	0.030 regular cash	0.350	
boston-com	pzn	-1.833%	5.890 usd	5.900	-0.1100	34,378	5.920	5.600	6.000	8.030	5.000	9,904,187						
bostonmerchant	pzn	-1.833%	5.890 usd	5.900	-0.1100	34,378	5.920	5.600	6.000	8.030	5.000	9,904,187						
business-insider	pzn	-1.833%	5.890 usd	5.900	-0.1100	34,378	5.920	5.600	6.000	8.030	5.000	9,904,187						
chron	pzn	-1.833%	5.890 usd	5.900	-0.1100	34,378	5.920	5.600	6.000	8.030	5.000	9,904,187						
cio-com	pzn	-1.83%	5.890 usd	5.900	-0.1100	34,378	5.920	5.600	6.000	8.030	5.000	9,904,187	17.32	58m	2.1	0.12		
cnn-money	pzn	-1.83%today&rsquo;s change	5.89data as of 4:03pm et	5.90	-0.11	34,378	5.92	5.60	6.00				17.3	$58.3m	2.04%			
easystockalterts	pzn	-1.86%	5.89	5.90	-0.11	34378	5.92	5.60	6.00	8.03	5.00		17.32				0.34	
eresearch-fidelity-com	pzn	-1.83%	5.8900	5.9000	-0.1100	34,378	5.9200	5.6000	6.0000	8.0300	5.0000	64,572,000	17.14	$387.43m	2.00%	$0.030000		
finance-abc7-com	pzn	-1.833%	5.890 usd	5.900	-0.1100	34,378	5.920	5.600	6.000	8.030	5.000	9,904,187						
finance-abc7chicago-com	pzn	-1.833%	5.890 usd	5.900	-0.1100	34,378	5.920	5.600	6.000	8.030	5.000	9,904,187						
financial-content	pzn	-1.833%	5.890 usd	5.900	-0.1100	34,378	5.920	5.600	6.000	8.030	5.000	9,904,187						
finapps-forbes-com	pzn	-1.8%	$5.89	5.90	-0.11	34,378	5.92	5.60	6.00	8.03	5.00	10 mil		58 mil	2.0	0.12		
finviz	pzn	-1.83%	5.89			34,825			6.00	-26.28%	17.80%	64.57m	23.08	387.42m		0.12	0.26	
fool	pzn	-1.67%	$5.90	$5.90	-0.10	30,684	$5.92	$5.60	$6.00	$8.03	$5.00		16.90	$58.47m	3.50%	0.12		
foxbusiness	pzn		$5.89		-0.11	34,649			$6.00									
google-finance	pzn	(-1.83%)	5.89	5.90	-0.11	34,378.00	5.92	5.60		8.03	5.00	64.57m	22.53	380.33m	2.04	0.03	0.26	
howthemarketworks	pzn	-1.833%	5.89	5.9	-0.11	34,378	5.92	5.6	6									
hpcwire	pzn	-1.833%	5.890 usd	5.900	-0.1100	34,378	5.920	5.600	6.000	8.030	5.000	9,904,187						
insidestocks	pzn	-1.83%	5.89	5.90	-0.11	34278	5.92	5.60										
investopedia	pzn	-1.83 %	$5.89	5.90	-0.11				6.00									
investorguide	pzn	-1.83%	5.89	5.90	-0.11		5.90	5.76		8.03	5.67		16.48	58.3m			0.364	
marketintellisearch	pzn	-1.67 %	$5.90	$5.90	-0.10	32.30k	$5.92	$5.60	$6.00			64.57m	23.08	0.39b	2.0 %		0.26	
marketwatch	pzn	-1.83%	$5.89	open: 5.90	-0.11	34,378	$5.92	$5.60	$6.00	$8.03	$5.00		19.85	$371.94m	2.04%	0.03	0.30	
minyanville	pzn	-1.833%	5.890 usd	5.900	-0.1100	34,378	5.920	5.600	6.000	8.030	5.000	9,904,187						
msn-money	pzn	-1.83%	5.89	5.90	-0.11	34,378	5.92	5.60	6.00	8.03	5.00	64.57 mil	16.36	387.43 mil	2.00%	0.12	0.26	
nasdaq-com	pzn	1.83%	$ 5.89		0.11	34,378	$ 5.92	$ 5.60	$ 6	$ 8.03	$ 5	9,904,000	16.83	$ 58,334,560	2 %	$0.120000	$ 0.35	
optimum	pzn	-1.83%	5.89 ( 4:03 pm edt)	5.90	-0.11	34,378	5.92	5.60	6.00	8.03	5.00	9.90m	17.3	58.3m	2.04	0.12	0.34	
paidcontent	pzn	-1.833%	5.890 usd	5.900	-0.1100	34,378	5.920	5.600	6.000	8.030	5.000	9,904,187						
pc-quote	pzn	-1.83%	5.89	5.9	-0.11	34,649	5.92	5.6	6.0	8.03	5.00	10,088,964	16.66667	59,424,000		0.03		
personal-wealth-biz	pzn	-1.83%	5.89	5.90	-0.11	34,649	5.92	5.60	6.00	8.03	5.67		16.48		1.50	0.09	0.364	
predictwallstreet	pzn	-1.83%	5.89		-0.11	34,378												
raymond-james	pzn	-1.83	5.89	5.90	-0.11	34,378	5.92	5.60	5.89	8.03	5.00		12.27				0.48	
renewable-energy-world	pzn	-1.833%	5.890 usd	5.900	-0.1100	34,378	5.920	5.600	6.000	8.030	5.000	9,904,187						
screamingmedia	pzn	-1.83%	$	open: 5.90	-0.11	34,378	$5.92	$5.60	$6.00	$8.03	$5.00		19.85	$371.94m	2.04%	0.03	0.30	
scroli	pzn	%	pzn			0												
simple-stock-quotes	pzn	-1.83%	last trade: 5.89		change: -0.110								p/e ratio: 16.48					
smartmoney	pzn	(-1.83%)	5.89	$5.90	-0.11	34,378	$5.92	$5.60	$6.00	$8.03	$5.00			59,400	2.00%	$0.03		
stocknod	pzn	-1.833%	5.890 usd	5.900	-0.1100	34,378	5.920	5.600	6.000	8.030	5.000	9,904,187						
stockpickr	pzn	-1.83%	$5.89 -0.11 | -1.83%	5.90	-0.11	34.38k	5.92	5.60	6.00	8.03	5.00							
stocksmart	pzn	.0 %	$5.58	7.36	0	530	5.83	5.58										
stocktwits	pzn	-1.83%	5.89		-0.11													
streetinsider-com	pzn	1.83%	5.89	$5.90	-0.11	34,378	$5.92	$5.60	$6.00	$8.03	$5.00		17.32				$0.34	
thecramerreport	pzn		5.89	5.90	-0.11	34825	5.92	5.60										
thestree	pzn	-1.83%	$5.89	5.9	-0.11	34378	5.92	5.6	6.0	-8.03	5.0	9909653.0		5.7048117e7				
tickerspy	pzn	-1.83%	$5.89	5.90	-0.11	34,378	5.92	5.60	6.00	8.03	5.00		16.7	59.4m	2.00%	$0.03		
tmx-quotemedia	pzn	-1.83%	5.890	5.900	-0.110	34,649	5.920	5.600	6.000	8.030	5.000	9,909,653	17.60	58,367,856	2.000	0.030 usd	0.34	
updown	pzn	-1.83%	$5.89	$5.90	-$0.11	34,378	$5.92	$5.60	$6.00	$8.03	$5.00	9.91b	12.54	$59m			0.48	
wallstreetsurvivor	pzn	-1.83%	5.89	5.90	-0.11	34,378	5.92	5.60		8.03	5.00		17.60	$59m	2.00%	0.24 -	0.34	
yahoo-finance	pzn	1.83%	5.89	5.90	0.11	34,825	5.92	5.60	6.00	8.03	5.00		16.18	58.33m	2.10%	0.12	0.36	
ycharts-com	pzn	-1.83%	5.89		-0.11					8.03	5.00		16.36	380.32m	2.14%		0.36	
zacks	pzn	(-1.83%)	5.89		-0.11	vol.  34,378	5.92	5.60		8.03	5.00		18.18	387.43 m	2.00	0.12	.33	
advfn	lway	0.17	11.52	11.37	0.02	6949	11.55	11.3										
barchart	lway	+0.17%	11.52	11.37	+0.02	8,238	11.55	11.30	11.50	11.55	8.25		49.43	$191.23 m			+0.23	
barrons	lway	0.17%	11.52	11.37	+0.02	6,563	11.55	11.30				16.66 million		$186.90 million	lway has not issued dividends in more than 1 year.			
bloomberg	lway	0.174%	11.520	11.370	0.020	6,949	11.550	11.300		11.55	8.25	16.444mil	50.087	189.433mil			0.230	
boston-com	lway	+0.1739%	11.52 usd	11.37	+0.0200	6,949	11.55	11.30	11.50	11.50	8.250	16,443,809						
bostonmerchant	lway	+0.1739%	11.52 usd	11.37	+0.0200	6,949	11.55	11.30	11.50	11.50	8.250	16,443,809						
business-insider	lway	+0.1739%	11.52 usd	11.37	+0.0200	6,949	11.55	11.30	11.50	11.50	8.250	16,443,809						
chron	lway	+0.1739%	11.52 usd	11.37	+0.0200	6,949	11.55	11.30	11.50	11.50	8.250	16,443,809						
cio-com	lway	+0.17%	11.52 usd	11.37	+0.0200	6,949	11.55	11.30	11.50	11.50	8.250	16,443,809	50.09	189m				
cnn-money	lway	+0.43%today&rsquo;s change	11.55data as of 3:56pm et	11.49	+0.05	5,877	11.55	11.30	11.50				52.5	$189.9m				
easystockalterts	lway	0.18%	11.52	11.37	+0.02	6949	11.55	11.30	11.50	11.50	8.25		50.09				0.23	
eresearch-fidelity-com	lway	0.17%	11.5200	11.3700	0.0200	6,949	11.5500	11.3000	11.5000	11.5000	8.2500	16,438,000	49.43	$189.04m				
finance-abc7-com	lway	+0.1739%	11.52 usd	11.37	+0.0200	6,949	11.55	11.30	11.50	11.50	8.250	16,443,809						
finance-abc7chicago-com	lway	+0.1739%	11.52 usd	11.37	+0.0200	6,949	11.55	11.30	11.50	11.50	8.250	16,443,809						
financial-content	lway	+0.1739%	11.52 usd	11.37	+0.0200	6,949	11.55	11.30	11.50	11.50	8.250	16,443,809						
finapps-forbes-com	lway	0.2%	$11.52	11.37	0.02	6,949	11.55	11.30	11.50	11.50	8.25	16 mil	50.1	189 mil	0.0	0.00	0.23	
finviz	lway	0.17%	11.52			6,949			11.50	0.17%	39.64%	16.44m	50.00	189.06m			0.23	
fool	lway	+0.17%	$11.52	$11.37	0.02	6,949	$11.55	$11.30	$11.50	$11.50	$8.25		49.10	$189.43m				
foxbusiness	lway		$11.52		+0.02	6,949			$11.50									
google-finance	lway	(0.17%)	11.52	11.37	+0.02	6,949.00	11.55	11.30		11.55	8.25	16.44m	50.37	189.36m			0.23	
howthemarketworks	lway	0.174%	11.52	11.37	0.02	6,563	11.55	11.3	11.5									
hpcwire	lway	+0.1739%	11.52 usd	11.37	+0.0200	6,949	11.55	11.30	11.50	11.50	8.250	16,443,809						
insidestocks	lway	+0.17%	11.52	11.37	+0.02	6949	11.55	11.30										
investopedia	lway	+0.17 %	$11.52	11.37	+0.02				11.50									
investorguide	lway	+0.17%	11.52	11.37	+0.02		11.55	11.30		11.50	8.25		50.44	189.4m			0.228	
marketintellisearch	lway	0.17 %	$11.52	$11.37	0.02	6.80k	$11.55	$11.30	$11.50			16.44m	50.00	0.19b	0.0 %		0.23	
marketwatch	lway	+0.17%	$11.52	open: 11.37	+0.02	386	$11.55	$11.30	$11.50	$11.55	$8.25		50.26	$186.90m			0.23	
minyanville	lway	+0.1739%	11.52 usd	11.37	+0.0200	6,949	11.55	11.30	11.50	11.50	8.250	16,443,809						
msn-money	lway	+0.17%	11.52	11.37	+0.02	6,949	11.55	11.30	11.50	11.50	8.25	16.44 mil	50.09	189.03 mil			0.23	
nasdaq-com	lway	0.17%	$ 11.52	$ 11.37	0.02	6,949	$ 11.55	$ 11.30	$ 11.50	$ 11.50	$ 8.25	16,444,000	50.09	$ 189,434,880			$ 0.23	
optimum	lway	+0.17%	11.52 ( 4:00 pm edt)	11.37	+0.02	6,563	11.55	11.30	11.50	11.50	8.25	16.44m	50.1	189.4m			0.23	
paidcontent	lway	+0.1739%	11.52 usd	11.37	+0.0200	6,949	11.55	11.30	11.50	11.50	8.250	16,443,809						
pc-quote	lway	0.43%	11.55	11.37	0.05	6,949	11.55	11.3	11.5	11.50	8.25	16,366,840	50.0	189,037,000				
personal-wealth-biz	lway	+0.17%	11.52	11.37		6,949	11.55	11.30	11.50	11.50	8.25		50.44			0.00	0.228	
predictwallstreet	lway	+0.17%	11.52		+0.02	6,949												
raymond-james	lway	0.17	11.52	11.37	0.02	6,949	11.55	11.30	11.52	11.50	8.25		50.09				0.23	
renewable-energy-world	lway	+0.1739%	11.52 usd	11.37	+0.0200	6,949	11.55	11.30	11.50	11.50	8.250	16,443,809						
screamingmedia	lway	+0.17%	$	open: 11.37	+0.02	386	$11.55	$11.30	$11.50	$11.55	$8.25		50.26	$186.90m			0.23	
scroli	lway	%	lway			0												
simple-stock-quotes	lway	+0.17%	last trade: 11.52		change: 0.020								p/e ratio: 50.44					
smartmoney	lway	(0.17%)	11.52	$11.37	0.02	6,949	$11.55	$11.30	$11.50	$11.50	$8.25			189,100	0.00%	$0.00		
stocknod	lway	+0.1739%	11.52 usd	11.37	+0.0200	6,949	11.55	11.30	11.50	11.50	8.250	16,443,809						
stockpickr	lway	0.17%	$11.52 0.02 | 0.17%	11.37	0.02	6.95k	11.55	11.30	11.50	11.50	8.25							
stocksmart	lway	.0 %	$10.24	9.62	0	100	10.24	10.24										
stocktwits	lway	-0.17%	11.48		-0.02													
streetinsider-com	lway	0.17%	11.52	$11.37	+0.02	6,949	$11.55	$11.30	$11.50	$11.50	$8.25		50.09				$0.23	
thecramerreport	lway		11.52	11.37	+0.02	6949	11.55	11.30										
thestree	lway	0.17%	$11.52	11.37	0.02	6949	11.55	11.3	11.5	-11.5	8.25	1.6443809e7		1.86966108e8				
tickerspy	lway	0.17%	$11.52	11.37	+0.02	6,563	11.55	11.30	11.50	11.50	8.25		50.0	189.1m	0.00%	$0.00		
tmx-quotemedia	lway	0.17%	11.520	11.370	0.020	6,949	11.550	11.300	11.500	11.500	8.250	16,443,809	50.00	189,432,680			0.23	
updown	lway	0.17%	$11.52	$11.37	$0.02	6,563	$11.55	$11.30	$11.50	$11.50	$8.25	16.44b	50.50	$189m			0.23	
wallstreetsurvivor	lway	0.17%	11.52	11.37	0.02	6,563	11.55	11.30		11.50	8.25		50.00	$189m			0.22	
yahoo-finance	lway	0.17%	11.52	11.37	0.02	6,949	11.55	11.30	11.50	11.55	8.25		50.53	189.42m			0.23	
ycharts-com	lway	-0.17%	11.48		-0.02					11.37	8.25		49.91	190.57m	0.00%		0.23	
zacks	lway	(0.17%)	11.52		0.02	vol.  6,949	11.55	11.30		11.55	8.25		50	189.04 m	0.00	0.00	.23	
advfn	mksi	-0.91	26.15	26.0	-0.24	359458	26.24	25.72										
barchart	mksi	-0.91%	26.15	26.00	-0.24	361,396	26.24	25.72	26.39	33.66	16.32		9.44	$1.36 b	2.29%	$0.60	+2.95	
barrons	mksi	0.91%	26.15	26.00	-0.24	341,880	26.24	25.72				50.93 million		$1.37 billion	2.29%	$0.15		
bloomberg	mksi	-0.909%	26.150	26.000	-0.240	359,458	26.240	25.720		33.85	16.50	52.264mil	9.440	1,366.715mil	1.147	0.150 regular cash	2.770	
boston-com	mksi	-0.9094%	26.15 usd	26.00	-0.2400	359,358	26.24	25.72	26.39	33.85	16.50	52,264,426						
bostonmerchant	mksi	-0.9094%	26.15 usd	26.00	-0.2400	359,358	26.24	25.72	26.39	33.85	16.50	52,264,426						
business-insider	mksi	-0.9094%	26.15 usd	26.00	-0.2400	359,358	26.24	25.72	26.39	33.85	16.50	52,264,426						
chron	mksi	-0.9094%	26.15 usd	26.00	-0.2400	359,358	26.24	25.72	26.39	33.85	16.50	52,264,426						
cio-com	mksi	-0.91%	26.15 usd	26.00	-0.2400	359,358	26.24	25.72	26.39	33.85	16.50	52,264,426	9.440	1b	2.2	0.6		
cnn-money	mksi	-0.91%today&rsquo;s change	26.15data as of 4:00pm et	26.00	-0.24	341,880	26.24	25.72	26.39				9.4	$1.4b	2.29%			
easystockalterts	mksi	-0.92%	26.15	26.00	-0.24	358958	26.24	25.72	26.39	33.85	16.50		9.44				2.77	
eresearch-fidelity-com	mksi	-0.91%	26.1500	26.0000	-0.2400	359,458	26.2400	25.7200	26.3900	33.8500	16.5000	52,264,000	9.53	$1.38b	2.27%	$0.150000		
finance-abc7-com	mksi	-0.9094%	26.15 usd	26.00	-0.2400	359,358	26.24	25.72	26.39	33.85	16.50	52,264,426						
finance-abc7chicago-com	mksi	-0.9094%	26.15 usd	26.00	-0.2400	359,358	26.24	25.72	26.39	33.85	16.50	52,264,426						
financial-content	mksi	-0.9094%	26.15 usd	26.00	-0.2400	359,358	26.24	25.72	26.39	33.85	16.50	52,264,426						
finapps-forbes-com	mksi	-0.9%	$26.15	26.00	-0.24	359,458	26.24	25.72	26.39	33.85	16.50	52 mil	8.9	1 bil	2.3	0.60	2.95	
finviz	mksi	-0.91%	26.15			358,958			26.39	-22.29%	59.42%	52.26m	9.56	1.38b		0.60	2.76	
fool	mksi	-0.76%	$26.19	$26.00	-0.20	285,941	$26.24	$25.72	$26.39	$33.85	$16.50		9.00	$1.37b		0.60		
foxbusiness	mksi		$26.15		-0.24	364,091			$26.39									
google-finance	mksi	(-0.91%)	26.15	26.00	-0.24	359,458.00	26.24	25.72		33.85	16.50	52.26m	9.47	1.37b	2.29	0.15	2.76	
howthemarketworks	mksi	-0.909%	26.15	26	-0.24	359,358	26.24	25.72	26.39									
hpcwire	mksi	-0.9094%	26.15 usd	26.00	-0.2400	359,358	26.24	25.72	26.39	33.85	16.50	52,264,426						
insidestocks	mksi	-0.91%	26.15	26.00	-0.24	326105	26.24	25.72					price earnings ratio: 9.31					
investopedia	mksi	-0.91 %	$26.15	26.00	-0.24				26.39									
investorguide	mksi	-0.91%	26.15	25.94	-0.24		26.24	25.72		33.85	16.50		8.93	1.367b			2.954	
marketintellisearch	mksi	-0.8 %	$26.18	$26.00	-0.21	339.50k	$26.24	$25.72	$26.39			52.26m	9.56	1.38b	2.27 %		2.76	
marketwatch	mksi	-0.91%	$26.14	open: 26.00	-0.24	20,233	$26.24	$25.72	$26.39	$33.85	$16.50		9.65	$1.37b	2.29%	0.15	2.71	
minyanville	mksi	-0.9094%	26.15 usd	26.00	-0.2400	359,358	26.24	25.72	26.39	33.85	16.50	52,264,426						
msn-money	mksi	-0.91%	26.15	26.00	-0.24	359,458	26.24	25.72	26.39	33.85	16.50	52.26 mil	9.44	1.38 bil	2.27%	0.60	2.95	
nasdaq-com	mksi	0.91%	$ 26.15	$ 26	0.24	359,458	$ 26.24	$ 25.72	$ 26.39	$ 33.85	$ 16.50	52,264,000	8.86	$ 1,366,703,600			$ 2.95	
optimum	mksi	-0.91%	26.15 ( 4:00 pm edt)	26.00	-0.24	342,180	26.24	25.72	26.39	33.85	16.50	52.26m	9.4	1.4b	2.29	0.60	2.77	
paidcontent	mksi	-0.9094%	26.15 usd	26.00	-0.2400	359,358	26.24	25.72	26.39	33.85	16.50	52,264,426						
pc-quote	mksi	-0.91%	26.15	26.0	-0.24	364,091	26.24	25.72	26.39	33.85	16.50	52,743,671	9.52708	1,379,247,000		0.15		
personal-wealth-biz	mksi	-0.91%	26.15	25.94	-0.24	364,091	26.24	25.72	26.39	33.85	16.50		8.93		0.57	0.15	2.954	
predictwallstreet	mksi	-0.91%	26.15		-0.24	359,458												
raymond-james	mksi	-0.91	26.15	26.00	-0.24	359,458	26.24	25.72	26.15	33.85	16.50		9.31				2.81	
renewable-energy-world	mksi	-0.9094%	26.15 usd	26.00	-0.2400	359,358	26.24	25.72	26.39	33.85	16.50	52,264,426						
screamingmedia	mksi	-0.91%	$	open: 26.00	-0.24	20,233	$26.24	$25.72	$26.39	$33.85	$16.50		9.65	$1.37b	2.29%	0.15	2.71	
scroli	mksi	%	mksi			0												
simple-stock-quotes	mksi	-0.91%	last trade: 26.15		change: -0.240								p/e ratio: 8.93					
smartmoney	mksi	(-0.91%)	26.15	$26.00	-0.24	359,458	$26.24	$25.72	$26.39	$33.85	$16.50			1,379,300	2.27%	$0.15		
stocknod	mksi	-0.9094%	26.15 usd	26.00	-0.2400	359,358	26.24	25.72	26.39	33.85	16.50	52,264,426						
stockpickr	mksi	-0.91%	$26.15 -0.24 | -0.91%	26.00	-0.24	359.46k	26.24	25.72	26.39	33.85	16.50							
stocksmart	mksi	.0 %	$25.35	24.28	0	36,475	26.28	25.28										
stocktwits	mksi	-0.87%	26.16		-0.23													
streetinsider-com	mksi	0.91%	26.15	$26.00	-0.24	358,958	$26.24	$25.72	$26.39	$33.85	$16.50		9.44				$2.77	
thecramerreport	mksi		26.15	25.94	-0.24	359358	26.24	25.72										
thestree	mksi	-0.91%	$26.15	26.0	-0.24	359458	26.24	25.72	26.39	-33.85	16.5	5.2264426e7		1.370895894e9				
tickerspy	mksi	-0.91%	$26.15	26.00	-0.24	343,858	26.24	25.72	26.39	33.85	16.50		9.5	1.3b	2.27%	$0.15		
tmx-quotemedia	mksi	-0.91%	26.150	26.000	-0.240	364,091	26.240	25.720	26.390	33.850	16.500	52,264,426	8.90	1,366,714,740	2.274	0.150 usd	2.95	
updown	mksi	-0.91%	$26.15	$26.00	-$0.24	341,880	$26.24	$25.72	$26.39	$33.85	$16.50	52.26b	8.81	$1.37b			3.00	
wallstreetsurvivor	mksi	-0.91%	26.15	26.00	-0.24	358,958	26.24	25.72		33.85	16.50		8.90	$1b	2.30%		2.80	
yahoo-finance	mksi	0.91%	26.15	25.94	0.24	359,358	26.24	25.72	26.39	33.85	16.50		8.85	1.37b	2.30%	0.60	2.95	
ycharts-com	mksi	-0.82%	26.16		-0.21					33.85	16.50		8.87	1.36b	2.42%		2.95	
zacks	mksi	(-0.91%)	26.15		-0.24	vol.  359,458	26.24	25.72		33.85	16.50		9.49	1.38 b	2.27	0.60	2.78	
advfn	nwbi	-1.59	12.97	13.01	-0.21	662135	13.13	12.95										
barchart	nwbi	-1.59%	12.97	13.01	-0.21	662,135	13.13	12.95	13.18	13.36	10.07		22.88	$1.42 b	3.37%	$0.44	+0.57	
barrons	nwbi	1.59%	12.97	13.01	-0.21	662,135	13.13	12.95				108.93 million		$1.38 billion	3.39%	$0.11		
bloomberg	nwbi	-1.593%	12.970	13.010	-0.210	662,135	13.130	12.950		13.36	10.24	106.094mil	22.362	1,376.035mil	3.161	0.110 regular cash	0.580	
boston-com	nwbi	-1.593%	12.97 usd	13.01	-0.2100	662,135	13.13	12.95	13.18	13.36	10.24	106,093,695						
bostonmerchant	nwbi	-1.593%	12.97 usd	13.01	-0.2100	662,135	13.13	12.95	13.18	13.36	10.24	106,093,695						
business-insider	nwbi	-1.593%	12.97 usd	13.01	-0.2100	662,135	13.13	12.95	13.18	13.36	10.24	106,093,695						
chron	nwbi	-1.593%	12.97 usd	13.01	-0.2100	662,135	13.13	12.95	13.18	13.36	10.24	106,093,695						
cio-com	nwbi	-1.59%	12.97 usd	13.01	-0.2100	662,135	13.13	12.95	13.18	13.36	10.24	106,093,695	22.75	1b	3.4	0.44		
cnn-money	nwbi	-1.59%	12.97	13.01	-0.21	662,135	13.13	12.95	13.18				22.8	$1.4b	3.39%			
easystockalterts	nwbi	-1.61%	12.97	13.01	-0.21	662135	13.13	12.95	13.18	13.36	10.24		22.75				0.57	
eresearch-fidelity-com	nwbi	-1.59%	12.9700	13.0100	-0.2100	662,135	13.1300	12.9500	13.1800	13.3600	10.2400	106,094,000	23.12	$1.40b	3.34%	$0.110000		
finance-abc7-com	nwbi	-1.593%	12.97 usd	13.01	-0.2100	662,135	13.13	12.95	13.18	13.36	10.24	106,093,695						
finance-abc7chicago-com	nwbi	-1.593%	12.97 usd	13.01	-0.2100	662,135	13.13	12.95	13.18	13.36	10.24	106,093,695						
financial-content	nwbi	-1.593%	12.97 usd	13.01	-0.2100	662,135	13.13	12.95	13.18	13.36	10.24	106,093,695						
finapps-forbes-com	nwbi	-1.6%	$12.97	13.01	-0.21	662,135	13.13	12.95	13.18	13.36	10.24	106 mil	22.8	1 bil	3.4	0.44	0.57	
finviz	nwbi	-1.59%	12.97			662,135			13.18	-2.92%	28.92%	106.09m	22.75	1.38b		0.44	0.57	
fool	nwbi	-1.59%	$12.97	$13.01	-0.21	662,135	$13.13	$12.95	$13.18	$13.36	$10.24		22.50	$1.38b	3.50%	0.44		
foxbusiness	nwbi		$12.97		-0.21	662,135			$13.18									
google-finance	nwbi	(-1.59%)	12.97	13.01	-0.21	662,135.00	13.13	12.95		13.36	10.24	109.15m	22.82	1.42b	3.39	0.11	0.57	
howthemarketworks	nwbi	-1.593%	12.97	13.01	-0.21	652,630	13.13	12.95	13.18									
hpcwire	nwbi	-1.593%	12.97 usd	13.01	-0.2100	662,135	13.13	12.95	13.18	13.36	10.24	106,093,695						
insidestocks	nwbi	-1.59%	12.97	13.01	-0.21	662135	13.13	12.95										
investopedia	nwbi	-1.59 %	$12.97	13.01	-0.21				13.18									
investorguide	nwbi	-1.59%	12.97	13.02	-0.21		13.13	12.95		13.36	10.24		23.12	1.376b			0.57	
marketintellisearch	nwbi	-1.59 %	$12.97	$13.02	-0.21	607.90k	$13.13	$12.95	$13.18			106.09m	23.12	1.40b	3.34 %		0.57	
marketwatch	nwbi	-1.59%	$12.97	open: 13.01	-0.21	51,688	$13.13	$12.95	$13.18	$13.36	$10.24		22.58	$1.38b	3.39%	0.11	0.57	
minyanville	nwbi	-1.593%	12.97 usd	13.01	-0.2100	662,135	13.13	12.95	13.18	13.36	10.24	106,093,695						
msn-money	nwbi	-1.59%	12.97	13.01	-0.21	662,135	13.13	12.95	13.18	13.36	10.24	106.09 mil	22.75	1.4 bil	3.34%	0.44	0.57	
nasdaq-com	nwbi	1.59%	$ 12.97	$ 13.01	0.21	662,135	$ 13.13	$ 12.95	$ 13.18	$ 13.36	$ 10.24	106,094,000	22.75	$ 1,376,039,180	3.34 %	$0.440000	$ 0.57	
optimum	nwbi	-1.59%	12.97 ( 4:30 pm edt)	13.01	-0.21	662,135	13.13	12.95	13.18	13.36	10.24	106.09m	22.8	1.4b	3.39	0.44	0.57	
paidcontent	nwbi	-1.593%	12.97 usd	13.01	-0.2100	662,135	13.13	12.95	13.18	13.36	10.24	106,093,695						
pc-quote	nwbi	-1.59%	12.97	13.01	-0.21	662,135	13.13	12.95	13.18	13.36	10.24	107,811,781	23.12281	1,398,319,000		0.11		
personal-wealth-biz	nwbi	-1.59%	12.97	13.02	-0.21	662,135	13.13	12.95	13.18	13.36	10.24		23.12		3.11	0.41	0.57	
predictwallstreet	nwbi	-1.59%	12.97		-0.21	662,135												
raymond-james	nwbi	-1.59	12.97	13.01	-0.21	662,135	13.13	12.95	12.97	13.36	10.24		22.75				0.57	
renewable-energy-world	nwbi	-1.593%	12.97 usd	13.01	-0.2100	662,135	13.13	12.95	13.18	13.36	10.24	106,093,695						
screamingmedia	nwbi	-1.59%	$	open: 13.01	-0.21	51,688	$13.13	$12.95	$13.18	$13.36	$10.24		22.58	$1.38b	3.39%	0.11	0.57	
scroli	nwbi	%	nwbi			0												
simple-stock-quotes	nwbi	-1.59%	last trade: 12.97		change: -0.210								p/e ratio: 23.12					
smartmoney	nwbi	(-1.59%)	12.97	$13.01	-0.21	662,135	$13.13	$12.95	$13.18	$13.36	$10.24			1,398,300	3.34%	$0.11		
stocknod	nwbi	-1.593%	12.97 usd	13.01	-0.2100	662,135	13.13	12.95	13.18	13.36	10.24	106,093,695						
stockpickr	nwbi	-1.59%	$12.97 -0.21 | -1.59%	13.01	-0.21	662.14k	13.13	12.95	13.18	13.36	10.24							
stocksmart	nwbi	.0 %	$12.08	11.76	0	112,926	12.47	12.05										
stocktwits	nwbi	-1.52%	12.98		-0.20													
streetinsider-com	nwbi	1.59%	12.97	$13.01	-0.21	662,135	$13.13	$12.95	$13.18	$13.36	$10.24		22.75				$0.57	
thecramerreport	nwbi		12.97	13.02	-0.21	662135	13.13	12.95										
thestree	nwbi	-1.59%	$12.97	13.01	-0.21	662135	13.13	12.95	13.18	-13.36	10.24	1.06093695e8		1.383461783e9				
tickerspy	nwbi	-1.59%	$12.97	13.01	-0.21	662,135	13.13	12.95	13.18	13.36	10.24		23.1	1.4b	3.34%	$0.11		
tmx-quotemedia	nwbi	-1.59%	12.970	13.010	-0.210	662,135	13.130	12.950	13.180	13.360	10.240	106,093,695	23.10	1,376,035,224	3.338	0.110 usd	0.57	
wallstreetsurvivor	nwbi	-1.59%	12.97	13.01	-0.21	652,630	13.13	12.95		13.36	10.24		23.10	$1b	3.30%	0.40 -	0.53	
yahoo-finance	nwbi	1.59%	12.97	13.02	0.21	662,135	13.13	12.95	13.18	13.36	10.24		22.75	1.38b	3.40%	0.44	0.57	
ycharts-com	nwbi	-1.52%	12.98		-0.20					13.32	10.24							
zacks	nwbi	(-1.59%)	12.97		-0.21	vol.  662,135	13.13	12.95		13.36	10.24		23.12	1.40 b	3.34	0.44	.57	
advfn	bpop	-2.65	2.755	2.77	-0.075	13442228	2.79	2.69										
barchart	bpop	-2.47%	2.76	2.77	-0.07	13,799,533	2.79	2.69	2.83	3.59	2.40		0.00	$2.82 b			-0.02	
barrons	bpop	2.65%	2.755	2.77	-0.075	13.430m	2.79	2.69				885.15 million		$2.88 billion	bpop has not issued dividends in more than 1 year.	$0.02		
bloomberg	bpop	-2.650%	2.755	2.770	-0.075	13,442,228	2.790	2.690		3.59	2.40	1,023.553mil		2,819.890mil			-0.500	
boston-com	bpop	-2.650%	2.755 usd	2.770	-0.0750	13,442,228	2.790	2.690	2.830	3.590	2.370	1,022,686,418						
bostonmerchant	bpop	-2.650%	2.755 usd	2.770	-0.0750	13,442,228	2.790	2.690	2.830	3.590	2.370	1,022,686,418						
business-insider	bpop	-2.650%	2.755 usd	2.770	-0.0750	13,442,228	2.790	2.690	2.830	3.590	2.370	1,022,686,418						
chron	bpop	-2.650%	2.755 usd	2.770	-0.0750	13,441,466	2.790	2.690	2.830	3.590	2.370	1,022,686,418						
cio-com	bpop	-2.65%	2.755 usd	2.770	-0.0750	13,441,466	2.790	2.690	2.830	3.590	2.370	1,022,686,418		3b				
cnn-money	bpop	-2.65%	2.76	2.77	-0.075	13,441,466	2.79	2.69	2.83				1.8	$2.8b				
easystockalterts	bpop	-2.53%	2.76	2.77	-0.07	13441466	2.79	2.69	2.83	3.59	2.37						0.00	
eresearch-fidelity-com	bpop	-2.65%	2.7550	2.7700	-0.0750	13,441,466	2.7900	2.6900	2.8300	3.5900	2.4000	1,023,553,000	nm	$2.90b				
finance-abc7-com	bpop	-2.650%	2.755 usd	2.770	-0.0750	13,441,466	2.790	2.690	2.830	3.590	2.370	1,022,686,418						
finance-abc7chicago-com	bpop	-2.650%	2.755 usd	2.770	-0.0750	13,441,466	2.790	2.690	2.830	3.590	2.370	1,022,686,418						
financial-content	bpop	-2.650%	2.755 usd	2.770	-0.0750	13,441,466	2.790	2.690	2.830	3.590	2.370	1,022,686,418						
finapps-forbes-com	bpop	-2.7%	$2.76	2.77	-0.08	13,441,466	2.79	2.69	2.83	3.59	2.40	1.02 bil		3 bil	0.0	0.00	-0.02	
finviz	bpop	-2.65%	2.76			13,441,466			2.83	-23.26%	14.79%	1.02b		2.90b			-0.01	
fool	bpop	-2.65%	$2.76	$2.77	-0.08	13,441,466	$2.79	$2.69	$2.83	$3.59	$2.40		0.00	$2.82b	3.00%	0.08		
foxbusiness	bpop		$2.76		-0.08	13,526,022			$2.83									
google-finance	bpop	(-2.65%)	2.76	2.77	-0.07	13.44m	2.79	2.69		3.59	2.40	1.02b		2.82b			-0.01	
howthemarketworks	bpop	-2.65%	2.755	2.77	-0.075	13,441,466	2.79	2.69	2.83									
hpcwire	bpop	-2.650%	2.755 usd	2.770	-0.0750	13,442,228	2.790	2.690	2.830	3.590	2.370	1,022,686,418						
insidestocks	bpop	-2.65%	2.76	2.77	-0.07	13507377	2.79	2.69										
investopedia	bpop	-2.65 %	$2.76	2.77	-0.07				2.83									
investorguide	bpop	-2.65%	2.755	2.77	-0.075		2.79	2.69		3.59	2.40		69.02	2.820b			0.041	
marketintellisearch	bpop	-2.83 %	$2.75	$2.77	-0.08	13389.60k	$2.78	$2.70	$2.83			1023.55m	0.00	2.90b	0.0 %		-0.01	
marketwatch	bpop	-2.65%	$2.75	open: 2.77	-0.08	90,770	$2.79	$2.69	$2.83	$3.59	$2.40		1.59	$2.88b			1.74	
minyanville	bpop	-2.650%	2.755 usd	2.770	-0.0750	13,441,466	2.790	2.690	2.830	3.590	2.370	1,022,686,418						
msn-money	bpop	-2.65%	2.76	2.77	-0.07	13.44 mil	2.79	2.69	2.83	3.59	2.40	1.02 bil	34.44	2.9 bil			-0.01	
nasdaq-com	bpop	2.65%	$ 2.755	$ 2.77	0.075	13,441,466	$ 2.79	$ 2.69	$ 2.83	$ 3.59	$ 2.40	1,023,553,000		$ 2,819,888,515	2.83 %	$0.080000	$ -0.02	
optimum	bpop	-2.65%	2.75 ( 4:00 pm edt)	2.77	-0.07	13,441,466	2.79	2.69	2.83	3.59	2.37	1.02b		2.8b	2.90	0.08		
paidcontent	bpop	-2.650%	2.755 usd	2.770	-0.0750	13,441,466	2.790	2.690	2.830	3.590	2.370	1,022,686,418						
pc-quote	bpop	-2.83%	2.755	2.77	-0.08	13,526,022	2.79	2.69	2.83	3.59	2.40	1,051,417,423	35.375	2,896,655,000		0.02		
personal-wealth-biz	bpop	-2.65%	2.755	2.77	-0.075	13,526,022	2.79	2.69	2.83	3.59	2.40		69.02			0.00	0.041	
predictwallstreet	bpop	-2.65%	2.76		-0.08	13,441,466												
raymond-james	bpop	-2.65	2.76	2.77	-0.08	13,441,466	2.79	2.69	2.76	3.59	2.40						-0.01	
renewable-energy-world	bpop	-2.650%	2.755 usd	2.770	-0.0750	13,441,466	2.790	2.690	2.830	3.590	2.370	1,022,686,418						
screamingmedia	bpop	-2.65%	$	open: 2.77	-0.08	90,008	$2.79	$2.69	$2.83	$3.59	$2.40		1.59	$2.88b			1.74	
scroli	bpop	%	bpop			0												
simple-stock-quotes	bpop	-2.65%	last trade: 2.75		change: -0.075								p/e ratio: 69.02					
smartmoney	bpop	(-2.65%)	2.76	$2.77	-0.08	13,441,466	$2.79	$2.69	$2.83	$3.59	$2.40			2,896,700	0.00%	$0.02		
stocknod	bpop	-2.650%	2.755 usd	2.770	-0.0750	13,441,466	2.790	2.690	2.830	3.590	2.370	1,022,686,418						
stockpickr	bpop	-2.65%	$2.76 -0.08 | -2.65%	2.77	-0.08	13.44m	2.79	2.69	2.83	3.59	2.40							
stocksmart	bpop	.0 %	$2.78	3.12	0	889,253	2.9	2.76										
stocktwits	bpop	-2.65%	2.75		-0.07													
streetinsider-com	bpop	2.47%	2.76	$2.77	-0.07	13,441,466	$2.79	$2.69	$2.83	$3.59	$2.37						$0.00	
thecramerreport	bpop		2.755	2.77	-0.075	13442228	2.78	2.70										
thestree	bpop	-2.65%	$2.76	2.77	-0.08	13441466	2.79	2.69	2.83	-3.59	2.4	1.023553365e9		2.876184956e9				
tickerspy	bpop	-2.65%	$2.75	2.77	-0.07	13,441,466	2.79	2.69	2.82	3.59	2.40		35.4	2.8b	0.00%	$0.02		
tmx-quotemedia	bpop	-2.65%	2.755	2.770	-0.075	13,526,022	2.790	2.690	2.830	3.590	2.400	1,023,553,365		2,819,889,521			-0.05	
updown	bpop	-2.47%	$2.76	$2.77	-$0.07	13,430,166	$2.79	$2.69	$2.83	$3.59	$2.40	1023.55b	69.95	$2.89b			0.04	
wallstreetsurvivor	bpop	-2.65%	2.76	2.77	-0.08	13,441,466	2.79	2.69		3.59	2.40			$3b			-0.06	
yahoo-finance	bpop	2.65%	2.76	2.77	0.08	13,441,466	2.79	2.69	2.83	3.59	2.40		67.20	2.82b			0.04	
ycharts-com	bpop	-2.83%	2.75		-0.08					3.59	2.37		34.38	2.81b	0.00%		0.08	
zacks	bpop	(-2.83%)	2.76		-0.08	vol.  13,441,466	2.79	2.69		3.59	2.37			2.90 b	0.00	0.00	-.43	
advfn	byi	0.36	41.25	40.66	0.15	590397	41.3097	40.64										
barchart	byi	+0.36%	41.25	40.66	+0.15	590,397	41.31	40.64	41.10	44.46	30.00		22.18	$2.21 b			+2.20	
barrons	byi	0.36%	41.25	40.66	+0.15	589,621	41.31	40.64				57.68 million		$2.14 billion	byi has not issued dividends in more than 1 year.			
bloomberg	byi	0.365%	41.250	40.660	0.150	590,397	41.310	40.640		44.46	30.00	53.072mil	22.297	2,189.220mil			1.850	
boston-com	byi	+0.3650%	41.25 usd	40.66	+0.1500	590,397	41.31	40.64	41.10	44.46	30.00	53,072,000						
bostonmerchant	byi	+0.3650%	41.25 usd	40.66	+0.1500	590,397	41.31	40.64	41.10	44.46	30.00	53,072,000						
business-insider	byi	+0.3650%	41.25 usd	40.66	+0.1500	590,397	41.31	40.64	41.10	44.46	30.00	53,072,000						
chron	byi	+0.3650%	41.25 usd	40.66	+0.1500	590,397	41.31	40.64	41.10	44.46	30.00	53,072,000						
cio-com	byi	+0.36%	41.25 usd	40.66	+0.1500	590,397	41.31	40.64	41.10	44.46	30.00	53,072,000	23.04	2b				
cnn-money	byi	+0.36%	41.25	40.66	+0.15	589,981	41.31	40.64	41.10				23.0	$2.2b				
easystockalterts	byi	0.37%	41.25	40.66	+0.15	590397	41.31	40.64	41.10	43.67	30.00		23.04				1.79	
eresearch-fidelity-com	byi	0.36%	41.2500	40.6600	0.1500	590,397	41.3097	40.6400	41.1000	44.4600	30.0000	53,072,000	22.83	$2.18b				
finance-abc7-com	byi	+0.3650%	41.25 usd	40.66	+0.1500	590,397	41.31	40.64	41.10	44.46	30.00	53,072,000						
finance-abc7chicago-com	byi	+0.3650%	41.25 usd	40.66	+0.1500	590,397	41.31	40.64	41.10	44.46	30.00	53,072,000						
financial-content	byi	+0.3650%	41.25 usd	40.66	+0.1500	590,397	41.31	40.64	41.10	44.46	30.00	53,072,000						
finapps-forbes-com	byi	0.4%	$41.25	40.66	0.15	590,397	41.31	40.64	41.10	44.46	30.00	53 mil	18.7	2 bil	0.0	0.00	2.21	
finviz	byi	0.36%	41.25			590,397			41.10	-7.22%	37.50%	53.07m	22.96	2.18b			1.79	
fool	byi	+0.36%	$41.25	$40.66	0.15	550,121	$41.31	$40.64	$41.10	$44.46	$30.00		18.80	$2.19b				
foxbusiness	byi		$41.25		+0.15	590,397			$41.10									
google-finance	byi	(0.36%)	41.25	40.66	+0.15	590,397.00	41.31	40.64		44.46	30.00	53.07m	23.09	2.19b			1.79	
howthemarketworks	byi	0.365%	41.25	40.66	0.15	589,621	41.3097	40.64	41.1									
hpcwire	byi	+0.3650%	41.25 usd	40.66	+0.1500	590,397	41.31	40.64	41.10	44.46	30.00	53,072,000						
insidestocks	byi	+0.36%	41.25	40.66	+0.15	589621	41.31	40.64					price earnings ratio: 22.18					
investopedia	byi	+0.36 %	$41.25	40.66	+0.15				41.10									
investorguide	byi	+0.36%	41.25	40.69	+0.15		41.3097	40.64		44.46	30.00		18.68	2.189b			2.20	
marketintellisearch	byi	0.36 %	$41.25	$40.69	0.15	520.60k	$41.31	$40.64	$41.10			53.07m	22.96	2.18b	0.0 %		1.79	
marketwatch	byi	+0.36%	$41.25	open: 40.66	+0.15	39,916	$41.31	$40.64	$41.10	$44.46	$30.00		22.78	$2.14b			1.81	
minyanville	byi	+0.3650%	41.25 usd	40.66	+0.1500	590,397	41.31	40.64	41.10	44.46	30.00	53,072,000						
msn-money	byi	+0.36%	41.25	40.66	+0.15	590,397	41.31	40.64	41.10	44.46	30.00	53.07 mil	23.17	2.18 bil			2.19	
nasdaq-com	byi	0.36%	$ 41.25		0.15	590,397	$ 41.3097	$ 40.64	$ 41.10	$ 44.46	$ 30	53,072,000	18.75	$ 2,189,220,000			$ 2.20	
optimum	byi	+0.36%	41.25 ( 4:15 pm edt)	40.66	+0.15	590,397	41.31	40.64	41.10	43.67	30.00	53.07m	23.0	2.2b			1.79	
paidcontent	byi	+0.3650%	41.25 usd	40.66	+0.1500	590,397	41.31	40.64	41.10	44.46	30.00	53,072,000						
pc-quote	byi	0.37%	41.25	40.66	0.15	590,397	41.3097	40.64	41.1	44.46	30.00	52,879,013	23.08989	2,181,259,000				
personal-wealth-biz	byi	+0.36%	41.25	40.69		590,397	41.3097	40.64	41.10	44.46	30.00		18.68			0.00	2.20	
predictwallstreet	byi	+0.37%	41.25		+0.15	590,397												
raymond-james	byi	0.36	41.25	40.66	0.15	590,397	41.31	40.64	41.25	44.46	30.00		21.94				1.88	
renewable-energy-world	byi	+0.3650%	41.25 usd	40.66	+0.1500	590,397	41.31	40.64	41.10	44.46	30.00	53,072,000						
screamingmedia	byi	+0.36%	$	open: 40.66	+0.15	39,916	$41.31	$40.64	$41.10	$44.46	$30.00		22.78	$2.14b			1.81	
scroli	byi	%	byi			0												
simple-stock-quotes	byi	+0.36%	last trade: 41.25		change: 0.150								p/e ratio: 18.68					
smartmoney	byi	(0.36%)	41.25	$40.66	0.15	590,397	$41.31	$40.64	$41.10	$44.46	$30.00			2,181,300	0.00%	$0.00		
stocknod	byi	+0.3650%	41.25 usd	40.66	+0.1500	590,397	41.31	40.64	41.10	44.46	30.00	53,072,000						
stockpickr	byi	0.36%	$41.25 0.15 | 0.36%	40.66	0.15	590.40k	41.31	40.64	41.10	44.46	30.00							
stocksmart	byi	.0 %	$39.3	42.24	0	34,601	39.73	39.27										
stocktwits	byi	0.34%	41.24		+0.14													
streetinsider-com	byi	0.36%	41.25	$40.66	+0.15	590,397	$41.31	$40.64	$41.10	$43.67	$30.00		23.04				$1.79	
thecramerreport	byi		41.25	40.69	+0.15	590397	41.3097	40.64										
thestree	byi	0.36%	$41.25	40.66	0.15	590397	41.31	40.64	41.1	-44.46	30.0	5.3072e7		2.14198592e9				
tickerspy	byi	0.36%	$41.25	40.66	+0.15	590,397	41.31	40.64	41.10	44.46	30.00		23.1	2.1b	0.00%	$0.00		
tmx-quotemedia	byi	0.36%	41.250	40.660	0.150	590,397	41.310	40.640	41.100	44.460	30.000	53,072,000	18.80	2,189,220,000			2.19	
updown	byi	0.36%	$41.25	$40.66	$0.15	550,121	$41.31	$40.64	$41.10	$44.46	$30.00	53.07b	17.81	$2.18b			2.31	
wallstreetsurvivor	byi	0.36%	41.25	40.66	0.15	589,621	41.31	40.64		44.46	30.00		18.80	$2b			2.38	
yahoo-finance	byi	0.36%	41.25	40.69	0.15	590,397	41.31	40.64	41.10	44.46	30.00		18.75	2.19b			2.20	
ycharts-com	byi	+0.44%	41.24		+0.18					44.46	30.00		18.83	2.21b	0.00%		2.19	
zacks	byi	(0.36%)	41.25		0.15	vol.  590,397	41.31	40.64		44.46			22.58	2.18 b	0.00	0.00	1.82	
advfn	mapp	0.06	16.0	15.88	0.01	53143	16.075	15.88										
barchart	mapp	+0.06%	16.00	15.88	+0.01	58,336	16.08	15.88	15.99	17.35	10.61		0.00	$483.20 m			-0.90	
barrons	mapp	0.06%	16.00	15.88	+0.01	53,143	16.075	15.88				27.26 million		$485.05 million	mapp has not issued dividends in more than 1 year.			
bloomberg	mapp	0.063%	16.000	15.880	0.010	53,143	16.075	15.880		17.35	10.61	30.278mil		484.442mil			-0.900	
boston-com	mapp	+0.0625%	16.00 usd	15.88	+0.0100	53,143	16.07	15.88	15.99	17.35	10.61	30,277,612						
bostonmerchant	mapp	+0.0625%	16.00 usd	15.88	+0.0100	53,143	16.07	15.88	15.99	17.35	10.61	30,277,612						
business-insider	mapp	+0.0625%	16.00 usd	15.88	+0.0100	53,143	16.07	15.88	15.99	17.35	10.61	30,277,612						
chron	mapp	+0.0625%	16.00 usd	15.88	+0.0100	53,143	16.07	15.88	15.99	17.35	10.61	30,277,612						
cio-com	mapp	+0.06%	16.00 usd	15.88	+0.0100	53,143	16.07	15.88	15.99	17.35	10.61	30,277,612		484m				
cnn-money	mapp	+0.06%	16.00	15.88	+0.01	51,987	16.08	15.88	15.99				nm	$484.4m				
easystockalterts	mapp	0.06%	16.00	15.88	+0.01	53143	16.08	15.88	15.99	17.35	10.61						-0.90	
eresearch-fidelity-com	mapp	0.06%	16.0000	15.8800	0.0100	53,143	16.0750	15.8800	15.9900	17.3499	10.6100	30,278,000	nm	$484.15m				
finance-abc7-com	mapp	+0.0625%	16.00 usd	15.88	+0.0100	53,143	16.07	15.88	15.99	17.35	10.61	30,277,612						
finance-abc7chicago-com	mapp	+0.0625%	16.00 usd	15.88	+0.0100	53,143	16.07	15.88	15.99	17.35	10.61	30,277,612						
financial-content	mapp	+0.0625%	16.00 usd	15.88	+0.0100	53,143	16.07	15.88	15.99	17.35	10.61	30,277,612						
finapps-forbes-com	mapp	0.1%	$16.00	15.88	0.01	53,143	16.08	15.88	15.99	17.34	10.61	30 mil		484 mil	0.0	0.00	-0.90	
finviz	mapp	0.06%	16.00			53,143			15.99	-7.78%	50.80%	30.28m		484.48m			-0.91	
fool	mapp	+0.06%	$16.00	$15.88	0.01	50,780	$16.08	$15.88	$15.99	$17.35	$10.61		0.00	$484.44m				
foxbusiness	mapp		$16.00		+0.01	53,143			$15.99									
google-finance	mapp	(0.06%)	16.00	15.88	+0.01	53,143.00	16.08	15.88		17.35	10.61	30.28m		484.44m			-0.91	
howthemarketworks	mapp	0.063%	16	15.88	0.01	50,780	16.075	15.88	15.99									
hpcwire	mapp	+0.0625%	16.00 usd	15.88	+0.0100	53,143	16.07	15.88	15.99	17.35	10.61	30,277,612						
insidestocks	mapp	+0.06%	16.00	15.88	+0.01	49980	16.08	15.88										
investopedia	mapp	+0.06 %	$16.00	15.88	+0.01				15.99									
investorguide	mapp	+0.06%	16.00	15.88	+0.01		16.075	15.88		17.35	10.61			484.4m			-0.813	
marketintellisearch	mapp	0.06 %	$16.00	$15.88	0.01	28.50k	$16.07	$15.88	$15.99			30.28m	0.00	0.48b	0.0 %		-0.91	
marketwatch	mapp	+0.06%	$16.00	open: 15.88	+0.01	2,563	$16.08	$15.88	$15.99	$17.35	$10.61			$485.05m				
minyanville	mapp	+0.0625%	16.00 usd	15.88	+0.0100	53,143	16.07	15.88	15.99	17.35	10.61	30,277,612						
msn-money	mapp	+0.06%	16.00	15.88	+0.01	53,143	16.08	15.88	15.99	17.35	10.61	30.28 mil	-17.58	484.14 mil			-0.91	
nasdaq-com	mapp	0.06%	$ 16	$ 15.88	0.01	53,143	$ 16.075	$ 15.88	$ 15.99	$ 17.3499	$ 10.61	30,278,000		$ 484,448,000			$ -0.90	
optimum	mapp	+0.06%	16.00 ( 4:30 pm edt)	15.88	+0.01	53,143	16.07	15.88	15.99	17.35	10.61	30.28m		484.4m			-0.90	
paidcontent	mapp	+0.0625%	16.00 usd	15.88	+0.0100	53,143	16.07	15.88	15.99	17.35	10.61	30,277,612						
pc-quote	mapp	0.06%	16.0	15.88	0.01	53,143	16.075	15.88	15.99	17.35	10.61	30,259,075	-17.57143	484,145,000				
personal-wealth-biz	mapp	+0.06%	16.00	15.88		53,143	16.075	15.88	15.99	17.35	10.61					0.00	-0.813	
predictwallstreet	mapp	+0.06%	16.00		+0.01	53,143												
raymond-james	mapp	0.06	16.00	15.88	0.01	53,143	16.08	15.88	16.00	17.35	10.61						-0.88	
renewable-energy-world	mapp	+0.0625%	16.00 usd	15.88	+0.0100	53,143	16.07	15.88	15.99	17.35	10.61	30,277,612						
screamingmedia	mapp	+0.06%	$	open: 15.88	+0.01	2,563	$16.08	$15.88	$15.99	$17.35	$10.61			$485.05m				
scroli	mapp	%	mapp			0												
simple-stock-quotes	mapp	+0.06%	last trade: 16.00		change: 0.010													
smartmoney	mapp	(0.06%)	16.00	$15.88	0.01	53,143	$16.08	$15.88	$15.99	$17.35	$10.61			484,100	0.00%	$0.00		
stocknod	mapp	+0.0625%	16.00 usd	15.88	+0.0100	53,143	16.07	15.88	15.99	17.35	10.61	30,277,612						
stockpickr	mapp	0.06%	$16.00 0.01 | 0.06%	15.88	0.01	53.14k	16.08	15.88	15.99	17.35	10.61							
stocksmart	mapp	.0 %	$16.76	16.66	0	15,182	17.29	16.72										
stocktwits	mapp	0.06%	16.00		+0.01													
streetinsider-com	mapp	0.06%	16.00	$15.88	+0.01	53,143	$16.08	$15.88	$15.99	$17.35	$10.61						$-0.90	
thecramerreport	mapp		16.00	15.88	+0.01	53143	16.075	15.88										
thestree	mapp	0.06%	$16.0	15.88	0.01	53143	16.08	15.88	15.99	-17.35	10.61	3.0277612e7		4.85047344e8				
tickerspy	mapp	0.06%	$16.00	15.88	+0.01	53,143	16.07	15.88	15.99	17.35	10.61		-17.6	484.1m	0.00%	$0.00		
tmx-quotemedia	mapp	0.06%	16.000	15.880	0.010	53,143	16.075	15.880	15.990	17.350	10.610	30,277,612		484,441,792			-0.90	
updown	mapp	0.06%	$16.00	$15.88	$0.01	50,580	$16.08	$15.88	$15.99	$17.35	$10.61	30.27b		$484m			-0.81	
wallstreetsurvivor	mapp	0.06%	16.00	15.88	0.01	50,780	16.08	15.88		17.35	10.61			$484m			-2.01	
yahoo-finance	mapp	0.06%	16.00	15.88	0.01	53,143	16.08	15.88	15.99	17.35	10.61			484.43m			-0.81	
ycharts-com	mapp	+0.00%	16.00		+0.00					17.35	10.61			483.20m	0.00%		-0.91	
zacks	mapp	(0.06%)	16.00		0.01	vol.  53,143	16.08	15.88		17.35	10.61			484.14 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	4000	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	-0.26 %	$19.17	$19.04	-0.05	1336.40k	$19.19	$19.02	$19.22						%			
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		4,000	$8.49	$8.49	$8.49	$8.81	$4.02		33.96				$0.25	
thecramerreport	pzz		0.00															
thestree	pzz	0.0%	$8.49	8.49	0.0	30928	8.49	8.49	8.49	-8.81	4.02	2.1189413e7		1.82091491e8				
tickerspy	pzz	0.00%	$8.49	0.00	0.00		0.00	0.00	8.49	8.81	4.02		32.7		0.00%	$0.00		
tmx-quotemedia	pzz																	
wallstreetsurvivor	pzz	-			-		- -											
ycharts-com	pzz																	
zacks	pzz																	
advfn	aeis	2.12	13.5	13.1	0.28	556889	13.65	13.08										
barchart	aeis	+2.12%	13.50	13.10	+0.28	538,317	13.65	13.08	13.22	18.53	11.40		8.44	$587.25 m			+1.91	
barrons	aeis	2.12%	13.50	13.10	+0.28	546,648	13.65	13.08				43.42 million		$573.43 million	aeis has not issued dividends in more than 1 year.			
bloomberg	aeis	2.118%	13.500	13.100	0.280	556,889	13.650	13.080		18.53	11.40	43.557mil	8.766	588.019mil			1.540	
boston-com	aeis	+2.118%	13.50 usd	13.10	+0.2800	556,589	13.65	13.08	13.22	18.53	11.40	43,556,935						
bostonmerchant	aeis	+2.118%	13.50 usd	13.10	+0.2800	556,589	13.65	13.08	13.22	18.53	11.40	43,556,935						
business-insider	aeis	+2.118%	13.50 usd	13.10	+0.2800	556,589	13.65	13.08	13.22	18.53	11.40	43,556,935						
chron	aeis	+2.118%	13.50 usd	13.10	+0.2800	552,748	13.65	13.08	13.22	18.53	11.40	43,556,935						
cio-com	aeis	+2.12%	13.50 usd	13.10	+0.2800	552,748	13.65	13.08	13.22	18.53	11.40	43,556,935	12.16	588m				
cnn-money	aeis	+2.12%	13.50	13.10	+0.28	535,793	13.65	13.08	13.22				12.2	$588.0m				
easystockalterts	aeis	2.14%	13.50	13.10	+0.28	552748	13.65	13.08	13.22	18.53	11.40		12.16				1.11	
eresearch-fidelity-com	aeis	2.12%	13.5000	13.1000	0.2800	553,048	13.6500	13.0800	13.2200	18.5300	11.4000	43,557,000	8.58	$575.82m				
finance-abc7-com	aeis	+2.118%	13.50 usd	13.10	+0.2800	552,748	13.65	13.08	13.22	18.53	11.40	43,556,935						
finance-abc7chicago-com	aeis	+2.118%	13.50 usd	13.10	+0.2800	552,748	13.65	13.08	13.22	18.53	11.40	43,556,935						
financial-content	aeis	+2.118%	13.50 usd	13.10	+0.2800	552,748	13.65	13.08	13.22	18.53	11.40	43,556,935						
finapps-forbes-com	aeis	2.1%	$13.50	13.10	0.28	553,048	13.65	13.08	13.22	18.53	11.40	44 mil	7.1	588 mil	0.0	0.00	1.91	
finviz	aeis	2.12%	13.50			553,048			13.22	-27.15%	18.42%	43.56m	8.58	575.86m			1.54	
fool	aeis	+2.12%	$13.50	$13.10	0.28	553,048	$13.65	$13.08	$13.22	$18.53	$11.40		9.00	$588.02m				
foxbusiness	aeis		$13.50		+0.28	559,789			$13.22									
google-finance	aeis	(2.12%)	13.50	13.10	+0.28	553,048.00	13.65	13.08		18.53	11.40	46.55m	8.76	628.48m			1.54	
howthemarketworks	aeis	2.118%	13.5	13.1	0.28	552,748	13.65	13.08	13.22									
hpcwire	aeis	+2.118%	13.50 usd	13.10	+0.2800	556,589	13.65	13.08	13.22	18.53	11.40	43,556,935						
insidestocks	aeis	+2.12%	13.50	13.10	+0.28	559789	13.65	13.08					price earnings ratio: 8.77					
investopedia	aeis	+2.12 %	$13.50	13.10	+0.28				13.22									
investorguide	aeis	+2.12%	13.50	13.11	+0.28		13.65	13.10		18.53	11.34		6.89	588.0m			1.92	
marketintellisearch	aeis	2.12 %	$13.50	$13.11	0.28	542.40k	$13.65	$13.08	$13.22			43.56m	8.58	0.58b	0.0 %		1.54	
marketwatch	aeis	+2.12%	$13.50	open: 13.10	+0.28	9,641	$13.65	$13.08	$13.22	$18.53	$11.40		10.84	$573.43m			1.25	
minyanville	aeis	+2.118%	13.50 usd	13.10	+0.2800	552,748	13.65	13.08	13.22	18.53	11.40	43,556,935						
msn-money	aeis	+2.12%	13.50	13.10	+0.28	553,048	13.65	13.08	13.22	18.53	11.40	43.56 mil	8.71	575.82 mil			1.92	
nasdaq-com	aeis	2.12%	$ 13.50	$ 13.10	0.28	553,048	$ 13.65	$ 13.08	$ 13.22	$ 18.53	$ 11.40	43,557,000	7.07	$ 588,019,500			$ 1.91	
optimum	aeis	+2.12%	13.50 ( 4:00 pm edt)	13.10	+0.28	552,748	13.65	13.08	13.22	18.53	11.40	43.56m	12.2	588.0m			1.11	
paidcontent	aeis	+2.118%	13.50 usd	13.10	+0.2800	552,748	13.65	13.08	13.22	18.53	11.40	43,556,935						
pc-quote	aeis	2.12%	13.5	13.1	0.28	559,789	13.65	13.08	13.22	18.53	11.40	42,653,593	8.52903	575,824,000				
personal-wealth-biz	aeis	+2.12%	13.50	13.11		559,789	13.65	13.08	13.22	18.53	11.34		6.89			0.00	1.92	
predictwallstreet	aeis	+2.12%	13.50		+0.28	553,048												
raymond-james	aeis	2.12	13.50	13.10	0.28	553,048	13.65	13.08	13.50	18.53	11.40		8.60				1.57	
renewable-energy-world	aeis	+2.118%	13.50 usd	13.10	+0.2800	552,748	13.65	13.08	13.22	18.53	11.40	43,556,935						
screamingmedia	aeis	+2.12%	$	open: 13.10	+0.28	9,641	$13.65	$13.08	$13.22	$18.53	$11.40		10.84	$573.43m			1.25	
scroli	aeis	%	aeis			0												
simple-stock-quotes	aeis	+2.12%	last trade: 13.50		change: 0.280								p/e ratio: 6.89					
smartmoney	aeis	(2.12%)	13.50	$13.10	0.28	553,048	$13.65	$13.08	$13.22	$18.53	$11.40			575,800	0.00%	$0.00		
stocknod	aeis	+2.118%	13.50 usd	13.10	+0.2800	552,748	13.65	13.08	13.22	18.53	11.40	43,556,935						
stockpickr	aeis	2.12%	$13.50 0.28 | 2.12%	13.10	0.28	553.05k	13.65	13.08	13.22	18.53	11.40							
stocksmart	aeis	.0 %	$14.49	13.7	0	37,967	14.96	14.47										
stocktwits	aeis	2.04%	13.49		+0.27													
streetinsider-com	aeis	2.12%	13.50	$13.10	+0.28	552,748	$13.65	$13.08	$13.22	$18.53	$11.40		12.16				$1.11	
thecramerreport	aeis		13.50	13.11	+0.28	554585	13.65	13.08										
thestree	aeis	2.12%	$13.5	13.1	0.28	554585	13.65	13.08	13.22	-18.53	11.4	4.3556935e7		5.73427049e8				
tickerspy	aeis	2.12%	$13.50	13.10	+0.28	553,048	13.65	13.08	13.22	18.53	11.40		8.5	575.3m	0.00%	$0.00		
tmx-quotemedia	aeis	2.12%	13.500	13.100	0.280	559,789	13.650	13.080	13.220	18.530	11.400	43,556,935	8.90	588,018,623			1.48	
updown	aeis	2.12%	$13.50	$13.10	$0.28	546,648	$13.65	$13.08	$13.22	$18.53	$11.40	43.55b	6.81	$576m			1.94	
wallstreetsurvivor	aeis	2.12%	13.50	13.10	0.28	552,748	13.65	13.08		18.53	11.40		8.90	$576m			1.64	
yahoo-finance	aeis	2.12%	13.50	13.11	0.28	553,048	13.65	13.08	13.22	18.53	11.40		7.03	588.01m			1.92	
ycharts-com	aeis	+2.04%	13.49		+0.27					18.53	11.40		7.03	586.82m	0.00%		1.92	
zacks	aeis	(2.12%)	13.50		0.28	vol.  553,048	13.65	13.08		18.53	11.40		8.47	575.82 m	0.00	0.00	1.56	
advfn	tbnk	-0.49	20.49	20.5	-0.1	16488	20.63	20.36										
barchart	tbnk	-0.49%	20.49	20.50	-0.10	20,057	20.63	20.36	20.59	20.92	16.27		18.29	$248.54 m	1.77%	$0.36	+1.11	
barrons	tbnk	0.49%	20.49	20.50	-0.10	16,488	20.63	20.36				11.37 million		$243.21 million	1.76%	$0.09		
bloomberg	tbnk	-0.486%	20.490	20.500	-0.100	16,488	20.630	20.360		20.92	16.46	11.981mil	18.460	245.481mil	1.464	0.090 regular cash	1.110	
boston-com	tbnk	-0.4857%	20.49 usd	20.50	-0.1000	16,488	20.63	20.36	20.59	20.92	16.46	11,980,510						
bostonmerchant	tbnk	-0.4857%	20.49 usd	20.50	-0.1000	16,488	20.63	20.36	20.59	20.92	16.46	11,980,510						
business-insider	tbnk	-0.4857%	20.49 usd	20.50	-0.1000	16,488	20.63	20.36	20.59	20.92	16.46	11,980,510						
chron	tbnk	-0.4857%	20.49 usd	20.50	-0.1000	16,488	20.63	20.36	20.59	20.92	16.46	11,980,510						
cio-com	tbnk	-0.49%	20.49 usd	20.50	-0.1000	16,488	20.63	20.36	20.59	20.92	16.46	11,980,510	18.46	245m	1.7	0.36		
cnn-money	tbnk	-0.49%today&rsquo;s change	20.49data as of 4:00pm et	20.50	-0.10	16,488	20.63	20.36	20.59				18.5	$245.5m	1.76%			
easystockalterts	tbnk	-0.49%	20.49	20.50	-0.10	16488	20.63	20.36	20.59	20.92	16.46		18.46				1.11	
eresearch-fidelity-com	tbnk	-0.49%	20.4900	20.5000	-0.1000	16,488	20.6300	20.3600	20.5900	20.9200	16.4600	11,981,000	18.55	$246.69m	1.75%	$0.090000		
finance-abc7-com	tbnk	-0.4857%	20.49 usd	20.50	-0.1000	16,488	20.63	20.36	20.59	20.92	16.46	11,980,510						
finance-abc7chicago-com	tbnk	-0.4857%	20.49 usd	20.50	-0.1000	16,488	20.63	20.36	20.59	20.92	16.46	11,980,510						
financial-content	tbnk	-0.4857%	20.49 usd	20.50	-0.1000	16,488	20.63	20.36	20.59	20.92	16.46	11,980,510						
finapps-forbes-com	tbnk	-0.5%	$20.49	20.50	-0.10	16,488	20.63	20.36	20.59	20.92	16.46	12 mil	18.5	245 mil	1.8	0.36	1.11	
finviz	tbnk	-0.49%	20.49			16,488			20.59	-2.06%	26.00%	11.98m	18.55	246.67m		0.36	1.11	
fool	tbnk	-0.49%	$20.49	$20.50	-0.10	16,488	$20.63	$20.36	$20.59	$20.92	$16.46		18.20	$245.48m		0.36		
foxbusiness	tbnk		$20.49		-0.10	17,499			$20.59									
google-finance	tbnk	(-0.49%)	20.49	20.50	-0.10	16,488.00	20.63	20.36		20.92	16.46	11.98m	18.49	245.48m	1.76	0.09	1.11	
howthemarketworks	tbnk	-0.486%	20.49	20.5	-0.1	16,488	20.63	20.36	20.59									
hpcwire	tbnk	-0.4857%	20.49 usd	20.50	-0.1000	16,488	20.63	20.36	20.59	20.92	16.46	11,980,510						
insidestocks	tbnk	-0.49%	20.49	20.50	-0.10	16288	20.63	20.36										
investopedia	tbnk	-0.49 %	$20.49	20.50	-0.10				20.59									
investorguide	tbnk	-0.49%	20.49	20.50	-0.10		20.63	20.36		20.66	16.46		18.74	228.6m			1.099	
marketintellisearch	tbnk	-0.49 %	$20.49	$20.50	-0.10	12.90k	$20.63	$20.36	$20.59			11.98m	18.55	0.25b	1.75 %		1.11	
marketwatch	tbnk	-0.49%	$20.49	open: 20.50	-0.10	4,597	$20.63	$20.36	$20.59	$20.92	$16.46		18.52	$243.21m	1.76%	0.09	1.11	
minyanville	tbnk	-0.4857%	20.49 usd	20.50	-0.1000	16,488	20.63	20.36	20.59	20.92	16.46	11,980,510						
msn-money	tbnk	-0.49%	20.49	20.50	-0.10	16,488	20.63	20.36	20.59	20.92	16.46	11.98 mil	18.63	246.68 mil	1.75%	0.36	1.11	
nasdaq-com	tbnk	0.49%	$ 20.49	$ 20.50	0.10	16,488	$ 20.63	$ 20.36	$ 20.59	$ 20.92	$ 16.46	11,981,000	18.46	$ 245,490,690	1.75 %	$0.360000	$ 1.11	
optimum	tbnk	-0.49%	20.49 ( 4:00 pm edt)	20.50	-0.10	16,488	20.63	20.36	20.59	20.92	16.46	11.98m	18.5	245.5m	1.76	0.36	1.11	
paidcontent	tbnk	-0.4857%	20.49 usd	20.50	-0.1000	16,488	20.63	20.36	20.59	20.92	16.46	11,980,510						
pc-quote	tbnk	-0.44%	20.5	20.5	-0.09	17,499	20.63	20.36	20.59	20.92	16.46	12,033,600	18.71818	246,689,000		0.09		
personal-wealth-biz	tbnk	-0.49%	20.49	20.50	-0.10	17,499	20.63	20.36	20.59	20.66	16.46		18.74		1.46	0.30	1.099	
predictwallstreet	tbnk	-0.49%	20.50		-0.10	16,488												
raymond-james	tbnk	-0.49	20.49	20.50	-0.10	16,488	20.63	20.36	20.49	20.92	16.46		18.30				1.12	
renewable-energy-world	tbnk	-0.4857%	20.49 usd	20.50	-0.1000	16,488	20.63	20.36	20.59	20.92	16.46	11,980,510						
screamingmedia	tbnk	-0.49%	$	open: 20.50	-0.10	4,597	$20.63	$20.36	$20.59	$20.92	$16.46		18.52	$243.21m	1.76%	0.09	1.11	
scroli	tbnk	%	tbnk			0												
simple-stock-quotes	tbnk	-0.49%	last trade: 20.49		change: -0.100								p/e ratio: 18.74					
smartmoney	tbnk	(-0.49%)	20.49	$20.50	-0.10	16,488	$20.63	$20.36	$20.59	$20.92	$16.46			246,700	1.75%	$0.09		
stocknod	tbnk	-0.4857%	20.49 usd	20.50	-0.1000	16,488	20.63	20.36	20.59	20.92	16.46	11,980,510						
stockpickr	tbnk	-0.49%	$20.49 -0.10 | -0.49%	20.50	-0.10	16.49k	20.63	20.36	20.59	20.92	16.46							
stocksmart	tbnk	.0 %	$19.63	19.69	0	1,400	19.7	19.41										
stocktwits	tbnk	0.07%	20.61		+0.01													
streetinsider-com	tbnk	0.49%	20.49	$20.50	-0.1	16,488	$20.63	$20.36	$20.59	$20.92	$16.46		18.46				$1.11	
thecramerreport	tbnk		20.49	20.50	-0.10	16488	20.63	20.36										
thestree	tbnk	-0.49%	$20.49	20.5	-0.1	16488	20.63	20.36	20.59	-20.92	16.46	1.198051e7		2.43204353e8				
tickerspy	tbnk	-0.49%	$20.49	20.50	-0.10	16,488	20.63	20.36	20.59	20.92	16.46		18.7	247.6m	1.75%	$0.09		
tmx-quotemedia	tbnk	-0.49%	20.490	20.500	-0.100	17,499	20.630	20.360	20.590	20.920	16.460	11,980,510	18.50	245,480,650	1.748	0.090 usd	1.11	
updown	tbnk	-0.49%	$20.49	$20.50	-$0.10	16,488	$20.63	$20.36	$20.59	$20.92	$16.46	11.98b	18.53	$247m			1.11	
wallstreetsurvivor	tbnk	-0.49%	20.49	20.50	-0.10	16,488	20.63	20.36		20.92	16.46		18.50	$247m	1.70%	0.24 -	0.97	
yahoo-finance	tbnk	0.49%	20.49	20.50	0.10	16,488	20.63	20.36	20.59	20.92	16.46		18.64	228.65m	1.80%	0.36	1.10	
ycharts-com	tbnk	+0.07%	20.61		+0.01					20.92	16.46		18.56	249.94m	1.80%		1.11	
zacks	tbnk	(-0.49%)	20.49		-0.10	vol.  16,488	20.63	20.36		20.92	16.46		18.55	246.69 m	1.75	0.36	1.11	
advfn	gd	-1.24	74.66	75.05	-0.94	1973583	75.05	74.3										
barchart	gd	-1.24%	74.66	75.05	-0.94	1,574,133	75.05	74.30	75.60	77.28	54.08		10.77	$27.88 b	2.52%	$1.88	+6.92	
barrons	gd	1.24%	74.66	75.05	-0.94	1.968m	75.05	74.30				385.24 million		$27.76 billion	2.52%	$0.47		
bloomberg	gd	-1.243%	74.660	75.050	-0.940	1,956,327	75.050	74.300		78.27	55.46	372.000mil	10.774	27,773.550mil	2.388	0.470 regular cash	6.930	
boston-com	gd	-1.243%	74.66 usd	75.05	-0.9400	1,973,583	75.05	74.30	75.60	78.27	55.46	372,000,435						
bostonmerchant	gd	-1.243%	74.66 usd	75.05	-0.9400	1,973,583	75.05	74.30	75.60	78.27	55.46	372,000,435						
business-insider	gd	-1.243%	74.66 usd	75.05	-0.9400	1,973,583	75.05	74.30	75.60	78.27	55.46	372,000,435						
chron	gd	-1.243%	74.66 usd	75.05	-0.9400	1,973,583	75.05	74.30	75.60	78.27	55.46	372,000,435						
cio-com	gd	-1.24%	74.66 usd	75.05	-0.9400	1,973,583	75.05	74.30	75.60	78.27	55.46	372,000,435	10.77	28b	2.5	1.88		
cnn-money	gd	-1.24%today&rsquo;s change	74.66data as of 4:01pm et	75.05	-0.94	1,967,914	75.05	74.30	75.60				10.8	$27.8b	2.52%			
easystockalterts	gd	-1.25%	74.66	75.05	-0.94	1973583	75.05	74.30	75.60	78.27	55.46		10.77				6.93	
eresearch-fidelity-com	gd	-1.24%	74.6600	75.0500	-0.9400	1,973,583	75.0500	74.3000	75.6000	78.2700	55.4600	372,000,000	10.91	$28.12b	2.49%	$0.470000		
finance-abc7-com	gd	-1.243%	74.66 usd	75.05	-0.9400	1,973,583	75.05	74.30	75.60	78.27	55.46	372,000,435						
finance-abc7chicago-com	gd	-1.243%	74.66 usd	75.05	-0.9400	1,973,583	75.05	74.30	75.60	78.27	55.46	372,000,435						
financial-content	gd	-1.243%	74.66 usd	75.05	-0.9400	1,973,583	75.05	74.30	75.60	78.27	55.46	372,000,435						
finapps-forbes-com	gd	-1.2%	$74.66	75.05	-0.94	1,973,583	75.05	74.30	75.60	78.27	55.46	372 mil	10.8	28 bil	2.5	1.88	6.92	
finviz	gd	-1.24%	74.66			1,972,391			75.60	-3.39%	38.06%	372.00m	10.91	28.12b		1.88	6.93	
fool	gd	-1.22%	$74.68	$75.05	-0.92	1,689,115	$75.05	$74.30	$75.60	$78.27	$55.46		10.80	$27.78b	2.20%	1.88		
foxbusiness	gd		$74.66		-0.94	1,977,232			$75.60									
google-finance	gd	(-1.24%)	74.66	75.05	-0.94	1.97m	75.05	74.30		78.27	55.46	373.36m	10.78	27.87b	2.52	0.47	6.93	
howthemarketworks	gd	-1.243%	74.66	75.05	-0.94	1,973,583	75.05	74.3	75.6									
hpcwire	gd	-1.243%	74.66 usd	75.05	-0.9400	1,973,583	75.05	74.30	75.60	78.27	55.46	372,000,435						
insidestocks	gd	-1.24%	74.66	75.05	-0.94	1973583	75.05	74.30					price earnings ratio: 10.77					
investopedia	gd	-1.24 %	$74.66	75.05	-0.94				75.60									
investorguide	gd	-1.24%	74.66	75.05	-0.94		75.05	74.30		78.27	55.46		10.93	27.774b			6.919	
marketintellisearch	gd	-1.22 %	$74.68	$75.05	-0.92	1864.40k	$75.05	$74.30	$75.60			372.00m	10.91	28.12b	2.49 %		6.93	
marketwatch	gd	-1.24%	$74.60	open: 75.05	-0.94	6,748	$75.05	$74.30	$75.60	$78.27	$55.46		11.35	$27.76b	2.52%	0.47	6.58	
minyanville	gd	-1.243%	74.66 usd	75.05	-0.9400	1,973,583	75.05	74.30	75.60	78.27	55.46	372,000,435						
msn-money	gd	-1.24%	74.66	75.05	-0.94	1.97 mil	75.05	74.30	75.60	78.27	55.46	372.00 mil	10.79	28.12 bil	2.49%	1.88	6.92	
nasdaq-com	gd	1.24%	$ 74.66		0.94	1,968,363	$ 75.05	$ 74.30	$ 75.60	$ 78.27	$ 55.46	372,000,000	10.79	$ 27,773,520,000	2.49 %	$1.880000	$ 6.92	
optimum	gd	-1.24%	74.66 ( 4:01 pm edt)	75.05	-0.94	1,968,363	75.05	74.30	75.60	78.27	55.46	372.00m	10.8	27.8b	2.52	1.88	6.93	
paidcontent	gd	-1.243%	74.66 usd	75.05	-0.9400	1,973,583	75.05	74.30	75.60	78.27	55.46	372,000,435						
pc-quote	gd	-1.24%	74.66	75.05	-0.94	1,977,232	75.05	74.3	75.6	78.27	55.46	376,683,632	10.92486	28,123,200,000		0.47		
personal-wealth-biz	gd	-1.24%	74.66	75.05	-0.94	1,977,232	75.05	74.30	75.60	78.27	55.46		10.93		2.35	1.78	6.919	
predictwallstreet	gd	-1.55%	74.43		-1.17	1,053,240												
raymond-james	gd	-1.24	74.66	75.05	-0.94	1,956,993	75.05	74.30	74.66	78.27	55.46		10.65				7.01	
renewable-energy-world	gd	-1.243%	74.66 usd	75.05	-0.9400	1,973,583	75.05	74.30	75.60	78.27	55.46	372,000,435						
screamingmedia	gd	-1.24%	$	open: 75.05	-0.94	6,748	$75.05	$74.30	$75.60	$78.27	$55.46		11.35	$27.76b	2.52%	0.47	6.58	
scroli	gd	-1.24%	gd 74.66	75.05	-0.94	1,697,308	75.05	74.30	75.60	78.27	55.46		10.78				6.93	
simple-stock-quotes	gd	-1.24%	last trade: 74.66		change: -0.940								p/e ratio: 10.93					
smartmoney	gd	(-1.24%)	74.66	$75.05	-0.94	1,973,583	$75.05	$74.30	$75.60	$78.27	$55.46			28,123,200	2.49%	$0.47		
stocknod	gd	-1.243%	74.66 usd	75.05	-0.9400	1,973,583	75.05	74.30	75.60	78.27	55.46	372,000,435						
stockpickr	gd	-1.24%	$74.66 -0.94 | -1.24%	75.05	-0.94	1.97m	75.05	74.30	75.60	78.27	55.46							
stocksmart	gd	.0 %	$71.85	70.63	0	288,678	73.97	71.79										
stocktwits	gd	-1.22%	74.68		-0.92													
streetinsider-com	gd	1.24%	74.66	$75.05	-0.94	1,973,583	$75.05	$74.30	$75.60	$78.27	$55.46		10.77				$6.93	
thecramerreport	gd		74.66	75.05	-0.94	1972391	75.05	74.30										
thestree	gd	-1.24%	$74.66	75.05	-0.94	1973583	75.05	74.3	75.6	-78.27	55.46	3.72000435e8		2.7762392464e10				
tickerspy	gd	-1.24%	$74.66	75.05	-0.94	1,973,583	75.05	74.30	75.60	78.27	55.46		10.9	28.1b	2.49%	$0.47		
tmx-quotemedia	gd	-1.24%	74.660	75.050	-0.940	1,977,232	75.050	74.300	75.600	78.270	55.460	372,000,435	10.90	27,773,552,477	2.487	0.470 usd	6.92	
updown	gd	-1.24%	$74.66	$75.05	-$0.94	1,967,914	$75.05	$74.30	$75.60	$78.27	$55.46	372.00b	10.81	$28.12b			6.99	
wallstreetsurvivor	gd	-1.24%	74.66	75.05	-0.94	1,973,583	75.05	74.30		78.27	55.46		10.90	$28b	2.50%	1.64 -	6.81	
yahoo-finance	gd	1.24%	74.66	75.05	0.94	1,972,391	75.05	74.30	75.60	78.27	55.46		10.79	27.77b	2.50%	1.88	6.92	
ycharts-com	gd	-1.19%	74.68		-0.90					78.27	55.46		10.79	27.88b	2.73%		6.92	
zacks	gd	(-1.24%)	74.66		-0.94	vol.  1,973,583	75.05	74.30		78.27	55.46		10.91	28.12 b	2.49	1.88	6.93	
advfn	ge	-1.61	18.99	19.08	-0.31	53488238	19.1	18.85										
barchart	ge	-1.61%	18.99	19.09	-0.31	44,228,658	19.10	18.85	19.30	21.33	13.83		15.12	$201.65 b	3.15%	$0.60	+1.20	
barrons	ge	1.61%	18.99	19.08	-0.31	53.474m	19.10	18.85				10.68 billion		$202.03 billion	3.16%	$0.15		
bloomberg	ge	-1.606%	18.990	19.080	-0.310	53,488,238	19.100	18.850		21.65	14.25	10,605.447mil	15.128	200,549.000mil	2.910	0.150 regular cash	1.250	
boston-com	ge	-1.606%	18.99 usd	19.08	-0.3100	53,481,338	19.10	18.85	19.30	21.65	13.81	10,605,447,000						
bostonmerchant	ge	-1.606%	18.99 usd	19.08	-0.3100	53,481,338	19.10	18.85	19.30	21.65	13.81	10,605,447,000						
business-insider	ge	-1.606%	18.99 usd	19.08	-0.3100	53,481,338	19.10	18.85	19.30	21.65	13.81	10,605,447,000						
chron	ge	-1.606%	18.99 usd	19.08	-0.3100	53,481,738	19.10	18.85	19.30	21.65	13.81	10,605,447,000						
cio-com	ge	-1.61%	18.99 usd	19.08	-0.3100	53,481,738	19.10	18.85	19.30	21.65	13.81	10,605,447,000	15.19	201b	3.1	0.6		
cnn-money	ge	-1.61%	18.99	19.09	-0.31	53,488,891	19.10	18.85	19.30				15.2	$201.4b	3.16%			
easystockalterts	ge	-1.62%	18.99	19.08	-0.31	51314208	19.10	18.85	19.30	21.65	13.96		15.19				1.25	
eresearch-fidelity-com	ge	-1.61%	18.9900	19.0800	-0.3100	53,488,238	19.1000	18.8500	19.3000	21.6500	14.2500	10,605,447,000	15.44	$204.69b	3.11%	$0.150000		
finance-abc7-com	ge	-1.606%	18.99 usd	19.08	-0.3100	53,481,338	19.10	18.85	19.30	21.65	13.81	10,605,447,000						
finance-abc7chicago-com	ge	-1.606%	18.99 usd	19.08	-0.3100	53,481,338	19.10	18.85	19.30	21.65	13.81	10,605,447,000						
financial-content	ge	-1.606%	18.99 usd	19.08	-0.3100	53,481,338	19.10	18.85	19.30	21.65	13.81	10,605,447,000						
finapps-forbes-com	ge	-1.6%	$18.99	19.08	-0.31	53,488,595	19.10	18.85	19.30	21.65	14.25	10.6 bil	16.0	201 bil	3.2	0.60	1.19	
finviz	ge	-1.61%	18.99			53,442,244			19.30	-10.96%	37.32%	10.61b	15.32	204.69b		0.60	1.26	
fool	ge	-2.12%	$18.89	$19.08	-0.41	45,094,264	$19.10	$18.85	$19.30	$21.65	$14.25		15.50	$200.34b	2.40%	0.60		
foxbusiness	ge		$18.99		-0.31	53,495,291			$19.30									
google-finance	ge	(-1.61%)	18.99	19.08	-0.31	53.49m	19.10	18.85		21.65	14.25	10.62b	15.11	201.66b	3.16	0.15	1.26	
howthemarketworks	ge	-1.658%	18.98	19.08	-0.32	51,142,148	19.1	18.85	19.3									
hpcwire	ge	-1.606%	18.99 usd	19.08	-0.3100	53,481,991	19.10	18.85	19.30	21.65	13.81	10,605,447,000						
insidestocks	ge	-1.87%	18.94	19.09	-0.36	38984094	19.10	18.85					price earnings ratio: 15.03					
investopedia	ge	-1.87 %	$18.94	19.08	-0.36				19.30									
investorguide	ge	-1.61%	18.99	19.08	-0.31		19.10	18.85		21.65	14.25		16.10	201.4b			1.199	
marketintellisearch	ge	-1.55 %	$19.00	$19.08	-0.30	53358.50k	$19.10	$18.85	$19.30			10605.45m	15.32	204.69b	3.11 %		1.26	
marketwatch	ge	-1.61%	$18.94	open: 19.08	-0.31	412,673	$19.10	$18.85	$19.30	$21.65	$14.25		18.52	$201.93b	3.16%	0.15	1.03	
minyanville	ge	-1.606%	18.99 usd	19.08	-0.3100	53,481,338	19.10	18.85	19.30	21.65	13.81	10,605,447,000						
msn-money	ge	-1.61%	18.99	19.08	-0.31	53.49 mil	19.10	18.85	19.30	21.65	14.25	10.61 bil	15.19	204.69 bil	3.11%	0.60	1.20	
nasdaq-com	ge	1.81%	$ 18.95		0.35	48,527,117	$ 19.10	$ 18.85	$ 19.30	$ 21.65	$ 14.25	10,605,447,000	15.79	$ 200,973,220,650	3.11 %	$0.600000	$ 1.20	
optimum	ge	-1.87%	18.94 ( 3:55 pm edt)	19.08	-0.36	48,097,555	19.10	18.85	19.30	21.65	13.96	10.61b	15.2	200.9b	2.96	0.56	1.25	
paidcontent	ge	-1.606%	18.99 usd	19.08	-0.3100	53,481,338	19.10	18.85	19.30	21.65	13.81	10,605,447,000						
pc-quote	ge	-1.61%	18.99	19.08	-0.31	53,913,359	19.1	18.85	19.3	21.65	14.25	10,778,573,986	15.44	204,685,120,000		0.15		
personal-wealth-biz	ge	-1.61%	18.99	19.08	-0.31	53,456,968	19.10	18.85	19.30	21.65	14.25		16.10		2.85	0.55	1.199	
predictwallstreet	ge	0.00%	19.30		0.00													
raymond-james	ge	-1.61	18.99	19.08	-0.31	53,129,808	19.10	18.85	18.99	21.65	14.25		15.19				1.25	
renewable-energy-world	ge	-1.606%	18.99 usd	19.08	-0.3100	53,481,338	19.10	18.85	19.30	21.65	13.81	10,605,447,000						
screamingmedia	ge	-1.61%	$	open: 19.08	-0.31	412,020	$19.10	$18.85	$19.30	$21.65	$14.25		18.52	$202.03b	3.16%	0.15	1.03	
scroli	ge	-1.61%	ge 18.99	19.08	-0.31	47,178,700	19.10	18.85	19.30	21.65	14.25		15.11				1.26	
simple-stock-quotes	ge	-1.61%	last trade: 18.99		change: -0.310								p/e ratio: 16.1					
smartmoney	ge	(-1.61%)	18.99	$19.08	-0.31	53,488,238	$19.10	$18.85	$19.30	$21.65	$14.25			204,685,100	3.11%	$0.15		
stocknod	ge	-1.606%	18.99 usd	19.08	-0.3100	53,481,338	19.10	18.85	19.30	21.65	13.81	10,605,447,000						
stockpickr	ge	-1.76%	$18.96 -0.34 | -1.76%	19.09	-0.34	48.94m	19.10	18.85	19.30	21.65	14.25							
stocksmart	ge	.0 %	$19.165	18.15	0	4,746,121	19.595	19.105										
stocktwits	ge	-1.66%	18.98		-0.32													
streetinsider-com	ge	1.61%	18.99	$19.08	-0.31	51,314,208	$19.10	$18.85	$19.30	$21.65	$13.96		15.19				$1.25	
thecramerreport	ge		18.99	19.08	-0.31	53447360	19.10	18.85										
thestree	ge	-1.76%	$18.96	19.09	-0.34	48944041	19.1	18.85	19.3	-21.65	14.25	1.0605447e10		2.0203376535e11				
tickerspy	ge	-1.66%	$18.98	19.08	-0.32	50,156,923	19.10	18.85	19.30	21.65	14.25		15.4	204.6b	3.11%	$0.15		
tmx-quotemedia	ge	-1.61%	18.990	19.080	-0.310	53,498,244	19.100	18.850	19.300	21.650	14.250	10,605,447,000	15.70	201,397,438,530	3.109	0.150 usd	1.23	
updown	ge	-1.61%	$18.99	$19.08	-$0.31	53,483,196	$19.10	$18.85	$19.30	$21.65	$14.25	10605.44b	16.01	$204.68b			1.21	
wallstreetsurvivor	ge	-1.66%	18.98	19.08	-0.32	51,142,148	19.10	18.85		21.65	14.25		15.70	$205b	3.10%	0.46 -	1.15	
yahoo-finance	ge	1.61%	18.99	19.08	0.31	53,446,961	19.10	18.85	19.30	21.65	14.25		15.84	201.40b	3.10%	0.60	1.20	
ycharts-com	ge	-1.71%	18.98		-0.33					21.65	13.96		15.82	201.54b	3.26%		1.20	
zacks	ge	(-1.61%)	18.99		-0.31	vol.  53,488,238	19.10	18.85		21.65	13.96		15.32	204.69 b	3.11	0.60	1.26	
advfn	supx	-1.82	22.11	22.38	-0.41	18993	22.5	21.98										
barchart	supx	-1.82%	22.11	22.38	-0.41	20,330	22.50	21.98	22.52	27.91	18.70		23.56	$286.99 m			+0.95	
barrons	supx	1.82%	22.11	22.38	-0.41	18,993	22.50	21.98				13.03 million		$284.56 million	supx has not issued dividends in more than 1 year.			
bloomberg	supx	-1.821%	22.110	22.380	-0.410	18,993	22.500	21.980		27.91	18.70	12.715mil	23.274	281.122mil			0.950	
boston-com	supx	-1.821%	22.11 usd	22.38	-0.4100	18,993	22.50	21.98	22.52	27.91	18.70	12,714,713						
bostonmerchant	supx	-1.821%	22.11 usd	22.38	-0.4100	18,993	22.50	21.98	22.52	27.91	18.70	12,714,713						
business-insider	supx	-1.821%	22.11 usd	22.38	-0.4100	18,993	22.50	21.98	22.52	27.91	18.70	12,714,713						
chron	supx	-1.821%	22.11 usd	22.38	-0.4100	18,993	22.50	21.98	22.52	27.91	18.70	12,714,713						
cio-com	supx	-1.82%	22.11 usd	22.38	-0.4100	18,993	22.50	21.98	22.52	27.91	18.70	12,714,713	23.52	281m				
cnn-money	supx	-1.82%	22.11	22.33	-0.41	18,993	22.50	21.98	22.52				23.5	$281.1m				
easystockalterts	supx	-1.83%	22.11	22.38	-0.41	18993	22.50	21.98	22.52	27.91	18.70		23.52				0.94	
eresearch-fidelity-com	supx	-1.82%	22.1100	22.3800	-0.4100	18,993	22.5000	21.9800	22.5200	27.9100	18.7000	12,715,000	23.71	$286.34m				
finance-abc7-com	supx	-1.821%	22.11 usd	22.38	-0.4100	18,993	22.50	21.98	22.52	27.91	18.70	12,714,713						
finance-abc7chicago-com	supx	-1.821%	22.11 usd	22.38	-0.4100	18,993	22.50	21.98	22.52	27.91	18.70	12,714,713						
financial-content	supx	-1.821%	22.11 usd	22.38	-0.4100	18,993	22.50	21.98	22.52	27.91	18.70	12,714,713						
finapps-forbes-com	supx	-1.8%	$22.11	22.38	-0.41	18,993	22.50	21.98	22.52	27.91	18.70	13 mil	23.3	280 mil	0.0	0.00	0.95	
finviz	supx	-1.82%	22.11			18,993			22.52	-20.78%	18.24%	12.71m	23.52	281.02m			0.94	
fool	supx	-1.82%	$22.11	$22.38	-0.41	18,993	$22.50	$21.98	$22.52	$27.91	$18.70		23.70	$281.12m				
foxbusiness	supx		$22.11		-0.41	18,993			$22.52									
google-finance	supx	(-1.82%)	22.11	22.38	-0.41	18,993.00	22.50	21.98		27.91	18.70	12.71m	23.47	281.12m			0.94	
howthemarketworks	supx	-1.821%	22.11	22.38	-0.41	18,993	22.5	21.98	22.52									
hpcwire	supx	-1.821%	22.11 usd	22.38	-0.4100	18,993	22.50	21.98	22.52	27.91	18.70	12,714,713						
insidestocks	supx	-1.82%	22.11	22.38	-0.41	17459	22.50	21.98					price earnings ratio: 21.89					
investopedia	supx	-1.82 %	$22.11	22.38	-0.41				22.52									
investorguide	supx	-1.82%	22.11	22.38	-0.41		22.50	21.98		27.98	18.70		23.96	281.1m			0.94	
marketintellisearch	supx	-1.82 %	$22.11	$22.38	-0.41	18.30k	$22.50	$21.98	$22.52			12.71m	23.96	0.29b	0.0 %		0.94	
marketwatch	supx	-1.82%	$22.11	open: 22.38	-0.41	1,034	$22.50	$21.98	$22.52	$27.91	$18.70		97.49	$284.56m			0.23	
minyanville	supx	-1.821%	22.11 usd	22.38	-0.4100	18,993	22.50	21.98	22.52	27.91	18.70	12,714,713						
msn-money	supx	-1.82%	22.11	22.38	-0.41	18,993	22.50	21.98	22.52	27.91	18.70	12.71 mil	23.52	286.34 mil			0.94	
nasdaq-com	supx	1.82%	$ 22.11	$ 22.38	0.41	18,993	$ 22.50	$ 21.98	$ 22.52	$ 27.91	$ 18.70	12,985,000	23.27	$ 287,098,350			$ 0.95	
optimum	supx	-1.82%	22.11 ( 4:30 pm edt)	22.38	-0.41	18,993	22.50	21.98	22.52	27.91	18.70	12.71m	23.5	281.1m			0.94	
paidcontent	supx	-1.821%	22.11 usd	22.38	-0.4100	18,993	22.50	21.98	22.52	27.91	18.70	12,714,713						
pc-quote	supx	-1.82%	22.11	22.38	-0.41	18,993	22.5	21.98	22.52	27.91	18.70	12,950,782	23.95745	286,342,000				
personal-wealth-biz	supx	-1.82%	22.11	22.38	-0.41	18,993	22.50	21.98	22.52	27.98	18.70		23.96			0.00	0.94	
predictwallstreet	supx	-1.82%	22.11		-0.41	18,993												
raymond-james	supx	-1.82	22.11	22.38	-0.41	18,993	22.50	21.98	22.11	27.91	18.70		23.27				0.95	
renewable-energy-world	supx	-1.821%	22.11 usd	22.38	-0.4100	18,993	22.50	21.98	22.52	27.91	18.70	12,714,713						
screamingmedia	supx	-1.82%	$	open: 22.38	-0.41	1,034	$22.50	$21.98	$22.52	$27.91	$18.70		97.49	$284.56m			0.23	
scroli	supx	%	supx			0												
simple-stock-quotes	supx	-1.82%	last trade: 22.11		change: -0.410								p/e ratio: 23.96					
smartmoney	supx	(-1.82%)	22.11	$22.38	-0.41	18,993	$22.50	$21.98	$22.52	$27.91	$18.70			286,300	0.00%	$0.00		
stocknod	supx	-1.821%	22.11 usd	22.38	-0.4100	18,993	22.50	21.98	22.52	27.91	18.70	12,714,713						
stockpickr	supx	-1.82%	$22.11 -0.41 | -1.82%	22.38	-0.41	18.99k	22.50	21.98	22.52	27.91	18.70							
stocksmart	supx	.0 %	$21.15	24.12	0	10,981	22.06	21.01										
stocktwits	supx	-1.82%	22.11		-0.41													
streetinsider-com	supx	1.82%	22.11	$22.38	-0.41	18,993	$22.50	$21.98	$22.52	$27.91	$18.70		23.52				$0.94	
thecramerreport	supx		22.11	22.38	-0.41	18993	22.50	21.98										
thestree	supx	-1.82%	$22.11	22.38	-0.41	18993	22.5	21.98	22.52	-27.91	18.7	1.2714713e7		2.84555277e8				
tickerspy	supx	-1.82%	$22.11	22.38	-0.41	18,993	22.50	21.98	22.52	27.91	18.70		24.0	288.4m	0.00%	$0.00		
tmx-quotemedia	supx	-1.82%	22.110	22.380	-0.410	18,993	22.500	21.980	22.520	27.910	18.700	12,714,713	24.00	281,122,304			0.94	
updown	supx	-1.82%	$22.11	$22.38	-$0.41	16,760	$22.50	$21.98	$22.52	$27.91	$18.70	12.98b	23.71	$286m			0.95	
wallstreetsurvivor	supx	-1.82%	22.11	22.38	-0.41	18,993	22.50	21.98		27.08	18.70		24.00	$286m			0.94	
yahoo-finance	supx	1.82%	22.11	22.38	0.41	18,993	22.50	21.98	22.52	27.91	18.70		23.52	281.11m			0.94	
ycharts-com	supx	-1.56%	22.11		-0.35					27.91	18.70		23.52	286.99m	0.00%		0.94	
zacks	supx	(-1.82%)	22.11		-0.41	vol.  18,993	22.50	21.98		27.91	18.70		23.7	286.34 m	0.00	0.00	.95	
advfn	trow	-1.55	60.91	60.8	-0.96	1631078	61.14	60.15										
barchart	trow	-1.55%	60.91	60.80	-0.96	1,303,115	61.14	60.16	61.87	70.57	42.44		22.76	$15.79 b	2.03%	$1.24	+2.68	
barrons	trow	1.55%	60.91	60.80	-0.96	1.600m	61.14	60.15				265.10 million		$15.84 billion	2.04%	$0.31		
bloomberg	trow	-1.552%	60.910	60.800	-0.960	1,631,078	61.140	60.150		71.29	43.30	259.750mil	22.813	15,821.390mil	1.904	0.310 regular cash	2.670	
boston-com	trow	-1.552%	60.91 usd	60.80	-0.9600	1,630,278	61.14	60.15	61.87	71.29	43.18	259,750,308						
bostonmerchant	trow	-1.552%	60.91 usd	60.80	-0.9600	1,630,278	61.14	60.15	61.87	71.29	43.18	259,750,308						
business-insider	trow	-1.552%	60.91 usd	60.80	-0.9600	1,630,278	61.14	60.15	61.87	71.29	43.18	259,750,308						
chron	trow	-1.552%	60.91 usd	60.80	-0.9600	1,629,220	61.14	60.15	61.87	71.29	43.18	259,750,308						
cio-com	trow	-1.55%	60.91 usd	60.80	-0.9600	1,629,220	61.14	60.15	61.87	71.29	43.18	259,750,308	22.81	16b	2	1.24		
cnn-money	trow	-1.55%	60.91	60.80	-0.96	1,603,420	61.14	60.15	61.87				22.8	$15.8b	2.04%			
easystockalterts	trow	-1.58%	60.91	60.80	-0.96	1629220	61.14	60.15	61.87	71.29	43.30		22.81				2.67	
eresearch-fidelity-com	trow	-1.55%	60.9100	60.8000	-0.9600	1,630,020	61.1400	60.1500	61.8700	71.2900	43.3000	259,750,000	23.17	$16.07b	2.00%	$0.310000		
finance-abc7-com	trow	-1.552%	60.91 usd	60.80	-0.9600	1,629,220	61.14	60.15	61.87	71.29	43.18	259,750,308						
finance-abc7chicago-com	trow	-1.552%	60.91 usd	60.80	-0.9600	1,629,220	61.14	60.15	61.87	71.29	43.18	259,750,308						
financial-content	trow	-1.552%	60.91 usd	60.80	-0.9600	1,629,220	61.14	60.15	61.87	71.29	43.18	259,750,308						
finapps-forbes-com	trow	-1.5%	$60.91	60.80	-0.96	1,630,020	61.14	60.15	61.87	71.29	43.30	260 mil	22.8	16 bil	2.0	1.24	2.67	
finviz	trow	-1.55%	60.91			1,629,920			61.87	-13.69%	43.52%	259.75m	23.09	16.07b		1.24	2.68	
fool	trow	-1.55%	$60.91	$60.80	-0.96	1,630,020	$61.14	$60.15	$61.87	$71.29	$43.30		22.80	$15.82b	2.00%	1.24		
foxbusiness	trow		$60.91		-0.96	1,651,329			$61.87									
google-finance	trow	(-1.55%)	60.91	60.80	-0.96	1.63m	61.14	60.15		71.29	43.30	259.75m	22.75	15.82b	2.04	0.31	2.68	
howthemarketworks	trow	-1.552%	60.91	60.8	-0.96	1,629,220	61.14	60.15	61.87									
hpcwire	trow	-1.552%	60.91 usd	60.80	-0.9600	1,630,278	61.14	60.15	61.87	71.29	43.18	259,750,308						
insidestocks	trow	-1.55%	60.91	60.80	-0.96	1204213	61.14	60.16					price earnings ratio: 22.81					
investopedia	trow	-1.55 %	$60.91	60.80	-0.96				61.87									
investorguide	trow	-1.55%	60.91	60.79	-0.96		61.14	60.15		71.29	43.30		23.08	15.821b			2.681	
marketintellisearch	trow	-1.55 %	$60.91	$60.79	-0.96	1657.10k	$61.14	$60.15	$61.87			259.75m	23.09	16.07b	2.0 %		2.68	
marketwatch	trow	-1.55%	$60.90	open: 60.80	-0.96	48,338	$61.14	$60.15	$61.87	$71.29	$43.30		22.96	$15.84b	2.04%	0.31	2.65	
minyanville	trow	-1.552%	60.91 usd	60.80	-0.9600	1,629,220	61.14	60.15	61.87	71.29	43.18	259,750,308						
msn-money	trow	-1.55%	60.91	60.80	-0.96	1.63 mil	61.14	60.15	61.87	71.29	43.30	259.75 mil	22.73	16.07 bil	2.00%	1.24	2.68	
nasdaq-com	trow	1.55%	$ 60.91	$ 60.80	0.96	1,630,020	$ 61.14	$ 60.15	$ 61.87	$ 71.29	$ 43.30	259,750,000	22.73	$ 15,821,372,500	2 %	$1.240000	$ 2.68	
optimum	trow	-1.55%	60.91 ( 4:00 pm edt)	60.80	-0.96	1,603,120	61.14	60.15	61.87	71.29	43.30	259.75m	22.8	15.8b	2.04	1.24	2.67	
paidcontent	trow	-1.552%	60.91 usd	60.80	-0.9600	1,629,220	61.14	60.15	61.87	71.29	43.18	259,750,308						
pc-quote	trow	-1.55%	60.91	60.8	-0.96	1,651,329	61.14	60.15	61.87	71.29	43.30	263,843,901	23.08582	16,070,732,000		0.31		
personal-wealth-biz	trow	-1.55%	60.91	60.79	-0.96	1,651,329	61.14	60.15	61.87	71.29	43.30		23.08		1.87	1.16	2.681	
predictwallstreet	trow	-1.55%	60.91		-0.96	1,630,020												
raymond-james	trow	-1.55	60.91	60.80	-0.96	1,630,020	61.14	60.15	60.91	71.29	43.30		22.07				2.76	
renewable-energy-world	trow	-1.552%	60.91 usd	60.80	-0.9600	1,629,220	61.14	60.15	61.87	71.29	43.18	259,750,308						
screamingmedia	trow	-1.55%	$	open: 60.80	-0.96	46,038	$61.14	$60.15	$61.87	$71.29	$43.30		22.96	$15.84b	2.04%	0.31	2.65	
scroli	trow	-1.55%	trow 60.91	60.80	-0.96	1,358,977	61.14	60.15	61.87	71.29	43.30		22.75				2.68	
simple-stock-quotes	trow	-1.55%	last trade: 60.91		change: -0.960								p/e ratio: 23.08					
smartmoney	trow	(-1.55%)	60.91	$60.80	-0.96	1,630,020	$61.14	$60.15	$61.87	$71.29	$43.30			16,070,800	2.00%	$0.31		
stocknod	trow	-1.552%	60.91 usd	60.80	-0.9600	1,629,220	61.14	60.15	61.87	71.29	43.18	259,750,308						
stockpickr	trow	-1.55%	$60.91 -0.96 | -1.55%	60.80	-0.96	1.63m	61.14	60.15	61.87	71.29	43.30							
stocksmart	trow	.0 %	$59.51	64.16	0	649,247	61.64	59.43										
stocktwits	trow	-1.53%	60.92		-0.95													
streetinsider-com	trow	1.55%	60.91	$60.80	-0.96	1,629,220	$61.14	$60.15	$61.87	$71.29	$43.30		22.81				$2.67	
thecramerreport	trow		60.91	60.79	-0.96	1630978	61.14	60.15										
thestree	trow	-1.55%	$60.91	60.8	-0.96	1631078	61.14	60.15	61.87	-71.29	43.3	2.59750308e8		1.5844768788e10				
tickerspy	trow	-1.55%	$60.91	60.80	-0.96	1,630,020	61.14	60.15	61.87	71.29	43.30		23.1	16.0b	2.00%	$0.31		
tmx-quotemedia	trow	-1.55%	60.910	60.800	-0.960	1,651,329	61.140	60.150	61.870	71.290	43.300	259,750,308	23.20	15,821,391,260	2.004	0.310 usd	2.67	
updown	trow	-1.55%	$60.91	$60.80	-$0.96	1,600,020	$61.14	$60.15	$61.87	$71.29	$43.30	259.75b	22.30	$16.07b			2.77	
wallstreetsurvivor	trow	-1.55%	60.91	60.80	-0.96	1,629,220	61.14	60.15										
yahoo-finance	trow	1.55%	60.91	60.79	0.96	1,629,920	61.14	60.15	61.87	71.29	43.30		22.72	15.82b	2.00%	1.24	2.68	
ycharts-com	trow	-1.49%	60.92		-0.92					71.29	43.30		31.08	15.80b	2.13%		1.96	
zacks	trow	(-1.55%)	60.91		-0.96	vol.  1,631,078	61.14	60.15		71.29	43.30		23.09	16.07 b	2.00	1.24	2.68	
advfn	laws	-1.27	20.95	21.03	-0.27	13594	21.16	20.18										
barchart	laws	-1.27%	20.95	20.86	-0.27	14,404	21.16	20.18	21.22	26.91	13.13		18.48	$178.70 m	2.3%	$0.48	+0.77	
barrons	laws	1.27%	20.95	21.03	-0.27	13,594	21.16	20.18				8.54 million		$177.94 million	2.29%	$0.12		
bloomberg	laws	-1.272%	20.950	21.030	-0.270	13,594	21.160	20.180		27.21	13.41	8.531mil	17.754	178.731mil	2.100	0.120 regular cash	1.180	
boston-com	laws	-1.272%	20.95 usd	21.03	-0.2700	13,594	21.16	20.18	21.22	27.21	13.41	8,531,325						
bostonmerchant	laws	-1.272%	20.95 usd	21.03	-0.2700	13,594	21.16	20.18	21.22	27.21	13.41	8,531,325						
business-insider	laws	-1.272%	20.95 usd	21.03	-0.2700	13,594	21.16	20.18	21.22	27.21	13.41	8,531,325						
chron	laws	-1.272%	20.95 usd	21.03	-0.2700	13,594	21.16	20.18	21.22	27.21	13.41	8,531,325						
cio-com	laws	-1.27%	20.95 usd	21.03	-0.2700	13,594	21.16	20.18	21.22	27.21	13.41	8,531,325	18.22	179m	2.4	0.48		
cnn-money	laws	-1.27%	20.95	21.03	-0.27	13,594	21.16	20.18	21.22				18.2	$178.7m	2.29%			
easystockalterts	laws	-1.28%	20.95	21.03	-0.27	13594	21.16	20.18	21.22	27.21	13.41		18.22				1.15	
eresearch-fidelity-com	laws	-1.27%	20.9500	21.0300	-0.2700	13,594	21.1600	20.1800	21.2200	27.2100	13.4100	8,531,000	19.47	$181.03m	2.26%	$0.120000		
finance-abc7-com	laws	-1.272%	20.95 usd	21.03	-0.2700	13,594	21.16	20.18	21.22	27.21	13.41	8,531,325						
finance-abc7chicago-com	laws	-1.272%	20.95 usd	21.03	-0.2700	13,594	21.16	20.18	21.22	27.21	13.41	8,531,325						
financial-content	laws	-1.272%	20.95 usd	21.03	-0.2700	13,594	21.16	20.18	21.22	27.21	13.41	8,531,325						
finapps-forbes-com	laws	-1.3%	$20.95	21.03	-0.27	13,594	21.16	20.18	21.22	27.21	13.41	9 mil		179 mil	2.3	0.48		
finviz	laws	-1.27%	20.95			13,594			21.22	-22.15%	59.64%	8.53m	19.05	178.70m		0.48	1.10	
fool	laws	-1.27%	$20.95	$21.03	-0.27	13,299	$21.16	$20.18	$21.22	$27.21	$13.41		27.30	$178.73m	1.50%	0.48		
foxbusiness	laws		$20.95		-0.27	13,594			$21.22									
google-finance	laws	(-1.27%)	20.95	21.03	-0.27	13,594.00	21.16	20.18		27.21	13.41	8.53m	19.01	178.73m	2.29	0.12	1.10	
howthemarketworks	laws	-1.272%	20.95	21.03	-0.27	13,299	21.16	20.18	21.22									
hpcwire	laws	-1.272%	20.95 usd	21.03	-0.2700	13,594	21.16	20.18	21.22	27.21	13.41	8,531,325						
insidestocks	laws	-1.27%	20.95	20.86	-0.27	13594	21.16	20.18										
investopedia	laws	-1.27 %	$20.95	21.03	-0.27				21.22									
investorguide	laws	-1.27%	20.95	21.03	-0.27		21.16	20.18		27.21	13.41		27.42	178.7m			0.774	
marketintellisearch	laws	-1.27 %	$20.95	$21.03	-0.27	12.80k	$21.16	$20.18	$21.22			8.53m	19.29	0.18b	2.26 %		1.10	
marketwatch	laws	-1.27%	$20.95	open: 21.03	-0.27	295	$21.16	$20.18	$21.22	$27.21	$13.41		18.40	$177.94m	2.29%	0.12	1.14	
minyanville	laws	-1.272%	20.95 usd	21.03	-0.2700	13,594	21.16	20.18	21.22	27.21	13.41	8,531,325						
msn-money	laws	-1.27%	20.95	21.03	-0.27	13,594	21.16	20.18	21.22	27.21	13.41	8.53 mil	19.05	181.03 mil	2.26%	0.48	0.78	
nasdaq-com	laws	1.27%	$ 20.95	$ 21.03	0.27	13,594	$ 21.16	$ 20.18	$ 21.22	$ 27.21	$ 13.41	8,531,000	27.21	$ 178,724,450	2.26 %	$0.480000	$ 0.77	
optimum	laws	-1.27%	20.95 ( 4:30 pm edt)	21.03	-0.27	13,594	21.16	20.18	21.22	27.21	13.41	8.53m	18.2	178.7m	2.29	0.48	1.15	
paidcontent	laws	-1.272%	20.95 usd	21.03	-0.2700	13,594	21.16	20.18	21.22	27.21	13.41	8,531,325						
pc-quote	laws	-1.27%	20.95	21.03	-0.27	13,594	21.16	20.18	21.22	27.21	13.41	8,631,828	19.29091	180,837,000		0.12		
personal-wealth-biz	laws	-1.27%	20.95	21.03	-0.27	13,594	21.16	20.18	21.22	27.21	13.41		27.42		2.07	0.44	0.774	
predictwallstreet	laws	-1.27%	20.95		-0.27	13,594												
raymond-james	laws	-1.27	20.95	21.03	-0.27	13,594	21.16	20.18	20.95	27.21	13.41		19.22				1.09	
renewable-energy-world	laws	-1.272%	20.95 usd	21.03	-0.2700	13,594	21.16	20.18	21.22	27.21	13.41	8,531,325						
screamingmedia	laws	-1.27%	$	open: 21.03	-0.27	295	$21.16	$20.18	$21.22	$27.21	$13.41		18.40	$177.94m	2.29%	0.12	1.14	
scroli	laws	%	laws			0												
simple-stock-quotes	laws	-1.27%	last trade: 20.95		change: -0.270								p/e ratio: 27.42					
smartmoney	laws	(-1.27%)	20.95	$21.03	-0.27	13,594	$21.16	$20.18	$21.22	$27.21	$13.41			181,000	2.26%	$0.12		
stocknod	laws	-1.272%	20.95 usd	21.03	-0.2700	13,594	21.16	20.18	21.22	27.21	13.41	8,531,325						
stockpickr	laws	-1.27%	$20.95 -0.27 | -1.27%	21.03	-0.27	13.59k	21.16	20.18	21.22	27.21	13.41							
stocksmart	laws	.0 %	$18.38	25.67	0	1,256	18.98	18.38										
stocktwits	laws	-2.00%	20.80		-0.42													
streetinsider-com	laws	1.27%	20.95	$21.03	-0.27	13,594	$21.16	$20.18	$21.22	$27.21	$13.41		18.22				$1.15	
thecramerreport	laws		20.95	21.03	-0.27	13594	21.16	20.18										
thestree	laws	-1.27%	$20.95	21.03	-0.27	13594	21.16	20.18	21.22	-27.21	13.41	8531325.0		1.78134066e8				
tickerspy	laws	-1.27%	$20.95	21.03	-0.27	13,299	21.16	20.18	21.22	27.21	13.41		19.3	181.0m	2.26%	$0.12		
tmx-quotemedia	laws	-1.27%	20.950	21.030	-0.270	13,594	21.160	20.180	21.220	27.210	13.410	8,531,325	27.60	178,731,259	2.262	0.120 usd	0.77	
updown	laws	-1.27%	$20.95	$21.03	-$0.27	13,099	$21.16	$20.18	$21.22	$27.21	$13.41	8.53b	27.30	$181m			0.78	
wallstreetsurvivor	laws	-1.27%	20.95	21.03	-0.27	13,299	21.16	20.18		27.21	13.41		27.60	$181m	2.30%	0.32 -	0.81	
yahoo-finance	laws	1.27%	20.95	21.03	0.27	13,594	21.16	20.18	21.22	27.21	13.41		27.07	178.72m	2.30%	0.48	0.77	
ycharts-com	laws	-2.00%	20.80		-0.42					27.21	13.41		27.01	177.38m	2.55%		0.77	
zacks	laws	(-1.27%)	20.95		-0.27	vol.  13,594	21.16	20.18		27.21	13.41		18.78	180.84 m	2.26	0.48	1.13	
advfn	apkt	-1.71	72.27	71.74	-1.26	1022623	72.92	70.73										
barchart	apkt	-1.71%	72.27	71.73	-1.26	1,022,623	72.92	70.73	73.53	84.50	26.00		103.11	$4.75 b			+0.69	
barrons	apkt	1.71%	72.27	71.74	-1.26	1.023m	72.92	70.73				67.92 million		$5.32 billion	apkt has not issued dividends in more than 1 year.			
bloomberg	apkt	-1.714%	72.270	71.740	-1.260	1,022,623	72.920	70.730		84.50	26.00	72.633mil	104.739	5,249.191mil			0.690	
boston-com	apkt	-1.714%	72.27 usd	71.74	-1.260	1,022,623	72.92	70.73	73.53	84.50	26.00	72,633,063						
bostonmerchant	apkt	-1.714%	72.27 usd	71.74	-1.260	1,022,623	72.92	70.73	73.53	84.50	26.00	72,633,063						
business-insider	apkt	-1.714%	72.27 usd	71.74	-1.260	1,022,623	72.92	70.73	73.53	84.50	26.00	72,633,063						
chron	apkt	-1.714%	72.27 usd	71.74	-1.260	1,022,623	72.92	70.73	73.53	84.50	26.00	72,633,063						
cio-com	apkt	-1.71%	72.27 usd	71.74	-1.260	1,022,623	72.92	70.73	73.53	84.50	26.00	72,633,063	106.28	5b				
cnn-money	apkt	-1.71%	72.27	71.74	-1.26	1,022,623	72.92	70.73	73.53				106.3	$5.2b				
easystockalterts	apkt	-1.76%	72.27	71.74	-1.26	1022623	72.92	70.73	73.53	84.50	26.00		106.28				0.68	
eresearch-fidelity-com	apkt	-1.71%	72.2700	71.7400	-1.2600	1,022,623	72.9200	70.7300	73.5300	84.5000	26.0000	72,633,000	106.57	$5.34b				
finance-abc7-com	apkt	-1.714%	72.27 usd	71.74	-1.260	1,022,623	72.92	70.73	73.53	84.50	26.00	72,633,063						
finance-abc7chicago-com	apkt	-1.714%	72.27 usd	71.74	-1.260	1,022,623	72.92	70.73	73.53	84.50	26.00	72,633,063						
financial-content	apkt	-1.714%	72.27 usd	71.74	-1.260	1,022,623	72.92	70.73	73.53	84.50	26.00	72,633,063						
finapps-forbes-com	apkt	-1.7%	$72.27	71.74	-1.26	1,022,623	72.92	70.73	73.53	84.50	26.00	73 mil	104.7	5 bil	0.0	0.00	0.69	
finviz	apkt	-1.71%	72.27			1,022,523			73.53	-14.47%	177.96%	63.51m	103.24	4.59b			0.70	
fool	apkt	-1.71%	$72.27	$71.74	-1.26	1,022,523	$72.92	$70.73	$73.53	$84.50	$26.00		108.50	$5.25b				
foxbusiness	apkt		$72.27		-1.26	1,022,723			$73.53									
google-finance	apkt	(-1.71%)	72.27	71.74	-1.26	1.02m	72.92	70.73		84.50	26.00	72.63m	103.05	5.25b			0.70	
howthemarketworks	apkt	-1.714%	72.27	71.74	-1.26	1,021,838	72.92	70.73	73.53									
hpcwire	apkt	-1.714%	72.27 usd	71.74	-1.260	1,022,623	72.92	70.73	73.53	84.50	26.00	72,633,063						
insidestocks	apkt	-1.71%	72.27	71.73	-1.26	1022723	72.92	70.73					price earnings ratio: 79.42					
investopedia	apkt	-1.71 %	$72.27	71.74	-1.26				73.53									
investorguide	apkt	-1.71%	72.27	71.74	-1.26		72.92	70.73		84.50	24.69		106.72	4.734b			0.689	
marketintellisearch	apkt	-1.71 %	$72.27	$71.74	-1.26	1009.90k	$72.70	$70.88	$73.53			63.51m	105.04	4.67b	0.0 %		0.70	
marketwatch	apkt	-1.71%	$72.15	open: 71.74	-1.26	4,095	$72.92	$70.73	$73.53	$84.50	$26.00		105.21	$5.32b			0.69	
minyanville	apkt	-1.714%	72.27 usd	71.74	-1.260	1,022,623	72.92	70.73	73.53	84.50	26.00	72,633,063						
msn-money	apkt	-1.71%	72.27	71.74	-1.26	1.02 mil	72.92	70.73	73.53	84.50	26.00	72.63 mil	97.66	5.34 bil			0.70	
nasdaq-com	apkt	1.71%	$ 72.27	$ 71.74	1.26	1,022,623	$ 72.92	$ 70.73	$ 73.53	$ 84.50	$ 26	72,633,000	104.74	$ 5,249,186,910			$ 0.69	
optimum	apkt	-1.71%	72.27 ( 4:30 pm edt)	71.74	-1.26	1,022,623	72.92	70.73	73.53	84.50	26.00	72.63m	106.3	5.2b			0.68	
paidcontent	apkt	-1.714%	72.27 usd	71.74	-1.260	1,022,623	72.92	70.73	73.53	84.50	26.00	72,633,063						
pc-quote	apkt	-1.71%	72.27	71.74	-1.26	1,022,623	72.92	70.73	73.53	84.50	26.00	73,899,330	99.36486	5,340,705,000				
personal-wealth-biz	apkt	-1.71%	72.27	71.74	-1.26	1,022,723	72.92	70.73	73.53	84.50	24.69		106.72			0.00	0.689	
predictwallstreet	apkt	-1.71%	72.27		-1.26	1,022,623												
raymond-james	apkt	-1.71	72.27	71.74	-1.26	1,022,623	72.92	70.73	72.27	84.50	26.00		93.86				0.77	
renewable-energy-world	apkt	-1.714%	72.27 usd	71.74	-1.260	1,022,623	72.92	70.73	73.53	84.50	26.00	72,633,063						
screamingmedia	apkt	-1.71%	$	open: 71.74	-1.26	3,975	$72.92	$70.73	$73.53	$84.50	$26.00		105.21	$5.32b			0.69	
scroli	apkt	%	apkt			0												
simple-stock-quotes	apkt	-1.71%	last trade: 72.27		change: -1.260								p/e ratio: 106.72					
smartmoney	apkt	(-1.71%)	72.27	$71.74	-1.26	1,022,623	$72.92	$70.73	$73.53	$84.50	$26.00			5,340,700	0.00%	$0.00		
stocknod	apkt	-1.714%	72.27 usd	71.74	-1.260	1,022,623	72.92	70.73	73.53	84.50	26.00	72,633,063						
stockpickr	apkt	-1.71%	$72.27 -1.26 | -1.71%	71.74	-1.26	1.02m	72.92	70.73	73.53	84.50	26.00							
stocksmart	apkt	.0 %	$72.45	54.14	0	162,301	77.48	72.28										
stocktwits	apkt	-1.82%	72.19		-1.34													
streetinsider-com	apkt	1.71%	72.27	$71.74	-1.26	1,022,623	$72.92	$70.73	$73.53	$84.50	$26.00		106.28				$0.68	
thecramerreport	apkt		72.27	71.74	-1.26	1022623	72.92	70.73										
thestree	apkt	-1.71%	$72.27	71.74	-1.26	1022523	72.92	70.73	73.53	-84.5	26.0	7.2633063e7		5.317466542e9				
tickerspy	apkt	-1.71%	$72.27	71.74	-1.26	1,022,623	72.92	70.73	73.53	84.50	26.00		99.4	4.8b	0.00%	$0.00		
tmx-quotemedia	apkt	-1.71%	72.270	71.740	-1.260	1,022,723	72.920	70.730	73.530	84.500	26.000	72,633,063	108.10	5,249,191,463			0.68	
updown	apkt	-1.71%	$72.27	$71.74	-$1.26	1,018,348	$72.92	$70.73	$73.53	$84.50	$26.00	72.63b	96.17	$5.34b			0.76	
wallstreetsurvivor	apkt	-1.71%	72.27	71.74	-1.26	1,021,838	72.92	70.73		84.50	26.00		108.10	$5b			0.63	
yahoo-finance	apkt	1.71%	72.27	71.74	1.26	1,022,623	72.92	70.73	73.53	84.50	26.00		104.89	4.73b			0.69	
ycharts-com	apkt	-1.82%	72.19		-1.34					84.50	26.00		104.62	4.75b	0.00%		0.69	
zacks	apkt	(-1.71%)	72.27		-1.26	vol.  1,022,623	72.92	70.73		84.50	26.00		103.56	5.34 b	0.00	0.00	.71	
advfn	ibm	0.01	176.49	175.49	0.01	4347644	176.49	175.01										
barchart	ibm	+0.01%	176.49	175.49	+0.01	3,513,964	176.49	175.01	176.48	177.77	120.72		14.91	$215.24 b	1.69%	$3.00	+11.92	
barrons	ibm	0.0057%	176.49	175.49	+0.01	4.347m	176.49	175.01				1.29 billion		$212.48 billion	1.70%	$0.75		
bloomberg	ibm	0.006%	176.490	175.490	0.010	4,335,884	176.490	175.010		177.77	122.28	1,211.200mil	14.789	213,510.400mil	1.534	0.750 regular cash	11.920	
boston-com	ibm	+0.0057%	176.49 usd	175.49	+0.0100	4,345,744	176.49	175.01	176.48	177.77	97.35	1,211,200,200						
bostonmerchant	ibm	+0.0057%	176.49 usd	175.49	+0.0100	4,345,744	176.49	175.01	176.48	177.77	97.35	1,211,200,200						
business-insider	ibm	+0.0057%	176.49 usd	175.49	+0.0100	4,345,744	176.49	175.01	176.48	177.77	97.35	1,211,200,200						
chron	ibm	+0.0057%	176.49 usd	175.49	+0.0100	4,345,744	176.49	175.01	176.48	177.77	97.35	1,211,200,200						
cio-com	ibm	+0.01%	176.49 usd	175.49	+0.0100	4,345,744	176.49	175.01	176.48	177.77	97.35	1,211,200,200	14.86	214b	1.7	3		
cnn-money	ibm	+0.01%	176.49	175.49	+0.01	4,348,334	176.49	175.01	176.48				14.9	$213.8b	1.70%			
easystockalterts	ibm	-0.04%	176.41	175.49	-0.07	4094268	176.48	175.01	176.48	177.77	110.00		14.85				11.88	
eresearch-fidelity-com	ibm	0.01%	176.4900	175.4900	0.0100	4,344,190	176.4900	175.0100	176.4800	177.7700	122.2800	1,211,200,000	14.81	$213.75b	1.70%	$0.750000		
finance-abc7-com	ibm	+0.0057%	176.49 usd	175.49	+0.0100	4,345,744	176.49	175.01	176.48	177.77	97.35	1,211,200,200						
finance-abc7chicago-com	ibm	+0.0057%	176.49 usd	175.49	+0.0100	4,345,744	176.49	175.01	176.48	177.77	97.35	1,211,200,200						
financial-content	ibm	+0.0057%	176.49 usd	175.49	+0.0100	4,345,744	176.49	175.01	176.48	177.77	97.35	1,211,200,200						
finapps-forbes-com	ibm	0.0%	$176.49	175.49	0.01	4,348,380	176.49	175.01	176.48	177.77	122.28	1.21 bil	14.8	214 bil	1.7	3.00	11.92	
finviz	ibm	-0.04%	176.42			4,084,698			176.48	-0.76%	46.14%	1.21b	14.81	213.75b		3.00	11.92	
fool	ibm	-0.11%	$176.29	$175.49	-0.19	3,992,548	$176.43	$175.01	$176.48	$177.77	$122.28		14.80	$213.52b	1.80%	3.00		
foxbusiness	ibm		$176.49		+0.01	4,348,234			$176.48									
google-finance	ibm	(0.01%)	176.49	175.49	+0.01	4.31m	176.49	175.01		177.77	122.28	1.22b	14.81	215.24b	1.70	0.75	11.92	
howthemarketworks	ibm	0.006%	176.49	175.49	0.01	4,345,744	176.49	175.01	176.48									
hpcwire	ibm	+0.0057%	176.49 usd	175.49	+0.0100	4,345,744	176.49	175.01	176.48	177.77	97.35	1,211,200,200						
insidestocks	ibm	-0.11%	176.29	175.49	-0.19	3101191	176.43	175.01					price earnings ratio: 14.67					
investopedia	ibm	-0.10 %	$176.30	175.49	-0.18				176.48									
investorguide	ibm	+0.01%	176.49	175.49	+0.01		176.49	175.01		177.77	122.28		14.82	213.8b			11.911	
marketintellisearch	ibm	0.01 %	$176.49	$175.49	0.01	4276.50k	$176.49	$175.01	$176.48			1211.20m	14.81	213.75b	1.7 %		11.92	
marketwatch	ibm	+0.0057%	$176.54	open: 175.49	+0.01	147,210	$176.49	$175.01	$176.48	$177.77	$122.28		14.50	$215.24b	1.70%	0.75	12.17	
minyanville	ibm	+0.0057%	176.49 usd	175.49	+0.0100	4,345,744	176.49	175.01	176.48	177.77	97.35	1,211,200,200						
msn-money	ibm	+0.01%	176.49	175.49	+0.01	4.35 mil	176.49	175.01	176.48	177.77	122.28	1.21 bil	14.88	213.75 bil	1.70%	3.00	11.92	
nasdaq-com	ibm	0.12%	$ 176.27		0.21	3,969,437	$ 176.43	$ 175.01	$ 176.48	$ 177.77	$ 122.28	1,211,200,000	14.79	$ 213,498,224,000	1.7 %	$3.000000	$ 11.92	
optimum	ibm	-0.11%	176.28 ( 3:55 pm edt)	175.49	-0.20	3,931,963	176.43	175.01	176.48	177.77	110.00	1.21b	14.8	213.5b	1.70	3.00	11.88	
paidcontent	ibm	+0.0057%	176.49 usd	175.49	+0.0100	4,345,744	176.49	175.01	176.48	177.77	97.35	1,211,200,200						
pc-quote	ibm	0.01%	176.49	175.49	0.01	4,382,661	176.49	175.01	176.48	177.77	122.28	1,211,131,396	14.88027	213,752,580,000		0.75		
personal-wealth-biz	ibm	+0.01%	176.49	175.49		4,336,664	176.49	175.08	176.48	177.77	122.28		14.82		1.53	2.70	11.911	
predictwallstreet	ibm	-0.67%	175.29		-1.19	1,339,599												
raymond-james	ibm	0.01	176.49	175.49	0.01	4,318,909	176.49	175.01	176.49	177.77	122.28		14.60				12.09	
renewable-energy-world	ibm	+0.0057%	176.49 usd	175.49	+0.0100	4,345,744	176.49	175.01	176.48	177.77	97.35	1,211,200,200						
screamingmedia	ibm	+0.0057%	$	open: 175.49	+0.01	147,210	$176.49	$175.01	$176.48	$177.77	$122.28		14.50	$212.48b	1.70%	0.75	12.17	
scroli	ibm	0.01%	ibm 176.49	175.49	0.01	3,837,477	176.49	175.01	176.48	177.77	122.28		14.81				11.92	
simple-stock-quotes	ibm	+0.01%	last trade: 176.49		change: 0.010								p/e ratio: 14.82					
smartmoney	ibm	(0.01%)	176.49	$175.49	0.01	4,347,644	$176.49	$175.01	$176.48	$177.77	$122.28			213,752,600	1.70%	$0.75		
stocknod	ibm	+0.0057%	176.49 usd	175.49	+0.0100	4,345,744	176.49	175.01	176.48	177.77	97.35	1,211,200,200						
stockpickr	ibm	-0.12%	$176.27 -0.21 | -0.12%	175.10	-0.21	3.98m	176.43	175.01	176.48	177.77	122.28							
stocksmart	ibm	.0 %	$166.71	146.69	0	318,384	169.55	166.51										
stocktwits	ibm	-0.03%	176.42		-0.06													
streetinsider-com	ibm	0.04%	176.41	$175.49	-0.07	4,094,268	$176.48	$175.01	$176.48	$177.77	$110.00		14.85				$11.88	
thecramerreport	ibm		176.48	176.78	-1.23	5907150	177.27	176.12										
thestree	ibm	-0.12%	$176.27	175.1	-0.21	3978203	176.43	175.01	176.48	-177.77	122.28	1.2112002e9		2.15242387542e11				
tickerspy	ibm	-0.08%	$176.34	175.49	-0.14	4,052,253	176.43	175.01	176.47	177.77	122.28		14.9	213.7b	1.70%	$0.75		
tmx-quotemedia	ibm	0.01%	176.490	175.490	0.010	4,348,334	176.490	175.010	176.480	177.770	122.280	1,211,200,200	14.90	213,764,723,298	1.700	0.750 usd	11.88	
updown	ibm	0.01%	$176.49	$175.49	$0.01	4,347,744	$176.49	$175.01	$176.48	$177.77	$122.28	1211.20b	14.60	$213.75b			12.09	
wallstreetsurvivor	ibm	0.01%	176.49	175.49	0.01	4,345,744	176.49	175.01		177.77	122.28		14.90	$214b	1.70%	2.50 -	11.52	
yahoo-finance	ibm	0.01%	176.49	175.49	0.01	4,336,074	176.49	175.01	176.48	177.77	122.28		14.82	213.76b	1.70%	3.00	11.91	
ycharts-com	ibm	-0.02%	176.42		-0.03					177.77	122.28		14.88	215.15b	1.80%		11.86	
zacks	ibm	(0.01%)	176.49		0.01	vol.  4,347,744	176.49	175.01		177.77	122.28		14.81	213.75 b	1.70	3.00	11.92	
advfn	hd	-1.16	36.62	36.61	-0.43	9601480	36.69	36.31										
barchart	hd	-1.16%	36.62	36.61	-0.43	7,762,528	36.69	36.31	37.05	38.82	25.82		17.50	$58.52 b	2.73%	$1.00	+2.09	
barrons	hd	1.16%	36.62	36.61	-0.43	9.601m	36.69	36.31				1.66 billion		$58.23 billion	2.73%	$0.25		
bloomberg	hd	-1.161%	36.620	36.610	-0.430	9,601,480	36.690	36.310		39.38	26.62	1,592.245mil	17.522	58,308.020mil	2.656	0.250 regular cash	2.090	
boston-com	hd	-1.161%	36.62 usd	36.61	-0.4300	9,601,480	36.69	36.31	37.05	39.38	18.00	1,592,245,349						
bostonmerchant	hd	-1.161%	36.62 usd	36.61	-0.4300	9,601,480	36.69	36.31	37.05	39.38	18.00	1,592,245,349						
business-insider	hd	-1.161%	36.62 usd	36.61	-0.4300	9,601,480	36.69	36.31	37.05	39.38	18.00	1,592,245,349						
chron	hd	-1.161%	36.62 usd	36.61	-0.4300	9,601,480	36.69	36.31	37.05	39.38	18.00	1,592,245,349						
cio-com	hd	-1.16%	36.62 usd	36.61	-0.4300	9,601,480	36.69	36.31	37.05	39.38	18.00	1,592,245,349	17.52	58b	2.7	1		
cnn-money	hd	-1.16%	36.62	36.61	-0.43	9,601,480	36.69	36.31	37.05				17.5	$58.3b	2.73%			
easystockalterts	hd	-1.20%	36.61	36.61	-0.44	9226829	36.69	36.31	37.05	39.38	18.00		17.52				2.09	
eresearch-fidelity-com	hd	-1.16%	36.6200	36.6100	-0.4300	9,601,480	36.6900	36.3100	37.0500	39.3800	26.6200	1,592,245,000	17.73	$58.99b	2.70%	$0.250000		
finance-abc7-com	hd	-1.161%	36.62 usd	36.61	-0.4300	9,601,480	36.69	36.31	37.05	39.38	18.00	1,592,245,349						
finance-abc7chicago-com	hd	-1.161%	36.62 usd	36.61	-0.4300	9,601,480	36.69	36.31	37.05	39.38	18.00	1,592,245,349						
financial-content	hd	-1.161%	36.62 usd	36.61	-0.4300	9,601,480	36.69	36.31	37.05	39.38	18.00	1,592,245,349						
finapps-forbes-com	hd	-1.2%	$36.62	36.61	-0.43	9,601,780	36.69	36.31	37.05	39.38	26.62	1.59 bil	17.5	58 bil	2.7	1.00	2.09	
finviz	hd	-1.16%	36.62			9,592,731			37.05	-5.67%	41.83%	1.59b	17.73	58.99b		1.00	2.09	
fool	hd	-1.27%	$36.58	$36.61	-0.47	8,752,176	$36.69	$36.31	$37.05	$39.38	$26.62		17.50	$58.24b	3.20%	1.00		
foxbusiness	hd		$36.62		-0.43	9,601,480			$37.05									
google-finance	hd	(-1.16%)	36.62	36.61	-0.43	9.60m	36.69	36.31		39.38	26.62	1.59b	17.53	58.31b	2.73	0.25	2.09	
howthemarketworks	hd	-1.161%	36.62	36.61	-0.43	9,601,380	36.69	36.31	37.05									
hpcwire	hd	-1.161%	36.62 usd	36.61	-0.4300	9,601,480	36.69	36.31	37.05	39.38	18.00	1,592,245,349						
insidestocks	hd	-1.27%	36.58	36.61	-0.47	6932685	36.69	36.31					price earnings ratio: 17.50					
investopedia	hd	-1.27 %	$36.58	36.61	-0.47				37.05									
investorguide	hd	-1.16%	36.62	36.61	-0.43		36.69	36.31		39.38	26.62		17.80	58.308b			2.082	
marketintellisearch	hd	-1.19 %	$36.61	$36.61	-0.44	9505.90k	$36.69	$36.31	$37.05			1592.25m	17.73	58.99b	2.7 %		2.09	
marketwatch	hd	-1.16%	$36.62	open: 36.61	-0.43	55,632	$36.69	$36.31	$37.05	$39.38	$26.62		17.22	$58.23b	2.73%	0.25	2.13	
minyanville	hd	-1.161%	36.62 usd	36.61	-0.4300	9,601,480	36.69	36.31	37.05	39.38	18.00	1,592,245,349						
msn-money	hd	-1.16%	36.62	36.61	-0.43	9.6 mil	36.69	36.31	37.05	39.38	26.62	1.59 bil	17.61	58.99 bil	2.70%	1.00	2.09	
nasdaq-com	hd	1.24%	$ 36.59		0.46	8,832,839	$ 36.69	$ 36.31	$ 37.05	$ 39.38	$ 26.62	1,598,069,000	17.51	$ 58,473,344,710	2.7 %	$1.000000	$ 2.09	
optimum	hd	-1.27%	36.58 ( 3:55 pm edt)	36.61	-0.47	8,762,881	36.69	36.31	37.05	39.38	18.00	1.59b	17.5	58.2b	2.73	1.00	2.09	
paidcontent	hd	-1.161%	36.62 usd	36.61	-0.4300	9,601,480	36.69	36.31	37.05	39.38	18.00	1,592,245,349						
pc-quote	hd	-1.16%	36.62	36.61	-0.43	9,658,325	36.69	36.31	37.05	39.38	26.62	1,610,941,453	17.8125	58,992,676,000		0.25		
personal-wealth-biz	hd	-1.16%	36.62	36.61	-0.43	9,592,831	36.69	36.31	37.05	39.38	26.62		17.80		2.62	0.972	2.082	
predictwallstreet	hd	-1.16%	36.62		-0.43	9,601,380												
raymond-james	hd	-1.16	36.62	36.61	-0.43	9,521,913	36.69	36.31	36.62	39.38	26.62		17.44				2.10	
renewable-energy-world	hd	-1.161%	36.62 usd	36.61	-0.4300	9,601,480	36.69	36.31	37.05	39.38	18.00	1,592,245,349						
screamingmedia	hd	-1.16%	$	open: 36.61	-0.43	55,632	$36.69	$36.31	$37.05	$39.38	$26.62		17.22	$58.23b	2.73%	0.25	2.13	
scroli	hd	-1.16%	hd 36.62	36.61	-0.43	8,643,151	36.69	36.31	37.05	39.38	26.62		17.53				2.09	
simple-stock-quotes	hd	-1.16%	last trade: 36.62		change: -0.430								p/e ratio: 17.8					
smartmoney	hd	(-1.16%)	36.62	$36.61	-0.43	9,601,480	$36.69	$36.31	$37.05	$39.38	$26.62			58,992,700	2.70%	$0.25		
stocknod	hd	-1.161%	36.62 usd	36.61	-0.4300	9,601,480	36.69	36.31	37.05	39.38	18.00	1,592,245,349						
stockpickr	hd	-1.24%	$36.59 -0.46 | -1.24%	36.55	-0.46	8.89m	36.69	36.31	37.05	39.38	26.62							
stocksmart	hd	.0 %	$35.45	34.85	0	932,192	36.26	35.4										
stocktwits	hd	-1.19%	36.61		-0.44													
streetinsider-com	hd	1.19%	36.61	$36.61	-0.44	9,226,829	$36.69	$36.31	$37.05	$39.38	$18.00		17.52				$2.09	
thecramerreport	hd		36.45	36.61	-0.60	7691195	36.69	36.31										
thestree	hd	-1.24%	$36.59	36.55	-0.46	8889921	36.69	36.31	37.05	-39.38	26.62	1.592245349e9		5.8228412413e10				
tickerspy	hd	-1.24%	$36.59	36.61	-0.46	9,040,170	36.69	36.31	37.05	39.38	26.62		17.8	59.2b	2.70%	$0.25		
tmx-quotemedia	hd	-1.16%	36.620	36.610	-0.430	9,601,480	36.690	36.310	37.050	39.380	26.620	1,592,245,349	17.70	58,308,024,680	2.699	0.250 usd	2.09	
updown	hd	-1.16%	$36.62	$36.61	-$0.43	9,601,380	$36.69	$36.31	$37.05	$39.38	$26.62	1622.07b	17.62	$58.99b			2.10	
wallstreetsurvivor	hd	-1.16%	36.62	36.61	-0.43	9,601,380	36.69	36.31		39.38	27.10		17.70	$59b	2.70%	0.95 -	2.01	
yahoo-finance	hd	1.16%	36.62	36.61	0.43	9,592,831	36.69	36.31	37.05	39.38	26.62		17.59	58.31b	2.70%	1.00	2.08	
ycharts-com	hd	-1.21%	36.61		-0.45					39.38	26.62		17.60	58.51b	2.94%		2.08	
zacks	hd	(-1.16%)	36.62		-0.43	vol.  9,601,480	36.69	36.31		39.38	26.62		17.73	58.99 b	2.70	1.00	2.09	
advfn	he	0.08	24.71	24.51	0.02	328768	24.73	24.51										
barchart	he	+0.08%	24.71	24.51	+0.02	328,768	24.73	24.51	24.69	26.07	21.05		20.18	$2.35 b	5.04%	$1.24	+1.22	
barrons	he	0.08%	24.71	24.51	+0.02	327,942	24.73	24.51				93.69 million		$2.35 billion	5.02%	$0.31		
bloomberg	he	0.081%	24.710	24.510	0.020	328,768	24.730	24.510		26.40	21.77	95.324mil	20.254	2,355.452mil	5.020	0.310 regular cash	1.220	
boston-com	he	+0.0810%	24.71 usd	24.51	+0.0200	328,768	24.73	24.51	24.69	26.40	21.77	95,323,855						
bostonmerchant	he	+0.0810%	24.71 usd	24.51	+0.0200	328,768	24.73	24.51	24.69	26.40	21.77	95,323,855						
business-insider	he	+0.0810%	24.71 usd	24.51	+0.0200	328,768	24.73	24.51	24.69	26.40	21.77	95,323,855						
chron	he	+0.0810%	24.71 usd	24.51	+0.0200	328,768	24.73	24.51	24.69	26.40	21.77	95,323,855						
cio-com	he	+0.08%	24.71 usd	24.51	+0.0200	328,768	24.73	24.51	24.69	26.40	21.77	95,323,855	20.25	2b	5.1	1.24		
cnn-money	he	+0.08%	24.71	24.51	+0.02	328,768	24.73	24.51	24.69				20.3	$2.4b	5.02%			
easystockalterts	he	0.08%	24.71	24.51	+0.02	328768	24.73	24.51	24.69	26.40	21.77		20.25				1.22	
eresearch-fidelity-com	he	0.08%	24.7100	24.5100	0.0200	328,768	24.7300	24.5100	24.6900	26.4000	21.7700	95,324,000	20.24	$2.35b	5.02%	$0.310000		
finance-abc7-com	he	+0.0810%	24.71 usd	24.51	+0.0200	328,768	24.73	24.51	24.69	26.40	21.77	95,323,855						
finance-abc7chicago-com	he	+0.0810%	24.71 usd	24.51	+0.0200	328,768	24.73	24.51	24.69	26.40	21.77	95,323,855						
financial-content	he	+0.0810%	24.71 usd	24.51	+0.0200	328,768	24.73	24.51	24.69	26.40	21.77	95,323,855						
finapps-forbes-com	he	0.1%	$24.71	24.51	0.02	328,768	24.73	24.51	24.69	26.40	21.77	95 mil	20.2	2 bil	5.0	1.24	1.22	
finviz	he	0.08%	24.71			328,768			24.69	-5.21%	17.42%	95.32m	20.25	2.36b		1.24	1.22	
fool	he	+0.08%	$24.71	$24.51	0.02	327,942	$24.73	$24.51	$24.69	$26.40	$21.77		20.00	$2.36b	6.30%	1.24		
foxbusiness	he		$24.71		+0.02	330,469			$24.69									
google-finance	he	(0.08%)	24.71	24.51	+0.02	328,768.00	24.73	24.51		26.40	21.77	95.32m	20.26	2.36b	5.02	0.31	1.22	
howthemarketworks	he	0.081%	24.71	24.51	0.02	327,942	24.73	24.51	24.69									
hpcwire	he	+0.0810%	24.71 usd	24.51	+0.0200	328,768	24.73	24.51	24.69	26.40	21.77	95,323,855						
insidestocks	he	+0.08%	24.71	24.51	+0.02	327942	24.73	24.51										
investopedia	he	+0.08 %	$24.71	24.51	+0.02				24.69									
investorguide	he	+0.08%	24.71	24.51	+0.02		24.73	24.51		26.40	21.45		20.24	2.355b			1.22	
marketintellisearch	he	0.08 %	$24.71	$24.51	0.02	325.20k	$24.73	$24.51	$24.69			95.32m	20.24	2.35b	5.02 %		1.22	
marketwatch	he	+0.08%	$24.71	open: 24.51	+0.02	410	$24.73	$24.51	$24.69	$26.40	$21.77		33.86	$2.35b	5.02%	0.31	0.73	
minyanville	he	+0.0810%	24.71 usd	24.51	+0.0200	328,768	24.73	24.51	24.69	26.40	21.77	95,323,855						
msn-money	he	+0.08%	24.71	24.51	+0.02	328,768	24.73	24.51	24.69	26.40	21.77	95.32 mil	20.09	2.35 bil	5.02%	1.24	1.22	
nasdaq-com	he	0.08%	$ 24.71		0.02	328,768	$ 24.73	$ 24.51	$ 24.69	$ 26.40	$ 21.77	95,324,000	20.25	$ 2,355,456,040	5.02 %	$1.240000	$ 1.22	
optimum	he	+0.08%	24.71 ( 4:15 pm edt)	24.51	+0.02	328,768	24.73	24.51	24.69	26.40	21.77	95.32m	20.3	2.4b	5.02	1.24	1.22	
paidcontent	he	+0.0810%	24.71 usd	24.51	+0.0200	328,768	24.73	24.51	24.69	26.40	21.77	95,323,855						
pc-quote	he	0.08%	24.71	24.51	0.02	328,768	24.73	24.51	24.69	26.40	21.77	95,211,870	20.07317	2,352,685,000		0.31		
personal-wealth-biz	he	+0.08%	24.71	24.51		330,469	24.73	24.51	24.69	26.40	21.45		20.24		5.02	1.24	1.22	
predictwallstreet	he	+0.08%	24.71		+0.02	328,768												
raymond-james	he	0.08	24.71	24.51	0.02	328,768	24.73	24.51	24.71	26.40	21.77		20.25				1.22	
renewable-energy-world	he	+0.0810%	24.71 usd	24.51	+0.0200	328,768	24.73	24.51	24.69	26.40	21.77	95,323,855						
screamingmedia	he	+0.08%	$	open: 24.51	+0.02	410	$24.73	$24.51	$24.69	$26.40	$21.77		33.86	$2.35b	5.02%	0.31	0.73	
scroli	he	%	he			0												
simple-stock-quotes	he	+0.08%	last trade: 24.71		change: 0.020								p/e ratio: 20.24					
smartmoney	he	(0.08%)	24.71	$24.51	0.02	328,768	$24.73	$24.51	$24.69	$26.40	$21.77			2,353,500	5.02%	$0.31		
stocknod	he	+0.0810%	24.71 usd	24.51	+0.0200	328,768	24.73	24.51	24.69	26.40	21.77	95,323,855						
stockpickr	he	0.08%	$24.71 0.02 | 0.08%	24.51	0.02	328.77k	24.73	24.51	24.69	26.40	21.77							
stocksmart	he	.0 %	$24.36	23	0	17,359	24.82	24.36										
stocktwits	he	0.02%	24.70		+0.01													
streetinsider-com	he	0.08%	24.71	$24.51	+0.02	328,768	$24.73	$24.51	$24.69	$26.40	$21.77		20.25				$1.22	
thecramerreport	he		24.71	24.51	+0.02	328768	24.73	24.51										
thestree	he	0.08%	$24.71	24.51	0.02	328768	24.73	24.51	24.69	-26.4	21.77	9.5323855e7		2.34687331e9				
tickerspy	he	0.08%	$24.71	24.51	+0.02	328,768	24.73	24.51	24.69	26.40	21.77		20.1	2.3b	5.02%	$0.31		
tmx-quotemedia	he	0.08%	24.710	24.510	0.020	330,469	24.730	24.510	24.690	26.400	21.770	95,323,855	20.20	2,355,452,457	5.018	0.310 usd	1.22	
updown	he	0.08%	$24.71	$24.51	$0.02	327,707	$24.73	$24.51	$24.69	$26.40	$21.77	95.32b	20.20	$2.35b			1.22	
wallstreetsurvivor	he	0.08%	24.71	24.51	0.02	327,942	24.73	24.51		26.40	21.77		20.20	$2b	5.00%	1.24 -	1.21	
yahoo-finance	he	0.08%	24.71	24.51	0.02	328,768	24.73	24.51	24.69	26.40	21.77		20.25	2.36b	5.00%	1.24	1.22	
ycharts-com	he	+0.02%	24.70		+0.01					26.40	21.77		20.24	2.34b	5.20%		1.22	
zacks	he	(0.08%)	24.71		0.02	vol.  328,768	24.73	24.51		26.40	21.77		20.24	2.35 b	5.02	1.24	1.22	
advfn	ajg	-0.86	28.8	28.81	-0.25	375800	28.9	28.65										
barchart	ajg	-0.86%	28.80	28.81	-0.25	375,800	28.90	28.65	29.05	31.21	23.21		20.15	$3.13 b	4.58%	$1.32	+1.51	
barrons	ajg	0.86%	28.80	28.81	-0.25	368,802	28.90	28.65				105.10 million		$3.22 billion	4.58%	$0.33		
bloomberg	ajg	-0.861%	28.800	28.810	-0.250	375,800	28.900	28.650		31.92	24.30	110.263mil	20.719	3,175.574mil	4.512	0.330 regular cash	1.390	
boston-com	ajg	-0.8606%	28.80 usd	28.81	-0.2500	375,800	28.90	28.65	29.05	31.92	24.13	110,263,000						
bostonmerchant	ajg	-0.8606%	28.80 usd	28.81	-0.2500	375,800	28.90	28.65	29.05	31.92	24.13	110,263,000						
business-insider	ajg	-0.8606%	28.80 usd	28.81	-0.2500	375,800	28.90	28.65	29.05	31.92	24.13	110,263,000						
chron	ajg	-0.8606%	28.80 usd	28.81	-0.2500	375,800	28.90	28.65	29.05	31.92	24.13	110,263,000						
cio-com	ajg	-0.86%	28.80 usd	28.81	-0.2500	375,800	28.90	28.65	29.05	31.92	24.13	110,263,000	20.28	3b	4.6	1.32		
cnn-money	ajg	-0.86%	28.80	28.81	-0.25	375,800	28.90	28.65	29.05				20.3	$3.2b	4.58%			
easystockalterts	ajg	-0.87%	28.80	28.81	-0.25	375800	28.90	28.65	29.05	31.92	24.29		20.28				1.42	
eresearch-fidelity-com	ajg	-0.86%	28.8000	28.8100	-0.2500	375,800	28.9000	28.6500	29.0500	31.9200	24.3000	111,625,000	20.60	$3.24b	4.54%	$0.330000		
finance-abc7-com	ajg	-0.8606%	28.80 usd	28.81	-0.2500	375,800	28.90	28.65	29.05	31.92	24.13	110,263,000						
finance-abc7chicago-com	ajg	-0.8606%	28.80 usd	28.81	-0.2500	375,800	28.90	28.65	29.05	31.92	24.13	110,263,000						
financial-content	ajg	-0.8606%	28.80 usd	28.81	-0.2500	375,800	28.90	28.65	29.05	31.92	24.13	110,263,000						
finapps-forbes-com	ajg	-0.9%	$28.80	28.81	-0.25	375,800	28.90	28.65	29.05	31.92	24.30	112 mil	19.1	3 bil	4.6	1.32	1.51	
finviz	ajg	-0.86%	28.80			375,800			29.05	-7.71%	24.07%	111.63m	20.57	3.21b		1.32	1.40	
fool	ajg	-0.86%	$28.80	$28.81	-0.25	368,802	$28.90	$28.65	$29.05	$31.92	$24.30		18.80	$3.18b	5.40%	1.32		
foxbusiness	ajg		$28.80		-0.25	376,940			$29.05									
google-finance	ajg	(-0.86%)	28.80	28.81	-0.25	375,800.00	28.90	28.65		31.92	24.30	110.07m	20.51	3.17b	4.58	0.33	1.40	
howthemarketworks	ajg	-0.861%	28.8	28.81	-0.25	368,802	28.9	28.65	29.05									
hpcwire	ajg	-0.8606%	28.80 usd	28.81	-0.2500	375,800	28.90	28.65	29.05	31.92	24.13	110,263,000						
insidestocks	ajg	-0.86%	28.80	28.81	-0.25	369942	28.90	28.65					price earnings ratio: 18.95					
investopedia	ajg	-0.86 %	$28.80	28.81	-0.25				29.05									
investorguide	ajg	-0.86%	28.80	28.81	-0.25		28.90	28.65		31.92	24.30		19.25	3.176b			1.509	
marketintellisearch	ajg	-0.86 %	$28.80	$28.81	-0.25	97.80k	$28.90	$28.65	$29.05			111.63m	20.75	3.24b	4.54 %		1.40	
marketwatch	ajg	-0.86%	$28.80	open: 28.81	-0.25	6,421	$28.90	$28.65	$29.05	$31.92	$24.30		18.29	$3.22b	4.58%	0.33	1.57	
minyanville	ajg	-0.8606%	28.80 usd	28.81	-0.2500	375,800	28.90	28.65	29.05	31.92	24.13	110,263,000						
msn-money	ajg	-0.86%	28.80	28.81	-0.25	375,800	28.90	28.65	29.05	31.92	24.30	111.63 mil	20.28	3.24 bil	4.54%	1.32	1.51	
nasdaq-com	ajg	0.86%	$ 28.80		0.25	375,800	$ 28.90	$ 28.65	$ 29.05	$ 31.92	$ 24.30	110,300,000	19.07	$ 3,176,640,000	4.54 %	$1.320000	$ 1.51	
optimum	ajg	-0.86%	28.80 ( 4:15 pm edt)	28.81	-0.25	375,800	28.90	28.65	29.05	31.92	24.29	110.26m	20.3	3.2b	4.58	1.32	1.42	
paidcontent	ajg	-0.8606%	28.80 usd	28.81	-0.2500	375,800	28.90	28.65	29.05	31.92	24.13	110,263,000						
pc-quote	ajg	-0.86%	28.8	28.81	-0.25	375,800	28.9	28.65	29.05	31.92	24.30	112,593,969	20.45775	3,242,706,000		0.33		
personal-wealth-biz	ajg	-0.86%	28.80	28.81	-0.25	376,940	28.90	28.65	29.05	31.92	24.30		19.25		4.48	1.30	1.509	
predictwallstreet	ajg	-0.86%	28.80		-0.25	375,800												
raymond-james	ajg	-0.86	28.80	28.81	-0.25	375,800	28.90	28.65	28.80	31.92	24.30		20.43				1.41	
renewable-energy-world	ajg	-0.8606%	28.80 usd	28.81	-0.2500	375,800	28.90	28.65	29.05	31.92	24.13	110,263,000						
screamingmedia	ajg	-0.86%	$	open: 28.81	-0.25	6,421	$28.90	$28.65	$29.05	$31.92	$24.30		18.29	$3.22b	4.58%	0.33	1.57	
scroli	ajg	%	ajg			0												
simple-stock-quotes	ajg	-0.86%	last trade: 28.80		change: -0.250								p/e ratio: 19.25					
smartmoney	ajg	(-0.86%)	28.80	$28.81	-0.25	375,800	$28.90	$28.65	$29.05	$31.92	$24.30			3,203,100	4.54%	$0.33		
stocknod	ajg	-0.8606%	28.80 usd	28.81	-0.2500	375,800	28.90	28.65	29.05	31.92	24.13	110,263,000						
stockpickr	ajg	-0.86%	$28.80 -0.25 | -0.86%	28.81	-0.25	375.80k	28.90	28.65	29.05	31.92	24.30							
stocksmart	ajg	.0 %	$28.335	29.12	0	69,116	28.72	28.3										
stocktwits	ajg	-0.83%	28.81		-0.24													
streetinsider-com	ajg	0.86%	28.80	$28.81	-0.25	375,800	$28.90	$28.65	$29.05	$31.92	$24.29		20.28				$1.42	
thecramerreport	ajg		28.80	28.81	-0.25	375800	28.90	28.65										
thestree	ajg	-0.86%	$28.8	28.81	-0.25	375800	28.9	28.65	29.05	-31.92	24.3	1.10263e8		3.17667703e9				
tickerspy	ajg	-0.86%	$28.80	28.81	-0.25	375,800	28.90	28.65	29.05	31.92	24.30		20.5	3.2b	4.54%	$0.33		
tmx-quotemedia	ajg	-0.86%	28.800	28.810	-0.250	376,940	28.900	28.650	29.050	31.920	24.300	110,263,000	19.10	3,175,574,400	4.583	0.330 usd	1.52	
updown	ajg	-0.86%	$28.80	$28.81	-$0.25	368,702	$28.90	$28.65	$29.05	$31.92	$24.30	110.26b	19.32	$3.20b			1.50	
wallstreetsurvivor	ajg	-0.86%	28.80	28.81	-0.25	368,802	28.90	28.65		31.92	24.30		19.10	$3b	4.50%	1.28 -	1.66	
yahoo-finance	ajg	0.86%	28.80	28.81	0.25	375,800	28.90	28.65	29.05	31.92	24.30		19.09	3.18b	4.60%	1.32	1.51	
ycharts-com	ajg	-0.76%	28.81		-0.22					31.92	24.29		18.95	3.13b	4.74%		1.52	
zacks	ajg	(-0.86%)	28.80		-0.25	vol.  375,800	28.90	28.65		31.92	24.29		20.32	3.24 b	4.54	1.32	1.43	
advfn	ziop	-0.67	5.95	5.92	-0.04	389587	6.03	5.92										
barchart	ziop	-0.67%	5.95	5.92	-0.04	390,529	6.03	5.92	5.99	7.85	3.11		0.00	$391.21 m			-0.97	
barrons	ziop	0.67%	5.95	5.92	-0.04	389,587	6.03	5.92				46.00 million		$399.62 million	ziop has not issued dividends in more than 1 year.			
bloomberg	ziop	-0.668%	5.950	5.920	-0.040	389,587	6.030	5.920		7.85	3.10	66.338mil		394.712mil			-0.970	
boston-com	ziop	-0.6678%	5.950 usd	5.920	-0.0400	389,587	6.030	5.920	5.990	7.849	3.050	66,338,107						
bostonmerchant	ziop	-0.6678%	5.950 usd	5.920	-0.0400	389,587	6.030	5.920	5.990	7.849	3.050	66,338,107						
business-insider	ziop	-0.6678%	5.950 usd	5.920	-0.0400	389,587	6.030	5.920	5.990	7.849	3.050	66,338,107						
chron	ziop	-0.6678%	5.950 usd	5.920	-0.0400	389,587	6.030	5.920	5.990	7.849	3.050	66,338,107						
cio-com	ziop	-0.67%	5.950 usd	5.920	-0.0400	389,587	6.030	5.920	5.990	7.849	3.050	66,338,107		395m				
cnn-money	ziop	-0.67%	5.95	5.92	-0.04	389,587	6.03	5.92	5.99				nm	$394.7m				
easystockalterts	ziop	-0.68%	5.95	5.92	-0.04	389587	6.03	5.92	5.99	7.85	3.05						-0.95	
eresearch-fidelity-com	ziop	-0.67%	5.9500	5.9200	-0.0400	389,587	6.0300	5.9200	5.9900	7.8490	3.1050	66,338,000	nm	$397.36m				
finance-abc7-com	ziop	-0.6678%	5.950 usd	5.920	-0.0400	389,587	6.030	5.920	5.990	7.849	3.050	66,338,107						
finance-abc7chicago-com	ziop	-0.6678%	5.950 usd	5.920	-0.0400	389,587	6.030	5.920	5.990	7.849	3.050	66,338,107						
financial-content	ziop	-0.6678%	5.950 usd	5.920	-0.0400	389,587	6.030	5.920	5.990	7.849	3.050	66,338,107						
finapps-forbes-com	ziop	-0.7%	$5.95	5.92	-0.04	389,587	6.03	5.92	5.99	7.84	3.10	66 mil		395 mil	0.0	0.00	-0.97	
finviz	ziop	-0.67%	5.95			389,587			5.99	-24.20%	91.32%	66.34m		397.38m			-0.96	
fool	ziop	-0.67%	$5.95	$5.92	-0.04	384,569	$6.03	$5.92	$5.99	$7.85	$3.11		0.00	$394.71m				
foxbusiness	ziop		$5.95		-0.04	389,587			$5.99									
google-finance	ziop	(-0.67%)	5.95	5.92	-0.04	389,587.00	6.03	5.92		7.85	3.11	66.34m		394.71m			-0.96	
howthemarketworks	ziop	-0.668%	5.95	5.92	-0.04	384,669	6.03	5.92	5.99									
hpcwire	ziop	-0.6678%	5.950 usd	5.920	-0.0400	389,587	6.030	5.920	5.990	7.849	3.050	66,338,107						
insidestocks	ziop	-0.67%	5.95	5.92	-0.04	376961	6.03	5.92										
investopedia	ziop	-0.67 %	$5.95	5.92	-0.04				5.99									
investorguide	ziop	-0.67%	5.95	5.92	-0.04		6.03	5.92		7.85	3.11			391.4m			-1.058	
marketintellisearch	ziop	-0.67 %	$5.95	$5.92	-0.04	382.10k	$6.03	$5.92	$5.99			66.34m	0.00	0.40b	0.0 %		-0.96	
marketwatch	ziop	-0.67%	$5.95	open: 5.92	-0.04	5,018	$6.03	$5.92	$5.99	$7.85	$3.11			$399.62m				
minyanville	ziop	-0.6678%	5.950 usd	5.920	-0.0400	389,587	6.030	5.920	5.990	7.849	3.050	66,338,107						
msn-money	ziop	-0.67%	5.95	5.92	-0.04	389,587	6.03	5.92	5.99	7.85	3.11	66.34 mil	-6.47	397.37 mil			-0.97	
nasdaq-com	ziop	0.67%	$ 5.95	$ 5.92	0.04	389,587	$ 6.03	$ 5.92	$ 5.99	$ 7.849	$ 3.105	66,338,000		$ 394,711,100			$ -0.97	
optimum	ziop	-0.67%	5.95 ( 4:30 pm edt)	5.92	-0.04	389,587	6.03	5.92	5.99	7.85	3.05	66.34m		394.7m			-0.95	
paidcontent	ziop	-0.6678%	5.950 usd	5.920	-0.0400	389,587	6.030	5.920	5.990	7.849	3.050	66,338,107						
pc-quote	ziop	-0.67%	5.95	5.92	-0.04	389,587	6.03	5.92	5.99	7.85	3.11	68,652,454	-6.51087	408,482,000				
personal-wealth-biz	ziop	-0.67%	5.95	5.92	-0.04	389,587	6.03	5.92	5.99	7.85	3.11					0.00	-1.058	
predictwallstreet	ziop	-0.67%	5.95		-0.04	389,587												
raymond-james	ziop	-0.67	5.95	5.92	-0.04	389,587	6.03	5.92	5.95	7.85	3.11						-0.95	
renewable-energy-world	ziop	-0.6678%	5.950 usd	5.920	-0.0400	389,587	6.030	5.920	5.990	7.849	3.050	66,338,107						
screamingmedia	ziop	-0.67%	$	open: 5.92	-0.04	5,018	$6.03	$5.92	$5.99	$7.85	$3.11			$399.62m				
scroli	ziop	%	ziop			0												
simple-stock-quotes	ziop	-0.67%	last trade: 5.95		change: -0.040													
smartmoney	ziop	(-0.67%)	5.95	$5.92	-0.04	389,587	$6.03	$5.92	$5.99	$7.85	$3.10			397,400	0.00%	$0.00		
stocknod	ziop	-0.6678%	5.950 usd	5.920	-0.0400	389,587	6.030	5.920	5.990	7.849	3.050	66,338,107						
stockpickr	ziop	-0.67%	$5.95 -0.04 | -0.67%	5.92	-0.04	389.59k	6.03	5.92	5.99	7.85	3.11							
stocksmart	ziop	.0 %	$6.75	4.75	0	60,965	7.1	6.73										
stocktwits	ziop	-0.67%	5.95		-0.04													
streetinsider-com	ziop	0.67%	5.95	$5.92	-0.04	389,587	$6.03	$5.92	$5.99	$7.85	$3.05						$-0.95	
thecramerreport	ziop		5.95	5.92	-0.04	389587	6.03	5.92										
thestree	ziop	-0.67%	$5.95	5.92	-0.04	389587	6.03	5.92	5.99	-7.85	3.11	6.6338107e7		3.88741307e8				
tickerspy	ziop	-0.67%	$5.95	5.92	-0.04	389,587	6.03	5.92	5.99	7.85	3.10		-6.5	395.5m	0.00%	$0.00		
tmx-quotemedia	ziop	-0.67%	5.950	5.920	-0.040	389,587	6.030	5.920	5.990	7.849	3.105	66,338,107		394,711,737			-0.95	
updown	ziop	-0.67%	$5.95	$5.92	-$0.04	384,569	$6.03	$5.92	$5.99	$7.85	$3.10	66.33b		$397m			-1.06	
wallstreetsurvivor	ziop	-0.67%	5.95	5.92	-0.04	384,669	6.03	5.92		7.85	3.45			$397m			-0.71	
yahoo-finance	ziop	0.67%	5.95	5.92	0.04	389,587	6.03	5.92	5.99	7.85	3.11			391.40m			-1.06	
ycharts-com	ziop	-0.50%	5.95		-0.03					7.85	3.05			391.21m	0.00%		-0.97	
zacks	ziop	(-0.67%)	5.95		-0.04	vol.  389,587	6.03	5.92		7.85	3.05			408.48 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	12.95	+0.00	134718	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	-4.08 %	$85.15	$87.54	-3.62	104.00k	$88.21	$85.08	$88.77						%			
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													
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	$12.95		134,718	$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	+0.56%	23.34	22.75	+0.13	548,393	23.50	22.30	23.21	27.24	4.26		37.79	$1.20 b	1.88%	$0.44	+1.71	
barrons	atls																	
bloomberg	atls	0.560%	23.340	22.750	0.130	548,393	23.500	22.300		27.36	4.17	51.224mil		1,195.575mil	0.986	0.110 partnership dist	-5.790	
boston-com	atls	+0.5601%	23.34 usd	22.75	+0.1300	548,393	23.50	22.30	23.21	27.36	14.25	51,224,302						
bostonmerchant	atls	+0.5601%	23.34 usd	22.75	+0.1300	548,393	23.50	22.30	23.21	27.36	14.25	51,224,302						
business-insider	atls	+0.5601%	23.34 usd	22.75	+0.1300	548,393	23.50	22.30	23.21	27.36	14.25	51,224,302						
chron	atls	+0.5601%	23.34 usd	22.75	+0.1300	548,393	23.50	22.30	23.21	27.36	14.25	51,224,302						
cio-com	atls	+0.56%	23.34 usd	22.75	+0.1300	548,393	23.50	22.30	23.21	27.36	14.25	51,224,302	68.65	1b	2	0.44		
cnn-money	atls	+0.56%	23.34	22.75	+0.13	548,393	23.50	22.30	23.21				68.6	$1.2b	1.89%			
easystockalterts	atls	0.57%	23.34	22.75	+0.13	548393	23.50	22.30	23.21	46.53	20.57		68.65				0.34	
eresearch-fidelity-com	atls	0.56%	23.3400	22.7500	0.1300	548,393	23.5000	22.3000	23.2100	27.3600	4.1700	51,224,000	85.96	$1.19b	1.90%	$0.110000		
finance-abc7-com	atls	+0.5601%	23.34 usd	22.75	+0.1300	548,393	23.50	22.30	23.21	27.36	14.25	51,224,302						
finance-abc7chicago-com	atls	+0.5601%	23.34 usd	22.75	+0.1300	548,393	23.50	22.30	23.21	27.36	14.25	51,224,302						
financial-content	atls	+0.5601%	23.34 usd	22.75	+0.1300	548,393	23.50	22.30	23.21	27.36	14.25	51,224,302						
finapps-forbes-com	atls	0.6%	$23.34	22.75	0.13	548,393	23.50	22.30	23.21	27.36	4.17	51 mil	22.4	1 bil	1.9	0.44	1.04	
finviz	atls	0.56%	23.34			548,393			23.21	-14.31%	468.38%	51.22m	77.80	1.20b		0.44	0.30	
fool	atls	+0.56%	$23.34	$22.75	0.13	314,393	$23.50	$22.30	$23.21	$27.36	$4.17		13.30	$1.20b	8.30%	0.44		
foxbusiness	atls		$23.34		+0.13	549,183			$23.21									
google-finance	atls	(0.56%)	23.34	22.75	+0.13	548,393.00	23.50	22.30		27.36	4.17	51.22m	78.82	1.20b	1.89	0.11	0.30	
howthemarketworks	atls	0.56%	23.34	22.75	0.13	314,393	23.5	22.3	23.21									
hpcwire	atls	+0.5601%	23.34 usd	22.75	+0.1300	548,393	23.50	22.30	23.21	27.36	14.25	51,224,302						
insidestocks	atls	+0.56%	23.34	22.75	+0.13	432183	23.50	22.30										
investopedia	atls	+0.56 %	$23.34	22.75	+0.13				23.21									
investorguide	atls	+0.56%	23.34	22.75	+0.13		23.50	22.30		27.36	4.17		12.98	1.196b			1.788	
marketintellisearch	atls	0.56 %	$23.34	$22.75	0.13	256.90k	$23.50	$22.30	$23.21			51.22m	77.37	1.19b	1.9 %		0.30	
marketwatch	atls																	
minyanville	atls	+0.5601%	23.34 usd	22.75	+0.1300	548,393	23.50	22.30	23.21	27.36	14.25	51,224,302						
msn-money	atls	+0.56%	23.34	22.75	+0.13	548,393	23.50	22.30	23.21	27.36	4.17	51.22 mil	77.80	1.19 bil	1.90%	0.44	1.71	
nasdaq-com	atls	0.56%	$ 23.34		0.13	548,393	$ 23.50	$ 22.30	$ 23.21	$ 27.36	$ 4.17	51,224,000	13.65	$ 1,195,568,160	1.9 %	$0.440000	$ 1.71	
optimum	atls	+0.56%	23.34 ( 4:15 pm edt)	22.75	+0.13	548,393	23.50	22.30	23.21	46.53	20.57	51.22m	68.6	1.2b	1.89	0.44	0.34	
paidcontent	atls	+0.5601%	23.34 usd	22.75	+0.1300	548,393	23.50	22.30	23.21	27.36	14.25	51,224,302						
pc-quote	atls	0.56%	23.34	22.75	0.13	548,393	23.5	22.3	23.21	27.36	4.17	50,938,689	77.36667	1,188,909,000		0.11		
personal-wealth-biz	atls	+0.56%	23.34	22.75		549,183	23.50	22.30	23.21	27.36	4.17		12.98		0.99	0.23	1.788	
predictwallstreet	atls	+0.56%	23.34		+0.13	548,393												
raymond-james	atls	0.56	23.34	22.75	0.13	548,393	23.50	22.30	23.34	27.36	4.17		86.44				0.27	
renewable-energy-world	atls	+0.5601%	23.34 usd	22.75	+0.1300	548,393	23.50	22.30	23.21	27.36	14.25	51,224,302						
screamingmedia	atls																	
scroli	atls	%	atls			0												
simple-stock-quotes	atls	+0.56%	last trade: 23.34		change: 0.130								p/e ratio: 12.98					
smartmoney	atls	(0.56%)	23.34	$22.75	0.13	548,393	$23.50	$22.30	$23.21	$27.36	$4.17			1,188,900	1.90%	$0.11		
stocknod	atls	+0.5601%	23.34 usd	22.75	+0.1300	548,393	23.50	22.30	23.21	27.36	14.25	51,224,302						
stockpickr	atls	0.56%	$23.34 0.13 | 0.56%	22.75	0.13	548.39k	23.50	22.30	23.21	27.36	4.17							
stocksmart	atls	.0 %	$24.47	43.89	0	19,579	24.63	24.24										
stocktwits	atls	0.34%	23.29		+0.08													
streetinsider-com	atls	0.56%	23.34	$22.75	+0.13	548,393	$23.50	$22.30	$23.21	$46.53	$20.57		68.65				$0.34	
thecramerreport	atls		23.21		0.00	0												
thestree	atls	0.56%	$23.34	22.75	0.13	548393	23.5	22.3	23.21	-27.36	4.17	5.1224302e7		1.200185396e9				
tickerspy	atls	0.56%	$23.34	22.75	+0.13	548,393	23.50	22.30	23.21	27.36	4.17		77.4	1.1b	1.90%	$0.11		
tmx-quotemedia	atls	0.56%	23.340	22.750	0.130	549,183	23.500	22.300	23.210	27.360	4.320	51,224,302	13.60	1,195,575,209	1.200	0.070 usd	1.71	
updown	atls	0.56%	$23.34	$22.75	$0.13	314,393	$23.50	$22.30	$23.21	$27.36	$4.17	51.22b	20.23	$1.18b			1.15	
wallstreetsurvivor	atls	0.56%	23.34	22.75	0.13	314,393	23.50	22.30		27.36	7.67		13.60	$1b	1.90%	0.05 -	1.01	
yahoo-finance	atls	0.56%	23.34	22.75	0.13	548,393	23.50	22.30	23.21	27.36	4.17		13.05	1.20b	1.90%	0.44	1.79	
ycharts-com	atls	+0.34%	23.29		+0.08					27.36	3.87		13.62	1.19b	1.89%		1.71	
zacks	atls	(0.56%)	23.34		0.13	vol.  548,393	23.50	22.30		27.36	3.87							
advfn	vnda	-1.22	7.28	7.27	-0.09	120929	7.44	7.13										
barchart	vnda	-1.22%	7.28	7.27	-0.09	124,843	7.44	7.13	7.37	10.32	6.04		32.78	$204.57 m			+0.23	
barrons	vnda	1.22%	7.28	7.27	-0.09	117,864	7.41	7.13				28.53 million		$211.90 million	vnda has not issued dividends in more than 1 year.			
bloomberg	vnda	-1.221%	7.280	7.270	-0.090	120,929	7.440	7.130		10.32	6.04	28.103mil	31.652	204.593mil			0.230	
boston-com	vnda	-1.221%	7.280 usd	7.270	-0.0900	120,929	7.440	7.130	7.370	10.32	6.040	28,103,441						
bostonmerchant	vnda	-1.221%	7.280 usd	7.270	-0.0900	120,929	7.440	7.130	7.370	10.32	6.040	28,103,441						
business-insider	vnda	-1.221%	7.280 usd	7.270	-0.0900	120,929	7.440	7.130	7.370	10.32	6.040	28,103,441						
chron	vnda	-1.221%	7.280 usd	7.270	-0.0900	119,442	7.440	7.130	7.370	10.32	6.040	28,103,441						
cio-com	vnda	-1.22%	7.280 usd	7.270	-0.0900	119,442	7.440	7.130	7.370	10.32	6.040	28,103,441	33.09	205m				
cnn-money	vnda	-0.95%today&rsquo;s change	7.30data as of 4:00pm et	7.27	-0.07	113,819	7.44	7.13	7.37				33.2	$205.2m				
easystockalterts	vnda	-1.24%	7.28	7.27	-0.09	118064	7.44	7.13	7.37	10.32	6.04		33.09				0.22	
eresearch-fidelity-com	vnda	-1.22%	7.2800	7.2700	-0.0900	119,442	7.4400	7.1300	7.3700	10.3200	6.0400	28,103,000	32.04	$207.12m				
finance-abc7-com	vnda	-1.221%	7.280 usd	7.270	-0.0900	118,064	7.440	7.130	7.370	10.32	6.040	28,103,441						
finance-abc7chicago-com	vnda	-1.221%	7.280 usd	7.270	-0.0900	118,064	7.440	7.130	7.370	10.32	6.040	28,103,441						
financial-content	vnda	-1.221%	7.280 usd	7.270	-0.0900	118,064	7.440	7.130	7.370	10.32	6.040	28,103,441						
finapps-forbes-com	vnda	-1.2%	$7.28	7.27	-0.09	118,064	7.44	7.13	7.37	10.32	6.04	28 mil	31.6	205 mil	0.0	0.00	0.23	
finviz	vnda	-1.22%	7.28			118,064			7.37	-29.46%	20.53%	28.10m	30.71	207.10m			0.24	
fool	vnda	-1.22%	$7.28	$7.27	-0.09	118,064	$7.44	$7.13	$7.37	$10.32	$6.04		32.00	$204.59m				
foxbusiness	vnda		$7.28		-0.09	121,729			$7.37									
google-finance	vnda	(-1.22%)	7.28	7.27	-0.09	119,442.00	7.44	7.13		10.32	6.04	28.10m	30.63	204.59m			0.24	
howthemarketworks	vnda	-1.221%	7.28	7.27	-0.09	118,064	7.44	7.13	7.37									
hpcwire	vnda	-1.221%	7.280 usd	7.270	-0.0900	120,929	7.440	7.130	7.370	10.32	6.040	28,103,441						
insidestocks	vnda	-1.22%	7.28	7.27	-0.09	116654	7.44	7.13										
investopedia	vnda	-1.22 %	$7.28	7.27	-0.09				7.37									
investorguide	vnda	-1.22%	7.28	7.33	-0.09		7.40			10.32	6.04		31.50	204.6m			0.234	
marketintellisearch	vnda	-1.22 %	$7.28	$7.33	-0.09	117.20k	$7.44	$7.13	$7.37			28.10m	30.71	0.21b	0.0 %		0.24	
marketwatch	vnda	-1.22%	$7.28	open: 7.27	-0.09	3,065	$7.41	$7.13	$7.37	$10.32	$6.04		30.98	$211.90m			0.24	
minyanville	vnda	-1.221%	7.280 usd	7.270	-0.0900	118,064	7.440	7.130	7.370	10.32	6.040	28,103,441						
msn-money	vnda	-1.22%	7.28	7.27	-0.09	118,064	7.44	7.13	7.37	10.32	6.04	28.10 mil	30.33	207.12 mil			0.24	
nasdaq-com	vnda	1.22%	$ 7.28	$ 7.27	0.09	118,064	$ 7.44	$ 7.13	$ 7.37	$ 10.32	$ 6.04	28,103,000	31.65	$ 204,589,840			$ 0.23	
optimum	vnda	-1.22%	7.28 ( 4:00 pm edt)	7.27	-0.09	118,064	7.44	7.13	7.37	10.32	6.04	28.10m	33.1	204.6m			0.22	
paidcontent	vnda	-1.221%	7.280 usd	7.270	-0.0900	118,064	7.440	7.130	7.370	10.32	6.040	28,103,441						
pc-quote	vnda	-1.22%	7.28	7.27	-0.09	121,729	7.44	7.13	7.37	10.32	6.04	28,450,426	30.70833	207,119,000				
personal-wealth-biz	vnda	-1.22%	7.28	7.33	-0.09	121,729	7.44	7.13	7.37	10.32	6.04		31.50			0.00	0.234	
predictwallstreet	vnda	-1.22%	7.28		-0.09	119,442												
raymond-james	vnda	-1.22	7.28	7.27	-0.09	119,442	7.44	7.13	7.28	10.32	6.04		30.33				0.24	
renewable-energy-world	vnda	-1.221%	7.280 usd	7.270	-0.0900	119,442	7.440	7.130	7.370	10.32	6.040	28,103,441						
screamingmedia	vnda	-1.22%	$	open: 7.27	-0.09	3,065	$7.41	$7.13	$7.37	$10.32	$6.04		30.98	$211.90m			0.24	
scroli	vnda	%	vnda			0												
simple-stock-quotes	vnda	-1.22%	last trade: 7.28		change: -0.090								p/e ratio: 31.5					
smartmoney	vnda	(-1.22%)	7.28	$7.27	-0.09	119,442	$7.44	$7.13	$7.37	$10.32	$6.04			207,100	0.00%	$0.00		
stocknod	vnda	-1.221%	7.280 usd	7.270	-0.0900	119,442	7.440	7.130	7.370	10.32	6.040	28,103,441						
stockpickr	vnda	-1.22%	$7.28 -0.09 | -1.22%	7.27	-0.09	118.06k	7.44	7.13	7.37	10.32	6.04							
stocksmart	vnda	.0 %	$7.08	9.39	0	34,364	7.41	7.08										
stocktwits	vnda	-1.08%	7.29		-0.08													
streetinsider-com	vnda	1.22%	7.28	$7.27	-0.09	118,064	$7.44	$7.13	$7.37	$10.32	$6.04		33.09				$0.22	
thecramerreport	vnda		7.28	7.33	-0.09	120929	7.44	7.13										
thestree	vnda	-1.22%	$7.28	7.27	-0.09	119442	7.44	7.13	7.37	-10.32	6.04	2.8103441e7		2.11899945e8				
tickerspy	vnda	-1.22%	$7.28	7.27	-0.09	118,064	7.44	7.13	7.37	10.32	6.04		30.7	207.1m	0.00%	$0.00		
tmx-quotemedia	vnda	-1.22%	7.280	7.270	-0.090	121,729	7.440	7.130	7.370	10.320	6.040	28,103,441	33.50	204,593,050			0.22	
updown	vnda	-1.22%	$7.28	$7.27	-$0.09	117,864	$7.44	$7.13	$7.37	$10.32	$6.04	28.10b	30.37	$207m			0.24	
wallstreetsurvivor	vnda	-1.22%	7.28	7.27	-0.09	118,064	7.44	7.13		10.32	6.04		33.50	$207m			0.25	
yahoo-finance	vnda	1.22%	7.28	7.33	0.09	118,064	7.44	7.13	7.37	10.32	6.04		31.11	204.59m			0.23	
ycharts-com	vnda	-1.09%	7.29		-0.08					10.32	6.04		31.70	204.85m	0.00%		0.23	
zacks	vnda	(-1.22%)	7.28		-0.09	vol.  119,442	7.44	7.13		10.32	6.04		32.04	207.12 m	0.00	0.00	.23	
advfn	fisv	-0.94	64.61	64.75	-0.61	545466	64.95	64.06										
barchart	fisv	-0.94%	64.61	64.78	-0.61	422,708	64.95	64.06	65.22	65.41	44.85		15.72	$9.44 b			+3.24	
barrons	fisv	0.94%	64.61	64.75	-0.61	542,378	64.95	64.06				151.70 million		$9.30 billion	fisv has not issued dividends in more than 1 year.			
bloomberg	fisv	-0.935%	64.610	64.750	-0.610	545,466	64.950	64.060		65.41	44.85	143.611mil	18.463	9,280.154mil			3.500	
boston-com	fisv	-0.9353%	64.61 usd	64.75	-0.6100	545,166	64.95	64.06	65.22	65.41	44.85	143,611,172						
bostonmerchant	fisv	-0.9353%	64.61 usd	64.75	-0.6100	545,166	64.95	64.06	65.22	65.41	44.85	143,611,172						
business-insider	fisv	-0.9353%	64.61 usd	64.75	-0.6100	545,166	64.95	64.06	65.22	65.41	44.85	143,611,172						
chron	fisv	-0.9353%	64.61 usd	64.75	-0.6100	545,166	64.95	64.06	65.22	65.41	44.85	143,611,172						
cio-com	fisv	-0.94%	64.61 usd	64.75	-0.6100	545,166	64.95	64.06	65.22	65.41	44.85	143,611,172	19.52	9b				
cnn-money	fisv	-0.94%today&rsquo;s change	64.61data as of 4:00pm et	64.75	-0.61	542,378	64.95	64.06	65.22				19.5	$9.3b				
easystockalterts	fisv	-0.94%	64.61	64.75	-0.61	545166	64.95	64.06	65.22	65.41	44.85		19.52				3.31	
eresearch-fidelity-com	fisv	-0.94%	64.6100	64.7500	-0.6100	545,466	64.9500	64.0600	65.2200	65.4100	44.8500	143,611,000	19.70	$9.37b				
finance-abc7-com	fisv	-0.9353%	64.61 usd	64.75	-0.6100	545,166	64.95	64.06	65.22	65.41	44.85	143,611,172						
finance-abc7chicago-com	fisv	-0.9353%	64.61 usd	64.75	-0.6100	545,166	64.95	64.06	65.22	65.41	44.85	143,611,172						
financial-content	fisv	-0.9353%	64.61 usd	64.75	-0.6100	545,166	64.95	64.06	65.22	65.41	44.85	143,611,172						
finapps-forbes-com	fisv	-0.9%	$64.61	64.75	-0.61	545,466	64.95	64.06	65.22	65.41	44.85	144 mil	19.9	9 bil	0.0	0.00	3.24	
finviz	fisv	-0.94%	64.61			545,066			65.22	-1.22%	44.06%	143.61m	19.70	9.37b			3.31	
fool	fisv	-0.94%	$64.61	$64.75	-0.61	544,266	$64.95	$64.06	$65.22	$65.41	$44.85		19.80	$9.28b				
foxbusiness	fisv		$64.61		-0.61	558,063			$65.22									
google-finance	fisv	(-0.94%)	64.61	64.75	-0.61	545,466.00	64.95	64.06		65.41	44.85	143.61m	19.54	9.28b			3.31	
howthemarketworks	fisv	-0.935%	64.61	64.75	-0.61	545,166	64.95	64.06	65.22									
hpcwire	fisv	-0.9353%	64.61 usd	64.75	-0.6100	545,166	64.95	64.06	65.22	65.41	44.85	143,611,172						
insidestocks	fisv	-0.94%	64.61	64.78	-0.61	379066	64.95	64.06					price earnings ratio: 15.68					
investopedia	fisv	-0.94 %	$64.61	64.75	-0.61				65.22									
investorguide	fisv	-0.94%	64.61	64.78	-0.61		64.95	64.12		65.41	44.85		20.10	9.279b			3.245	
marketintellisearch	fisv	-0.92 %	$64.62	$64.75	-0.60	538.50k	$64.95	$64.06	$65.22			143.61m	19.70	9.37b	0.0 %		3.31	
marketwatch	fisv	-0.94%	$64.60	open: 64.75	-0.61	23,221	$64.95	$64.06	$65.22	$65.41	$44.85		19.20	$9.30b			3.36	
minyanville	fisv	-0.9353%	64.61 usd	64.75	-0.6100	545,166	64.95	64.06	65.22	65.41	44.85	143,611,172						
msn-money	fisv	-0.94%	64.61	64.75	-0.61	545,466	64.95	64.06	65.22	65.41	44.85	143.61 mil	19.52	9.37 bil			3.24	
nasdaq-com	fisv	0.94%	$ 64.61	$ 64.75	0.61	545,466	$ 64.95	$ 64.06	$ 65.22	$ 65.41	$ 44.85	143,611,000	19.94	$ 9,278,706,710			$ 3.24	
optimum	fisv	-0.92%	64.62 ( 4:00 pm edt)	64.75	-0.60	499,813	64.95	64.06	65.22	65.41	44.85	143.61m	19.5	9.3b			3.31	
paidcontent	fisv	-0.9353%	64.61 usd	64.75	-0.6100	545,166	64.95	64.06	65.22	65.41	44.85	143,611,172						
pc-quote	fisv	-0.94%	64.61	64.75	-0.61	558,648	64.95	64.06	65.22	65.41	44.85	144,966,878	19.70393	9,366,310,000				
personal-wealth-biz	fisv	-0.94%	64.61	64.78	-0.61	557,663	64.95	64.06	65.22	65.41	44.85		20.10			0.00	3.245	
predictwallstreet	fisv	-0.94%	64.61		-0.61	545,466												
raymond-james	fisv	-0.94	64.61	64.75	-0.61	545,466	64.95	64.06	64.61	65.41	44.85		19.29				3.35	
renewable-energy-world	fisv	-0.9353%	64.61 usd	64.75	-0.6100	545,166	64.95	64.06	65.22	65.41	44.85	143,611,172						
screamingmedia	fisv	-0.94%	$	open: 64.75	-0.61	15,937	$64.95	$64.06	$65.22	$65.41	$44.85		19.20	$9.30b			3.36	
scroli	fisv	-0.94%	fisv 64.61	64.75	-0.61	460,122	64.95	64.06	65.22	65.41	44.85		19.54				3.31	
simple-stock-quotes	fisv	-0.94%	last trade: 64.61		change: -0.610								p/e ratio: 20.1					
smartmoney	fisv	(-0.94%)	64.61	$64.75	-0.61	545,466	$64.95	$64.06	$65.22	$65.41	$44.85			9,366,300	0.00%	$0.00		
stocknod	fisv	-0.9353%	64.61 usd	64.75	-0.6100	545,166	64.95	64.06	65.22	65.41	44.85	143,611,172						
stockpickr	fisv	-0.94%	$64.61 -0.61 | -0.94%	64.75	-0.61	544.14k	64.95	64.06	65.22	65.41	44.85							
stocksmart	fisv	.0 %	$63.6	59.12	0	169,976	64.87	63.55										
stocktwits	fisv	-0.92%	64.62		-0.60													
streetinsider-com	fisv	0.94%	64.61	$64.75	-0.61	545,166	$64.95	$64.06	$65.22	$65.41	$44.85		19.52				$3.31	
thecramerreport	fisv		64.61	64.78	-0.61	545066	64.95	64.06										
thestree	fisv	-0.94%	$64.61	64.75	-0.61	544139	64.95	64.06	65.22	-65.41	44.85	1.43611172e8		9.298823387e9				
tickerspy	fisv	-0.94%	$64.61	64.75	-0.61	545,466	64.95	64.06	65.22	65.41	44.85		19.7	9.3b	0.00%	$0.00		
tmx-quotemedia	fisv	-0.94%	64.610	64.750	-0.610	558,063	64.950	64.060	65.220	65.410	44.850	143,611,172	20.10	9,278,717,823			3.24	
updown	fisv	-0.94%	$64.61	$64.75	-$0.61	542,378	$64.95	$64.06	$65.22	$65.41	$44.85	143.61b	19.92	$9.36b			3.27	
wallstreetsurvivor	fisv	-0.94%	64.61	64.75	-0.61	545,166	64.95	64.06		65.41	48.76		20.10	$9b			3.27	
yahoo-finance	fisv	0.94%	64.61	64.78	0.61	545,066	64.95	64.06	65.22	65.41	44.85			9.28b				
ycharts-com	fisv	-0.92%	64.62		-0.60					65.41	44.85		19.94	9.44b	0.00%		3.24	
zacks	fisv	(-0.94%)	64.61		-0.61	vol.  545,466	64.95	64.06		65.41	44.85		15.83	9.37 b	0.00	0.00	4.12	
advfn	bgcp	-0.62	8.03	7.94	-0.05	556548	8.09	7.9										
barchart	bgcp	-0.62%	8.03	7.94	-0.05	556,548	8.09	7.90	8.08	9.88	4.35		12.44	$794.65 m	8.67%	$0.68	+0.37	
barrons	bgcp	0.62%	8.03	7.94	-0.05	556,548	8.09	7.90				228.57 million		$939.18 million	8.47%	$0.17		
bloomberg	bgcp	-0.619%	8.030	7.940	-0.050	556,548	8.090	7.900		10.07	4.70	84.930mil	21.132	2,078.647mil	7.347	0.170 regular cash	0.380	
boston-com	bgcp	-0.6188%	8.030 usd	7.940	-0.0500	556,548	8.090	7.900	8.080	10.07	4.690	84,930,065						
bostonmerchant	bgcp	-0.6188%	8.030 usd	7.940	-0.0500	556,548	8.090	7.900	8.080	10.07	4.690	84,930,065						
business-insider	bgcp	-0.6188%	8.030 usd	7.940	-0.0500	556,548	8.090	7.900	8.080	10.07	4.690	84,930,065						
chron	bgcp	-0.6188%	8.030 usd	7.940	-0.0500	556,548	8.090	7.900	8.080	10.07	4.690	84,930,065						
cio-com	bgcp	-0.62%	8.030 usd	7.940	-0.0500	556,548	8.090	7.900	8.080	10.07	4.690	84,930,065	21.13	682m	8.7	0.68		
cnn-money	bgcp	-0.62%	8.03	7.94	-0.05	552,549	8.09	7.90	8.08				21.1	$682.0m	8.47%			
easystockalterts	bgcp	-0.63%	8.03	7.94	-0.05	556548	8.09	7.90	8.08	10.07	4.69		21.13				0.38	
eresearch-fidelity-com	bgcp	-0.62%	8.0300	7.9400	-0.0500	556,548	8.0900	7.9000	8.0800	10.0700	4.7000	119,793,000	21.19	$939.18m	8.42%	$0.170000		
finance-abc7-com	bgcp	-0.6188%	8.030 usd	7.940	-0.0500	556,548	8.090	7.900	8.080	10.07	4.690	84,930,065						
finance-abc7chicago-com	bgcp	-0.6188%	8.030 usd	7.940	-0.0500	556,548	8.090	7.900	8.080	10.07	4.690	84,930,065						
financial-content	bgcp	-0.6188%	8.030 usd	7.940	-0.0500	556,548	8.090	7.900	8.080	10.07	4.690	84,930,065						
finapps-forbes-com	bgcp	-0.6%	$8.03	7.94	-0.05	556,548	8.09	7.90	8.08	10.07	4.70	121 mil	21.7	970 mil	7.3	0.59	0.37	
finviz	bgcp	-0.62%	8.03			556,548			8.08	-18.70%	84.71%	119.79m	21.70	961.91m		0.68	0.37	
fool	bgcp	-0.62%	$8.03	$7.94	-0.05	556,548	$8.09	$7.90	$8.08	$10.07	$4.70		20.60	$961.82m	8.10%	0.68		
foxbusiness	bgcp		$8.03		-0.05	556,548			$8.08									
google-finance	bgcp	(-0.62%)	8.03	7.94	-0.05	556,548.00	8.09	7.90		10.07	4.70	119.78m	21.97	961.82m	8.47	0.17	0.37	
howthemarketworks	bgcp	-0.619%	8.03	7.94	-0.05	549,894	8.09	7.9	8.08									
hpcwire	bgcp	-0.6188%	8.030 usd	7.940	-0.0500	556,548	8.090	7.900	8.080	10.07	4.690	84,930,065						
insidestocks	bgcp	-0.62%	8.03	7.94	-0.05	556548	8.09	7.90					price earnings ratio: 11.00					
investopedia	bgcp	-0.62 %	$8.03	7.94	-0.05				8.08									
investorguide	bgcp	-0.62%	8.03	8.04	-0.05		8.09	7.90		10.07	4.70		27.39	961.8m			0.295	
marketintellisearch	bgcp	-0.62 %	$8.03	$8.04	-0.05	530.90k	$8.09	$7.90	$8.08			119.79m	21.84	0.97b	8.42 %		0.37	
marketwatch	bgcp	-0.62%	$8.03	open: 7.94	-0.05	20,754	$8.09	$7.90	$8.08	$10.07	$4.70		21.66	$939.18m	8.47%	0.17	0.37	
minyanville	bgcp	-0.6188%	8.030 usd	7.940	-0.0500	556,548	8.090	7.900	8.080	10.07	4.690	84,930,065						
msn-money	bgcp	-0.62%	8.03	7.94	-0.05	556,548	8.09	7.90	8.08	10.07	4.70	119.79 mil	21.13	967.93 mil	8.42%	0.68	0.37	
nasdaq-com	bgcp	0.62%	$ 8.03	$ 7.94	0.05	556,548	$ 8.09	$ 7.90	$ 8.08	$ 10.07	$ 4.70	84,930,000	21.7	$ 681,987,900	8.42 %	$0.680000	$ 0.37	
optimum	bgcp	-0.62%	8.03 ( 4:30 pm edt)	7.94	-0.05	556,548	8.09	7.90	8.08	10.07	4.69	84.93m	21.1	682.0m	8.47	0.68	0.38	
paidcontent	bgcp	-0.6188%	8.030 usd	7.940	-0.0500	556,548	8.090	7.900	8.080	10.07	4.690	84,930,065						
pc-quote	bgcp	-0.62%	8.03	7.94	-0.05	556,548	8.09	7.9	8.08	10.07	4.70	86,482,167	21.26316	694,452,000		0.17		
personal-wealth-biz	bgcp	-0.62%	8.03	8.04	-0.05	556,548	8.09	7.90	8.08	10.07	4.70		27.39		7.30	0.59	0.295	
predictwallstreet	bgcp	-0.62%	8.03		-0.05	556,548												
raymond-james	bgcp	-0.62	8.03	7.94	-0.05	556,548	8.09	7.90	8.03	10.07	4.70		21.70				0.37	
renewable-energy-world	bgcp	-0.6188%	8.030 usd	7.940	-0.0500	556,548	8.090	7.900	8.080	10.07	4.690	84,930,065						
screamingmedia	bgcp	-0.62%	$	open: 7.94	-0.05	20,754	$8.09	$7.90	$8.08	$10.07	$4.70		21.66	$939.18m	8.47%	0.17	0.37	
scroli	bgcp	%	bgcp			0												
simple-stock-quotes	bgcp	-0.62%	last trade: 8.03		change: -0.050								p/e ratio: 27.39					
smartmoney	bgcp	(-0.62%)	8.03	$7.94	-0.05	556,548	$8.09	$7.90	$8.08	$10.07	$4.70			686,200	8.42%	$0.17		
stocknod	bgcp	-0.6188%	8.030 usd	7.940	-0.0500	556,548	8.090	7.900	8.080	10.07	4.690	84,930,065						
stockpickr	bgcp	-0.62%	$8.03 -0.05 | -0.62%	7.94	-0.05	556.55k	8.09	7.90	8.08	10.07	4.70							
stocksmart	bgcp	.0 %	$7.935	8.45	0	167,811	8.28	7.93										
stocktwits	bgcp	-0.62%	8.03		-0.05													
streetinsider-com	bgcp	0.62%	8.03	$7.94	-0.05	556,548	$8.09	$7.90	$8.08	$10.07	$4.69		21.13				$0.38	
thecramerreport	bgcp		8.05	8.04	-0.03	101681	8.09	7.90										
thestree	bgcp	-0.62%	$8.03	7.94	-0.05	556548	8.09	7.9	8.08	-10.07	4.7	1.19778172e8		6.6585171e8				
tickerspy	bgcp	-0.62%	$8.03	7.94	-0.05	556,548	8.09	7.90	8.08	10.07	4.70		21.3	809.6m	8.42%	$0.17		
tmx-quotemedia	bgcp	-0.62%	8.030	7.940	-0.050	556,548	8.090	7.900	8.080	10.070	4.700	119,778,172	21.30	961,818,721	8.416	0.170 usd	0.38	
updown	bgcp	-0.62%	$8.03	$7.94	-$0.05	534,794	$8.09	$7.90	$8.08	$10.07	$4.70	119.77b	21.82	$968m			0.37	
wallstreetsurvivor	bgcp	-0.62%	8.03	7.94	-0.05	549,894	8.09	7.90		10.07	4.91		21.30	$686m	8.40%	0.48 -	0.24	
yahoo-finance	bgcp	0.62%	8.03	8.04	0.05	556,548	8.09	7.90	8.08	10.07	4.70		27.22	961.82m	8.70%	0.68	0.30	
ycharts-com	bgcp	-0.62%	8.03		-0.05					10.07	4.69		21.13	794.65m	8.55%		0.38	
zacks	bgcp	(-0.62%)	8.03		-0.05	vol.  556,548	8.09	7.90		10.07	4.69		12.82	967.81 m	8.42	0.68	.63	
advfn	wfm	-0.54	64.36	63.95	-0.35	676007	64.77	63.82										
barchart	wfm	-0.54%	64.36	63.95	-0.35	629,948	64.77	63.82	64.71	66.66	33.86		36.87	$11.17 b	0.63%	$0.40	+1.73	
barrons	wfm	0.54%	64.36	63.95	-0.35	670,501	64.77	63.82				171.71 million		$11.21 billion	0.62%	$0.1		
bloomberg	wfm	-0.541%	64.360	63.950	-0.350	676,007	64.770	63.820		66.87	34.04	175.713mil	36.568	11,308.870mil	0.467	0.100 regular cash	1.760	
boston-com	wfm	-0.5409%	64.36 usd	63.95	-0.3500	675,607	64.77	63.82	64.71	66.87	33.96	175,712,740						
bostonmerchant	wfm	-0.5409%	64.36 usd	63.95	-0.3500	675,607	64.77	63.82	64.71	66.87	33.96	175,712,740						
business-insider	wfm	-0.5409%	64.36 usd	63.95	-0.3500	675,607	64.77	63.82	64.71	66.87	33.96	175,712,740						
chron	wfm	-0.5409%	64.36 usd	63.95	-0.3500	675,507	64.77	63.82	64.71	66.87	33.96	175,712,740						
cio-com	wfm	-0.54%	64.36 usd	63.95	-0.3500	675,507	64.77	63.82	64.71	66.87	33.96	175,712,740	37.20	11b	0.6	0.4		
cnn-money	wfm	-0.54%today&rsquo;s change	64.36data as of 4:00pm et	63.95	-0.35	673,241	64.77	63.82	64.71				37.2	$11.3b	0.62%			
easystockalterts	wfm	-0.55%	64.36	63.95	-0.35	675507	64.77	63.82	64.71	64.89	53.92		37.20				1.73	
eresearch-fidelity-com	wfm	-0.54%	64.3600	63.9500	-0.3500	675,907	64.7700	63.8200	64.7100	66.8700	34.0400	175,713,000	37.40	$11.37b	0.62%	$0.100000		
finance-abc7-com	wfm	-0.5409%	64.36 usd	63.95	-0.3500	675,507	64.77	63.82	64.71	66.87	33.96	175,712,740						
finance-abc7chicago-com	wfm	-0.5409%	64.36 usd	63.95	-0.3500	675,507	64.77	63.82	64.71	66.87	33.96	175,712,740						
financial-content	wfm	-0.5409%	64.36 usd	63.95	-0.3500	675,507	64.77	63.82	64.71	66.87	33.96	175,712,740						
finapps-forbes-com	wfm	-0.5%	$64.36	63.95	-0.35	675,907	64.77	63.82	64.71	66.87	34.04	176 mil	37.2	11 bil	0.6	0.40	1.73	
finviz	wfm	-0.54%	64.36			673,241			64.71	-3.45%	90.06%	175.71m	37.40	11.37b		0.40	1.73	
fool	wfm	-0.57%	$64.34	$63.95	-0.37	630,623	$64.77	$63.82	$64.71	$66.87	$34.04		36.90	$11.31b	4.20%	0.40		
foxbusiness	wfm		$64.36		-0.35	687,032			$64.71									
google-finance	wfm	(-0.54%)	64.36	63.95	-0.35	675,907.00	64.77	63.82		66.87	34.04	173.56m	37.20	11.17b	0.62	0.10	1.73	
howthemarketworks	wfm	-0.541%	64.36	63.95	-0.35	675,607	64.77	63.82	64.71									
hpcwire	wfm	-0.5409%	64.36 usd	63.95	-0.3500	675,607	64.77	63.82	64.71	66.87	33.96	175,712,740						
insidestocks	wfm	-0.54%	64.36	63.95	-0.35	583917	64.77	63.82					price earnings ratio: 37.20					
investopedia	wfm	-0.54 %	$64.36	63.95	-0.35				64.71									
marketintellisearch	wfm	0.16 %	$24.62	$24.43	0.04	1479.50k	$24.63	$24.12	$24.58						%			
marketwatch	wfm	-0.54%	$64.17	open: 63.95	-0.35	13,791	$64.77	$63.82	$64.71	$66.87	$34.04		37.76	$11.21b	0.62%	0.10	1.70	
minyanville	wfm	-0.5409%	64.36 usd	63.95	-0.3500	675,507	64.77	63.82	64.71	66.87	33.96	175,712,740						
msn-money	wfm	-0.54%	64.36	63.95	-0.35	675,907	64.77	63.82	64.71	66.87	34.04	175.71 mil	37.20	11.37 bil	0.62%	0.40	1.73	
nasdaq-com	wfm	0.54%	$ 64.36	$ 63.95	0.35	675,907	$ 64.77	$ 63.82	$ 64.71	$ 66.87	$ 34.04	175,713,000	37.2	$ 11,308,888,680	0.62 %	$0.400000	$ 1.73	
optimum	wfm	-0.54%	64.36 ( 4:00 pm edt)	63.95	-0.35	672,941	64.77	63.82	64.71	64.89	53.92	175.71m	37.2	11.3b	0.62	0.40	1.73	
paidcontent	wfm	-0.5409%	64.36 usd	63.95	-0.3500	675,507	64.77	63.82	64.71	66.87	33.96	175,712,740						
pc-quote	wfm	-0.54%	64.36	63.95	-0.35	687,032	64.77	63.82	64.71	66.87	34.04	176,668,567	37.40462	11,370,389,000		0.1		
personal-wealth-biz	wfm	-0.54%	64.36	64.00	-0.35	686,932	64.77	63.82	64.71	66.87	34.04		37.25		0.46	0.30	1.737	
predictwallstreet	wfm	-0.54%	64.36		-0.35	675,907												
raymond-james	wfm	-0.54	64.36	63.95	-0.35	675,907	64.77	63.82	64.36	66.87	34.04		36.99				1.74	
renewable-energy-world	wfm	-0.5409%	64.36 usd	63.95	-0.3500	675,507	64.77	63.82	64.71	66.87	33.96	175,712,740						
screamingmedia	wfm	-0.54%	$	open: 63.95	-0.35	13,791	$64.77	$63.82	$64.71	$66.87	$34.04		37.76	$11.21b	0.62%	0.10	1.70	
scroli	wfm	%	wfm			0												
simple-stock-quotes	wfm	-0.54%	last trade: 64.36		change: -0.350								p/e ratio: 37.25					
smartmoney	wfm	(-0.54%)	64.36	$63.95	-0.35	675,907	$64.77	$63.82	$64.71	$66.87	$34.04			11,370,400	0.62%	$0.10		
stocknod	wfm	-0.5409%	64.36 usd	63.95	-0.3500	675,507	64.77	63.82	64.71	66.87	33.96	175,712,740						
stockpickr	wfm	-0.54%	$64.36 -0.35 | -0.54%	63.95	-0.35	673.34k	64.77	63.82	64.71	66.87	34.04							
stocksmart	wfm	.0 %	$59.59	06/01 3:58 pm	0													
stocktwits	wfm	-0.56%	64.35		-0.36													
streetinsider-com	wfm	0.54%	64.36	$63.95	-0.35	675,507	$64.77	$63.82	$64.71	$64.89	$53.92		37.20				$1.73	
thecramerreport	wfm		64.36	64.00	-0.35	675907	64.77	63.82										
thestree	wfm	-0.54%	$64.36	63.95	-0.35	673341	64.77	63.82	64.71	-66.87	34.04	1.7571274e8		1.1206958557e10				
tickerspy	wfm	-0.54%	$64.36	63.95	-0.35	673,341	64.77	63.82	64.71	66.87	34.04		37.4	11.3b	0.62%	$0.10		
tmx-quotemedia	wfm	-0.54%	64.360	63.950	-0.350	687,032	64.770	63.820	64.710	66.870	34.040	175,712,740	37.40	11,308,871,946	0.618	0.100 usd	1.73	
updown	wfm	-0.54%	$64.36	$63.95	-$0.35	670,501	$64.77	$63.82	$64.71	$66.87	$34.04	175.71b	36.93	$11.37b			1.75	
wallstreetsurvivor	wfm	-0.54%	64.36	63.95	-0.35	672,941	64.77	63.82		66.87	34.04		37.40	$11b	0.60%		1.43	
yahoo-finance	wfm	0.54%	64.36	64.00	0.35	675,807	64.77	63.82	64.71	66.87	34.04		37.05	11.31b	0.60%	0.40	1.74	
ycharts-com	wfm	-0.49%	64.35		-0.32					66.87	34.04		36.98	11.17b	0.70%		1.74	
zacks	wfm	(-0.54%)	64.36		-0.35	vol.  675,907	64.77	63.82		66.87	34.04		37.4	11.37 b	0.62	0.40	1.73	
advfn	weys	-1.93	24.89	24.98	-0.49	3619	25.04	24.48										
barchart	weys	-1.93%	24.89	24.98	-0.49	5,372	25.04	24.48	25.38	26.44	21.80		21.48	$282.75 m	2.57%	$0.64	+1.16	
barrons	weys	1.93%	24.89	24.98	-0.49	3,015	25.04	24.48				11.49 million		$347.76 million	2.57%	$0.16		
bloomberg	weys	-1.931%	24.890	24.980	-0.490	3,619	25.040	24.480		26.80	22.25	11.354mil	21.457	282.590mil	2.571	0.160 regular cash	1.160	
boston-com	weys	-1.931%	24.89 usd	24.98	-0.4900	3,619	25.04	24.48	25.38	26.80	22.25	11,353,547						
bostonmerchant	weys	-1.931%	24.89 usd	24.98	-0.4900	3,619	25.04	24.48	25.38	26.80	22.25	11,353,547						
business-insider	weys	-1.931%	24.89 usd	24.98	-0.4900	3,619	25.04	24.48	25.38	26.80	22.25	11,353,547						
chron	weys	-1.931%	24.89 usd	24.98	-0.4900	3,619	25.04	24.48	25.38	26.80	22.25	11,353,547						
cio-com	weys	-1.93%	24.89 usd	24.98	-0.4900	3,619	25.04	24.48	25.38	26.80	22.25	11,353,547	21.46	283m	2.6	0.64		
cnn-money	weys	-1.34%today&rsquo;s change	25.04data as of 3:58pm et	24.98	-0.34	1,716	25.04	24.48	25.38				21.6	$284.3m	2.56%			
easystockalterts	weys	-1.96%	24.89	24.98	-0.49	3015	25.04	24.48	25.38	26.80	22.25		21.46				1.16	
eresearch-fidelity-com	weys	-1.93%	24.8900	24.9800	-0.4900	3,619	25.0400	24.4800	25.3800	26.7965	22.2500	11,354,000	21.48	$288.16m	2.52%	$0.160000		
finance-abc7-com	weys	-1.931%	24.89 usd	24.98	-0.4900	3,619	25.04	24.48	25.38	26.80	22.25	11,353,547						
finance-abc7chicago-com	weys	-1.931%	24.89 usd	24.98	-0.4900	3,619	25.04	24.48	25.38	26.80	22.25	11,353,547						
financial-content	weys	-1.931%	24.89 usd	24.98	-0.4900	3,619	25.04	24.48	25.38	26.80	22.25	11,353,547						
finapps-forbes-com	weys	-1.9%	$24.89	24.98	-0.49	3,619	25.04	24.48	25.38	26.79	22.25	11 mil		283 mil	2.6	0.64		
finviz	weys	-1.93%	24.89			3,619			25.38	-5.85%	14.16%	11.35m	22.07	288.06m		0.64	1.15	
fool	weys	-1.93%	$24.89	$24.98	-0.49	3,015	$25.04	$24.48	$25.38	$26.80	$22.25		20.90	$282.59m	2.70%	0.64		
foxbusiness	weys		$24.89		-0.49	3,619			$25.38									
google-finance	weys	(-1.93%)	24.89	24.98	-0.49	3,619.00	25.04	24.48		26.80	22.25	11.35m	21.62	282.59m	2.57	0.16	1.15	
howthemarketworks	weys	-1.931%	24.89	24.98	-0.49	3,015	25.04	24.48	25.38									
hpcwire	weys	-1.931%	24.89 usd	24.98	-0.4900	3,619	25.04	24.48	25.38	26.80	22.25	11,353,547						
insidestocks	weys	-1.93%	24.89	24.98	-0.49	3619	25.04	24.48										
investopedia	weys	-1.93 %	$24.89	24.98	-0.49				25.38									
investorguide	weys	-1.93%	24.89	24.98	-0.49		25.04	24.48		26.80	22.25		22.07	282.6m			1.15	
marketintellisearch	weys	-1.93 %	$24.89	$24.98	-0.49	1.00k	$25.04	$24.48	$25.38			11.35m	22.07	0.29b	2.52 %		1.15	
marketwatch	weys	-1.93%	$24.89	open: 24.98	-0.49	604	$25.04	$24.48	$25.38	$26.80	$22.25		21.46	$347.76m	2.57%	0.16	1.16	
minyanville	weys	-1.931%	24.89 usd	24.98	-0.4900	3,619	25.04	24.48	25.38	26.80	22.25	11,353,547						
msn-money	weys	-1.93%	24.89	24.98	-0.49	3,619	25.04	24.48	25.38	26.80	22.25	11.35 mil	21.64	288.15 mil	2.52%	0.64	1.15	
nasdaq-com	weys	1.93%	$ 24.89	$ 24.98	0.49	3,619	$ 25.04	$ 24.48	$ 25.38	$ 26.7965	$ 22.25	11,354,000	21.46	$ 282,601,060	2.52 %	$0.640000	$ 1.16	
optimum	weys	-1.93%	24.89 ( 4:00 pm edt)	24.98	-0.49	3,015	25.04	24.48	25.38	26.80	22.25	11.35m	21.5	282.6m	2.57	0.64	1.16	
paidcontent	weys	-1.931%	24.89 usd	24.98	-0.4900	3,619	25.04	24.48	25.38	26.80	22.25	11,353,547						
pc-quote	weys	-1.93%	24.89	24.98	-0.49	3,619	25.04	24.48	25.38	26.80	22.25	11,577,521	22.06957	288,165,000		0.16		
personal-wealth-biz	weys	-1.93%	24.89	24.98	-0.49	3,619	25.04	24.48	25.38	26.80	22.25		22.07		2.52	0.64	1.15	
predictwallstreet	weys	-1.93%	25.04		-0.49	3,619												
raymond-james	weys	-1.93	24.89	24.98	-0.49	3,619	25.04	24.48	24.89	26.80	22.25		21.27				1.17	
renewable-energy-world	weys	-1.931%	24.89 usd	24.98	-0.4900	3,619	25.04	24.48	25.38	26.80	22.25	11,353,547						
screamingmedia	weys	-1.93%	$	open: 24.98	-0.49	604	$25.04	$24.48	$25.38	$26.80	$22.25		21.46	$347.76m	2.57%	0.16	1.16	
scroli	weys	%	weys			0												
simple-stock-quotes	weys	-1.93%	last trade: 24.89		change: -0.490								p/e ratio: 22.07					
smartmoney	weys	(-1.93%)	24.89	$24.98	-0.49	3,619	$25.04	$24.48	$25.38	$26.80	$22.25			288,200	2.52%	$0.16		
stocknod	weys	-1.931%	24.89 usd	24.98	-0.4900	3,619	25.04	24.48	25.38	26.80	22.25	11,353,547						
stockpickr	weys	-1.93%	$24.89 -0.49 | -1.93%	24.98	-0.49	3.24k	25.04	24.48	25.38	26.80	22.25							
stocksmart	weys	%	$23.93	25.11		1,765	23.94	23.31										
stocktwits	weys	-1.85%	24.91		-0.47													
streetinsider-com	weys	1.93%	24.89	$24.98	-0.49	3,619	$25.04	$24.48	$25.38	$26.80	$22.25		21.46				$1.16	
thecramerreport	weys		24.89	24.98	-0.49	3619	25.04	24.48										
thestree	weys	-1.93%	$24.89	24.98	-0.49	3240	25.04	24.48	25.38	-26.8	22.25	1.1353547e7		2.82930391e8				
tickerspy	weys	-1.93%	$24.89	24.98	-0.49	3,015	25.04	24.48	25.38	26.80	22.25		22.1	288.1m	2.52%	$0.16		
tmx-quotemedia	weys	-1.93%	24.890	24.980	-0.490	3,619	25.040	24.480	25.380	26.797	22.250	11,353,547	21.90	282,589,785	2.522	0.160 usd	1.16	
updown	weys	-1.93%	$24.89	$24.98	-$0.49	3,015	$25.04	$24.48	$25.38	$26.80	$22.25	11.35b	21.76	$288m			1.17	
wallstreetsurvivor	weys	-1.93%	24.89	24.98	-0.49	3,015	25.04	24.48		26.80	22.25		21.90	$288m	2.50%	0.63 -	1.19	
yahoo-finance	weys	1.93%	24.89	24.98	0.49	3,619	25.04	24.48	25.38	26.80	22.25		21.64	282.58m	2.60%	0.64	1.15	
ycharts-com	weys	-1.85%	24.91		-0.47					26.80	22.25		21.66	282.98m	2.85%		1.15	
zacks	weys	(-1.93%)	24.89		-0.49	vol.  3,619	25.04	24.48		26.80	22.25		21.88	288.17 m	2.52	0.64	1.16	
advfn	dw	-1.18	25.12	24.99	-0.3	63069	25.26	24.61										
barchart	dw	-1.18%	25.12	24.99	-0.30	63,069	25.26	24.61	25.42	26.78	17.26		18.98	$554.40 m			+1.35	
barrons	dw	1.18%	25.12	24.99	-0.30	62,470	25.26	24.61				22.27 million		$552.83 million		$1.5		
bloomberg	dw	-1.180%	25.120	24.990	-0.300	63,069	25.260	24.610		26.78	17.26	22.069mil	19.030	554.379mil	5.964	1.500 special cash	1.320	
boston-com	dw	-1.180%	25.12 usd	24.99	-0.3000	63,069	25.26	24.61	25.42	26.51	17.89	22,069,226						
bostonmerchant	dw	-1.180%	25.12 usd	24.99	-0.3000	63,069	25.26	24.61	25.42	26.51	17.89	22,069,226						
business-insider	dw	-1.180%	25.12 usd	24.99	-0.3000	63,069	25.26	24.61	25.42	26.51	17.89	22,069,226						
chron	dw	-1.180%	25.12 usd	24.99	-0.3000	63,069	25.26	24.61	25.42	26.51	17.89	22,069,226						
cio-com	dw	-1.18%	25.12 usd	24.99	-0.3000	63,069	25.26	24.61	25.42	26.51	17.89	22,069,226	18.61	554m				
cnn-money	dw	-1.18%	25.12	24.97	-0.30	63,069	25.26	24.61	25.42				18.6	$554.4m				
easystockalterts	dw	-1.20%	25.12	24.99	-0.30	63069	25.26	24.61	25.42	26.78	18.07		18.61				1.35	
eresearch-fidelity-com	dw	-1.18%	25.1200	24.9900	-0.3000	63,069	25.2600	24.6100	25.4200	26.7800	18.4400	22,069,000	18.83	$560.99m				
finance-abc7-com	dw	-1.180%	25.12 usd	24.99	-0.3000	63,069	25.26	24.61	25.42	26.51	17.89	22,069,226						
finance-abc7chicago-com	dw	-1.180%	25.12 usd	24.99	-0.3000	63,069	25.26	24.61	25.42	26.51	17.89	22,069,226						
financial-content	dw	-1.180%	25.12 usd	24.99	-0.3000	63,069	25.26	24.61	25.42	26.51	17.89	22,069,226						
finapps-forbes-com	dw	-1.2%	$25.12	24.99	-0.30	63,069	25.26	24.61	25.42	26.78	18.44	22 mil	18.6	554 mil	0.0	0.00	1.35	
finviz	dw	-1.18%	25.12			63,069			25.42	-6.20%	36.23%	22.07m	18.61	554.40m			1.35	
fool	dw	-1.18%	$25.12	$24.99	-0.30	63,069	$25.26	$24.61	$25.42	$26.78	$18.44		18.30	$554.38m				
foxbusiness	dw		$25.12		-0.30	63,069			$25.42									
google-finance	dw	(-1.18%)	25.12	24.99	-0.30	63,069.00	25.26	24.61		26.78	18.44	22.07m	18.57	554.38m	null	null	1.35	
howthemarketworks	dw	-1.18%	25.12	24.99	-0.3	62,470	25.26	24.61	25.42									
hpcwire	dw	-1.180%	25.12 usd	24.99	-0.3000	63,069	25.26	24.61	25.42	26.51	17.89	22,069,226						
insidestocks	dw	-1.18%	25.12	24.99	-0.30	63000	25.26	24.61					price earnings ratio: 18.61					
investopedia	dw	-1.18 %	$25.12	24.99	-0.30				25.42									
investorguide	dw	-1.18%	25.12	24.99	-0.30		25.26	24.61		26.51	18.44		18.83	554.4m			1.35	
marketintellisearch	dw	-1.18 %	$25.12	$24.99	-0.30	41.60k	$25.26	$24.61	$25.42			22.07m	18.83	0.56b	0.0 %		1.35	
marketwatch	dw	-1.18%	$25.12	open: 24.99	-0.30	599	$25.26	$24.61	$25.42	$26.78	$18.44		18.68	$552.83m		1.50	1.34	
minyanville	dw	-1.180%	25.12 usd	24.99	-0.3000	63,069	25.26	24.61	25.42	26.51	17.89	22,069,226						
msn-money	dw	-1.18%	25.12	24.99	-0.30	63,069	25.26	24.61	25.42	26.78	18.44	22.07 mil	18.61	561 mil			1.35	
nasdaq-com	dw	1.18%	$ 25.12		0.30	63,069	$ 25.26	$ 24.61	$ 25.42	$ 26.78	$ 18.44	22,069,000	18.61	$ 554,373,280			$ 1.35	
optimum	dw	-1.18%	25.12 ( 4:15 pm edt)	24.99	-0.30	63,069	25.26	24.61	25.42	26.78	18.07	22.07m	18.6	554.4m			1.35	
paidcontent	dw	-1.180%	25.12 usd	24.99	-0.3000	63,069	25.26	24.61	25.42	26.51	17.89	22,069,226						
pc-quote	dw	-1.18%	25.12	24.99	-0.30	63,069	25.26	24.61	25.42	26.78	18.44	22,332,564	18.82963	560,994,000		1.5		
personal-wealth-biz	dw	-1.18%	25.12	24.99	-0.30	63,069	25.26	24.61	25.42	26.51	18.44		18.83			0.00	1.35	
predictwallstreet	dw	-1.18%	25.12		-0.30	63,069												
raymond-james	dw	-1.18	25.12	24.99	-0.30	63,069	25.26	24.61	25.12	26.78	18.44		18.61				1.35	
renewable-energy-world	dw	-1.180%	25.12 usd	24.99	-0.3000	63,069	25.26	24.61	25.42	26.51	17.89	22,069,226						
screamingmedia	dw	-1.18%	$	open: 24.99	-0.30	599	$25.26	$24.61	$25.42	$26.78	$18.44		18.68	$552.83m		1.50	1.34	
scroli	dw	%	dw			0												
simple-stock-quotes	dw	-1.18%	last trade: 25.12		change: -0.300								p/e ratio: 18.83					
smartmoney	dw	(-1.18%)	25.12	$24.99	-0.30	63,069	$25.26	$24.61	$25.42	$26.78	$18.44			561,000	0.00%	$1.50		
stocknod	dw	-1.180%	25.12 usd	24.99	-0.3000	63,069	25.26	24.61	25.42	26.51	17.89	22,069,226						
stockpickr	dw	-1.18%	$25.12 -0.30 | -1.18%	24.99	-0.30	63.07k	25.26	24.61	25.42	26.78	18.44							
stocksmart	dw	.0 %	$25.63	23.48	0	8,869	26.72	25.57										
stocktwits	dw	-1.18%	25.12		-0.30													
streetinsider-com	dw	1.18%	25.12	$24.99	-0.3	63,069	$25.26	$24.61	$25.42	$26.78	$18.07		18.61				$1.35	
thecramerreport	dw		25.12	24.99	-0.30	63069	25.26	24.61										
thestree	dw	-1.18%	$25.12	24.99	-0.3	63069	25.26	24.61	25.42	-26.78	18.44	2.2069226e7		5.52834111e8				
tickerspy	dw	-1.18%	$25.12	24.99	-0.30	63,069	25.26	24.61	25.42	26.78	18.44		18.8	560.9m	0.00%	$1.50		
tmx-quotemedia	dw	-1.18%	25.120	24.990	-0.300	63,069	25.260	24.610	25.420	26.780	18.440	22,069,226	18.80	554,378,957			1.35	
updown	dw	-1.18%	$25.12	$24.99	-$0.30	62,070	$25.26	$24.61	$25.42	$26.78	$18.44	22.06b	18.71	$561m			1.36	
wallstreetsurvivor	dw	-1.18%	25.12	24.99	-0.30	62,470	25.26	24.61		26.78	18.62		18.80	$561m		1.50 -	1.26	
yahoo-finance	dw	1.18%	25.12	24.99	0.30	63,069	25.26	24.61	25.42	26.78	18.44		18.61	554.37m			1.35	
ycharts-com	dw	-1.14%	25.12		-0.29					26.78	18.07		18.61	554.40m	0.00%		1.35	
zacks	dw	(-1.18%)	25.12		-0.30	vol.  63,069	25.26	24.61		26.78	18.07		19.26	560.99 m	0.00	0.00	1.32	
advfn	dy	1.26	17.65	17.04	0.22	431388	17.68	16.92										
barchart	dy	+1.26%	17.65	17.04	+0.22	431,388	17.68	16.92	17.43	18.23	7.30		46.22	$621.46 m			+0.20	
barrons	dy	1.26%	17.65	17.04	+0.22	430,135	17.68	16.92				39.00 million		$582.19 million	dy has not issued dividends in more than 1 year.			
bloomberg	dy	1.262%	17.650	17.040	0.220	431,388	17.680	16.920		18.23	7.30	34.046mil	53.485	600.908mil			0.330	
boston-com	dy	+1.262%	17.65 usd	17.04	+0.2200	431,388	17.68	16.92	17.43	18.23	7.300	34,045,788						
bostonmerchant	dy	+1.262%	17.65 usd	17.04	+0.2200	431,388	17.68	16.92	17.43	18.23	7.300	34,045,788						
business-insider	dy	+1.262%	17.65 usd	17.04	+0.2200	431,388	17.68	16.92	17.43	18.23	7.300	34,045,788						
chron	dy	+1.262%	17.65 usd	17.04	+0.2200	430,135	17.68	16.92	17.43	18.23	7.300	34,045,788						
cio-com	dy	+1.26%	17.65 usd	17.04	+0.2200	430,135	17.68	16.92	17.43	18.23	7.300	34,045,788	88.25	601m				
cnn-money	dy	+1.26%today&rsquo;s change	17.65data as of 4:02pm et	17.04	+0.22	416,235	17.68	16.92	17.43				88.2	$600.9m				
easystockalterts	dy	1.29%	17.65	17.04	+0.22	430135	17.68	16.92	17.43	18.23	7.30		88.25				0.20	
eresearch-fidelity-com	dy	1.26%	17.6500	17.0400	0.2200	430,135	17.6800	16.9200	17.4300	18.2300	7.3000	34,046,000	87.15	$593.42m				
finance-abc7-com	dy	+1.262%	17.65 usd	17.04	+0.2200	430,135	17.68	16.92	17.43	18.23	7.300	34,045,788						
finance-abc7chicago-com	dy	+1.262%	17.65 usd	17.04	+0.2200	430,135	17.68	16.92	17.43	18.23	7.300	34,045,788						
financial-content	dy	+1.262%	17.65 usd	17.04	+0.2200	430,135	17.68	16.92	17.43	18.23	7.300	34,045,788						
finapps-forbes-com	dy	1.3%	$17.65	17.04	0.22	430,135	17.68	16.92	17.43	18.23	7.30	34 mil	88.2	601 mil	0.0	0.00	0.20	
finviz	dy	1.26%	17.65			430,135			17.43	-3.18%	141.78%	34.05m	87.15	593.49m			0.20	
fool	dy	+1.26%	$17.65	$17.04	0.22	415,290	$17.68	$16.92	$17.43	$18.23	$7.30		83.20	$600.91m				
foxbusiness	dy		$17.65		+0.22	432,288			$17.43									
google-finance	dy	(1.26%)	17.65	17.04	+0.22	430,135.00	17.68	16.92		18.23	7.30	34.05m	89.58	600.91m			0.20	
howthemarketworks	dy	1.262%	17.65	17.04	0.22	430,135	17.68	16.92	17.43									
hpcwire	dy	+1.262%	17.65 usd	17.04	+0.2200	431,388	17.68	16.92	17.43	18.23	7.300	34,045,788						
insidestocks	dy	+1.26%	17.65	17.04	+0.22	430135	17.68	16.92					price earnings ratio: 47.70					
investopedia	dy	+1.26 %	$17.65	17.04	+0.22				17.43									
investorguide	dy	+1.26%	17.65	17.04	+0.22		17.68	16.92		18.23	7.30		80.69	600.9m			0.216	
marketintellisearch	dy	1.26 %	$17.65	$17.04	0.22	406.10k	$17.68	$16.92	$17.43			34.05m	87.15	0.59b	0.0 %		0.20	
marketwatch	dy	+1.26%	$17.65	open: 17.04	+0.22	16,706	$17.68	$16.92	$17.43	$18.23	$7.30		80.08	$582.19m			0.22	
minyanville	dy	+1.262%	17.65 usd	17.04	+0.2200	430,135	17.68	16.92	17.43	18.23	7.300	34,045,788						
msn-money	dy	+1.26%	17.65	17.04	+0.22	430,135	17.68	16.92	17.43	18.23	7.30	34.05 mil	84.05	593.42 mil			0.20	
nasdaq-com	dy	1.26%	$ 17.65		0.22	430,135	$ 17.68	$ 16.92	$ 17.43	$ 18.23	$ 7.30	34,046,000	88.25	$ 600,911,900			$ 0.20	
optimum	dy	+1.26%	17.65 ( 4:02 pm edt)	17.04	+0.22	430,135	17.68	16.92	17.43	18.23	7.30	34.05m	88.2	600.9m			0.20	
paidcontent	dy	+1.262%	17.65 usd	17.04	+0.2200	430,135	17.68	16.92	17.43	18.23	7.300	34,045,788						
pc-quote	dy	1.26%	17.65	17.04	0.22	432,288	17.68	16.92	17.43	18.23	7.30	33,621,632	83.0	593,422,000				
personal-wealth-biz	dy	+1.26%	17.65	17.04		432,288	17.68	16.92	17.43	18.23	7.30		80.69			0.00	0.216	
predictwallstreet	dy	+1.26%	17.65		+0.22	430,135												
raymond-james	dy	1.26	17.65	17.04	0.22	429,435	17.68	16.92	17.65	18.23	7.30		84.05				0.21	
renewable-energy-world	dy	+1.262%	17.65 usd	17.04	+0.2200	430,135	17.68	16.92	17.43	18.23	7.300	34,045,788						
screamingmedia	dy	+1.26%	$	open: 17.04	+0.22	14,347	$17.68	$16.92	$17.43	$18.23	$7.30		80.08	$582.19m			0.22	
scroli	dy	%	dy			0												
simple-stock-quotes	dy	+1.26%	last trade: 17.65		change: 0.220								p/e ratio: 80.69					
smartmoney	dy	(1.26%)	17.65	$17.04	0.22	430,135	$17.68	$16.92	$17.43	$18.23	$7.30			593,400	0.00%	$0.00		
stocknod	dy	+1.262%	17.65 usd	17.04	+0.2200	430,135	17.68	16.92	17.43	18.23	7.300	34,045,788						
stockpickr	dy	1.26%	$17.65 0.22 | 1.26%	17.05	0.22	430.14k	17.68	16.92	17.43	18.23	7.30							
stocksmart	dy	.0 %	$16.07	14.95	0	27,793	17	16.04										
stocktwits	dy	1.26%	17.65		+0.22													
streetinsider-com	dy	1.26%	17.65	$17.04	+0.22	430,135	$17.68	$16.92	$17.43	$18.23	$7.30		88.25				$0.20	
thecramerreport	dy		17.65	17.04	+0.22	430135	17.68	16.92										
thestree	dy	1.26%	$17.65	17.05	0.22	430135	17.68	16.92	17.43	-18.23	7.3	3.4045788e7		5.82182975e8				
tickerspy	dy	1.26%	$17.65	17.04	+0.22	430,135	17.68	16.92	17.43	18.23	7.30		83.0	593.4m	0.00%	$0.00		
tmx-quotemedia	dy	1.26%	17.650	17.040	0.220	432,288	17.680	16.920	17.430	18.230	7.300	34,045,788	87.20	600,908,158			0.20	
updown	dy	1.26%	$17.65	$17.04	$0.22	415,290	$17.68	$16.92	$17.43	$18.23	$7.30	34.04b	81.74	$593m			0.21	
wallstreetsurvivor	dy	1.26%	17.65	17.04	0.22	430,135	17.68	16.92		18.23	7.30		87.20	$593m			0.15	
yahoo-finance	dy	1.26%	17.65	17.04	0.22	430,135	17.68	16.92	17.43	18.23	7.30		81.71	600.89m			0.22	
ycharts-com	dy	+1.26%	17.65		+0.22					18.23	7.30		88.25	621.46m	0.00%		0.20	
zacks	dy	(1.26%)	17.65		0.22	vol.  430,135	17.68	16.92		18.23	7.30		47.11	593.42 m	0.00	0.00	.37	
advfn	layn	-0.74	32.02	31.88	-0.24	93877	32.05	31.01										
barchart	layn	-0.74%	32.02	31.88	-0.24	101,405	32.05	31.01	32.26	38.00	23.35		18.24	$626.63 m			+1.86	
barrons	layn	0.74%	32.02	31.88	-0.24	93,877	32.05	31.01				19.58 million		$615.95 million	layn has not issued dividends in more than 1 year.			
bloomberg	layn	-0.744%	32.020	31.880	-0.240	93,877	32.050	31.010		38.00	23.35	19.635mil	19.524	628.702mil			1.640	
boston-com	layn	-0.7440%	32.02 usd	31.88	-0.2400	93,877	32.05	31.01	32.26	38.00	23.01	19,634,657						
bostonmerchant	layn	-0.7440%	32.02 usd	31.88	-0.2400	93,877	32.05	31.01	32.26	38.00	23.01	19,634,657						
business-insider	layn	-0.7440%	32.02 usd	31.88	-0.2400	93,877	32.05	31.01	32.26	38.00	23.01	19,634,657						
chron	layn	-0.7440%	32.02 usd	31.88	-0.2400	93,877	32.05	31.01	32.26	38.00	23.01	19,634,657						
cio-com	layn	-0.74%	32.02 usd	31.88	-0.2400	93,877	32.05	31.01	32.26	38.00	23.01	19,634,657	17.31	629m				
cnn-money	layn	-0.74%	32.02	31.88	-0.24	93,877	32.05	31.01	32.26				17.3	$628.7m				
easystockalterts	layn	-0.75%	32.02	31.88	-0.24	93877	32.05	31.01	32.26	38.00	23.01		17.31				1.85	
eresearch-fidelity-com	layn	-0.74%	32.0200	31.8800	-0.2400	93,877	32.0500	31.0100	32.2600	38.0000	23.3500	19,635,000	17.34	$633.43m				
finance-abc7-com	layn	-0.7440%	32.02 usd	31.88	-0.2400	93,877	32.05	31.01	32.26	38.00	23.01	19,634,657						
finance-abc7chicago-com	layn	-0.7440%	32.02 usd	31.88	-0.2400	93,877	32.05	31.01	32.26	38.00	23.01	19,634,657						
financial-content	layn	-0.7440%	32.02 usd	31.88	-0.2400	93,877	32.05	31.01	32.26	38.00	23.01	19,634,657						
finapps-forbes-com	layn	-0.7%	$32.02	31.88	-0.24	93,877	32.05	31.01	32.26	38.00	23.35	20 mil	17.2	629 mil	0.0	0.00	1.86	
finviz	layn	-0.74%	32.02			93,877			32.26	-15.74%	37.13%	19.63m	17.34	633.26m			1.86	
fool	layn	-0.74%	$32.02	$31.88	-0.24	90,320	$32.05	$31.01	$32.26	$38.00	$23.35		16.70	$628.70m				
foxbusiness	layn		$32.02		-0.24	93,877			$32.26									
google-finance	layn	(-0.74%)	32.02	31.88	-0.24	93,877.00	32.05	31.01		38.00	23.35	19.63m	17.22	628.70m			1.86	
howthemarketworks	layn	-0.744%	32.02	31.88	-0.24	90,320	32.05	31.01	32.26									
hpcwire	layn	-0.7440%	32.02 usd	31.88	-0.2400	93,877	32.05	31.01	32.26	38.00	23.01	19,634,657						
insidestocks	layn	-0.74%	32.02	31.88	-0.24	93877	32.05	31.01					price earnings ratio: 17.22					
investopedia	layn	-0.74 %	$32.02	31.88	-0.24				32.26									
investorguide	layn	-0.74%	32.02	31.88	-0.24		32.05	31.01		38.00	23.35		17.43	628.7m			1.851	
marketintellisearch	layn	-0.74 %	$32.02	$31.88	-0.24	89.10k	$32.05	$31.01	$32.26			19.63m	17.34	0.63b	0.0 %		1.86	
marketwatch	layn	-0.74%	$32.01	open: 31.88	-0.24	3,657	$32.05	$31.01	$32.26	$38.00	$23.35		17.27	$615.95m			1.85	
minyanville	layn	-0.7440%	32.02 usd	31.88	-0.2400	93,877	32.05	31.01	32.26	38.00	23.01	19,634,657						
msn-money	layn	-0.74%	32.02	31.88	-0.24	93,877	32.05	31.01	32.26	38.00	23.35	19.63 mil	17.31	633.41 mil			1.86	
nasdaq-com	layn	0.74%	$ 32.02	$ 31.88	0.24	93,877	$ 32.05	$ 31.01	$ 32.26	$ 38	$ 23.35	19,569,000	17.22	$ 626,599,380			$ 1.86	
optimum	layn	-0.74%	32.02 ( 4:30 pm edt)	31.88	-0.24	93,877	32.05	31.01	32.26	38.00	23.01	19.63m	17.3	628.7m			1.85	
paidcontent	layn	-0.7440%	32.02 usd	31.88	-0.2400	93,877	32.05	31.01	32.26	38.00	23.01	19,634,657						
pc-quote	layn	-0.74%	32.02	31.88	-0.24	93,877	32.05	31.01	32.26	38.00	23.35	19,782,171	17.43784	633,425,000				
personal-wealth-biz	layn	-0.74%	32.02	31.88	-0.24	93,877	32.05	31.01	32.26	38.00	23.35		17.43			0.00	1.851	
predictwallstreet	layn	-0.74%	32.22		-0.24	93,877												
raymond-james	layn	-0.74	32.02	31.88	-0.24	93,877	32.05	31.01	32.02	38.00	23.35		17.12				1.87	
renewable-energy-world	layn	-0.7440%	32.02 usd	31.88	-0.2400	93,877	32.05	31.01	32.26	38.00	23.01	19,634,657						
screamingmedia	layn	-0.74%	$	open: 31.88	-0.24	3,657	$32.05	$31.01	$32.26	$38.00	$23.35		17.27	$615.95m			1.85	
scroli	layn	%	layn			0												
simple-stock-quotes	layn	-0.74%	last trade: 32.02		change: -0.240								p/e ratio: 17.43					
smartmoney	layn	(-0.74%)	32.02	$31.88	-0.24	93,877	$32.05	$31.01	$32.26	$38.00	$23.35			633,400	0.00%	$0.00		
stocknod	layn	-0.7440%	32.02 usd	31.88	-0.2400	93,877	32.05	31.01	32.26	38.00	23.01	19,634,657						
stockpickr	layn	-0.74%	$32.02 -0.24 | -0.74%	31.88	-0.24	93.88k	32.05	31.01	32.26	38.00	23.35							
stocksmart	layn	.0 %	$28.65	34.34	0	11,956	29.6	28.54										
stocktwits	layn	-0.74%	32.02		-0.24													
streetinsider-com	layn	0.74%	32.02	$31.88	-0.24	93,877	$32.05	$31.01	$32.26	$38.00	$23.01		17.31				$1.85	
thecramerreport	layn		32.02	31.88	-0.24	93877	32.05	31.01										
thestree	layn	-0.74%	$32.02	31.88	-0.24	93877	32.05	31.01	32.26	-38.0	23.35	1.9634657e7		6.15153804e8				
tickerspy	layn	-0.74%	$32.02	31.88	-0.24	93,877	32.05	31.01	32.26	38.00	23.35		17.4	631.2m	0.00%	$0.00		
tmx-quotemedia	layn	-0.74%	32.020	31.880	-0.240	93,877	32.050	31.010	32.260	38.000	23.350	19,634,657	17.40	628,701,717			1.85	
updown	layn	-0.74%	$32.02	$31.88	-$0.24	90,220	$32.05	$31.01	$32.26	$38.00	$23.35	19.56b	17.16	$633m			1.88	
wallstreetsurvivor	layn	-0.74%	32.02	31.88	-0.24	90,320	32.05	31.01		38.00	23.50		17.40	$633m			1.53	
yahoo-finance	layn	0.74%	32.02	31.88	0.24	93,877	32.05	31.01	32.26	38.00	23.35		17.30	628.68m			1.85	
ycharts-com	layn	-0.74%	32.02		-0.24					38.00	23.01		17.31	626.63m	0.00%		1.85	
zacks	layn	(-0.74%)	32.02		-0.24	vol.  93,877	32.05	31.01		38.00	23.01		18.76	633.42 m	0.00	0.00	1.72	
advfn	erts	0.89	25.05	24.58	0.22	4251787	25.05	24.49										
barchart	erts	+0.89%	25.05	24.58	+0.22	3,884,056	25.05	24.49	24.83	25.05	14.60		143.24	$8.37 b			-0.84	
barrons	erts	0.89%	25.05	24.58	+0.22	4.251m	25.05	24.49				330.00 million		$8.22 billion	erts has not issued dividends in more than 1 year.			
bloomberg	erts	0.886%	25.050	24.580	0.220	4,251,787	25.050	24.490		25.03	14.55	332.448mil		8,324.493mil			-0.550	
boston-com	erts	+0.8860%	25.05 usd	24.58	+0.2200	4,250,150	25.05	24.49	24.83	24.93	14.32	333,227,368						
bostonmerchant	erts	+0.8860%	25.05 usd	24.58	+0.2200	4,250,150	25.05	24.49	24.83	24.93	14.32	333,227,368						
business-insider	erts	+0.8860%	25.05 usd	24.58	+0.2200	4,250,150	25.05	24.49	24.83	24.93	14.32	333,227,368						
chron	erts	+0.8860%	25.05 usd	24.58	+0.2200	4,250,150	25.05	24.49	24.83	24.93	14.32	333,227,368						
cio-com	erts	+0.89%	25.05 usd	24.58	+0.2200	4,250,150	25.05	24.49	24.83	24.93	14.32	333,227,368		8b				
cnn-money	erts	+0.89%	25.05	24.52	+0.22	4,251,787	25.05	24.49	24.83				nm	$8.3b				
easystockalterts	erts	0.90%	25.05	24.58	+0.22	4250150	25.05	24.49	24.83	24.93	14.35						-0.84	
eresearch-fidelity-com	erts	0.89%	25.0500	24.5800	0.2200	4,251,787	25.0500	24.4900	24.8300	24.9300	14.5500	331,346,000	nm	$8.23b				
finance-abc7-com	erts	+0.8860%	25.05 usd	24.58	+0.2200	4,250,150	25.05	24.49	24.83	24.93	14.32	333,227,368						
finance-abc7chicago-com	erts	+0.8860%	25.05 usd	24.58	+0.2200	4,250,150	25.05	24.49	24.83	24.93	14.32	333,227,368						
financial-content	erts	+0.8860%	25.05 usd	24.58	+0.2200	4,250,150	25.05	24.49	24.83	24.93	14.32	333,227,368						
finapps-forbes-com	erts	0.9%	$25.05	24.58	0.22	4,251,787	25.05	24.49	24.83	24.93	14.55	331 mil		8 bil	0.0	0.00	-0.84	
finviz	erts	0.89%	25.05			4,251,687			24.83	0.48%	72.16%	331.35m		8.23b			-0.84	
fool	erts	+0.89%	$25.05	$24.58	0.22	4,251,787	$25.05	$24.49	$24.83	$24.93	$14.55		0.00	$8.33b				
foxbusiness	erts		$25.05		+0.22	4,264,087			$24.83									
google-finance	erts	(0.89%)	25.05	24.58	+0.22	4.25m	25.05	24.49		25.05	14.55	332.45m		8.33b			-0.84	
howthemarketworks	erts	0.886%	25.05	24.58	0.22	4,250,150	25.05	24.49	24.83									
hpcwire	erts	+0.8860%	25.05 usd	24.58	+0.2200	4,250,150	25.05	24.49	24.83	24.93	14.32	333,227,368						
insidestocks	erts	+0.89%	25.05	24.58	+0.22	3754570	25.05	24.49					price earnings ratio: 35.79					
investopedia	erts	+0.68 %	$25.00	24.58	+0.17				24.83									
investorguide	erts	+0.89%	25.05	24.62	+0.22		25.05	24.49		24.93	14.55			8.328b			-0.836	
marketintellisearch	erts	0.85 %	$25.04	$24.58	0.21	4198.30k	$25.05	$24.49	$24.83			331.35m	0.00	8.23b	0.0 %		-0.84	
marketwatch	erts	+0.89%	$25.05	open: 24.58	+0.22	4,355	$25.05	$24.49	$24.83	$25.05	$14.60			$8.22b				
minyanville	erts	+0.8860%	25.05 usd	24.58	+0.2200	4,250,150	25.05	24.49	24.83	24.93	14.32	333,227,368						
msn-money	erts	+0.89%	25.05	24.58	+0.22	4.25 mil	25.05	24.49	24.83	24.93	14.55	331.35 mil	-29.82	8.23 bil			-0.84	
nasdaq-com	erts	0.89%	$ 25.05	$ 24.58	0.22	4,251,787	$ 25.05	$ 24.49	$ 24.83	$ 24.93	$ 14.55	332,448,000		$ 8,327,822,400			$ -0.84	
optimum	erts	+0.89%	25.05 ( 4:00 pm edt)	24.58	+0.22	4,241,668	25.05	24.49	24.83	24.93	14.35	333.23m		8.3b			-0.84	
paidcontent	erts	+0.8860%	25.05 usd	24.58	+0.2200	4,250,150	25.05	24.49	24.83	24.93	14.32	333,227,368						
pc-quote	erts	0.89%	25.05	24.58	0.22	4,265,442	25.05	24.49	24.83	24.93	14.55	328,435,968	-29.55952	8,227,321,000				
personal-wealth-biz	erts	+0.89%	25.05	24.62		4,263,987	25.05	24.49	24.83	24.93	14.55					0.00	-0.836	
predictwallstreet	erts	+0.89%	25.05		+0.22	4,251,787												
raymond-james	erts	0.89	25.05	24.58	0.22	4,251,787	25.05	24.49	25.05	24.93	14.55						-0.84	
renewable-energy-world	erts	+0.8860%	25.05 usd	24.58	+0.2200	4,250,150	25.05	24.49	24.83	24.93	14.32	333,227,368						
screamingmedia	erts	+0.89%	$	open: 24.58	+0.22	4,355	$25.05	$24.49	$24.83	$25.05	$14.60			$8.22b				
scroli	erts	0.89%	erts 25.05	24.58	0.22	3,693,927	25.05	24.49	24.83	25.05	14.55		0.00				-0.84	
simple-stock-quotes	erts	+0.89%	last trade: 25.05		change: 0.220													
smartmoney	erts	(0.89%)	25.05	$24.58	0.22	4,251,787	$25.05	$24.49	$24.83	$24.93	$14.55			8,274,000	0.00%	$0.00		
stocknod	erts	+0.8860%	25.05 usd	24.58	+0.2200	4,250,150	25.05	24.49	24.83	24.93	14.32	333,227,368						
stockpickr	erts	0.89%	$25.05 0.22 | 0.89%	24.58	0.22	4.25m	25.05	24.49	24.83	24.93	14.55							
stocksmart	erts	.0 %	$24.41	16.59	0	739,029	24.785	24.27										
stocktwits	erts	0.89%	25.05		+0.22													
streetinsider-com	erts	0.89%	25.05	$24.58	+0.22	4,250,150	$25.05	$24.49	$24.83	$24.93	$14.35						$-0.84	
thecramerreport	erts		24.83		0.00	0												
thestree	erts	0.89%	$25.05	24.58	0.22	4251787	25.05	24.49	24.83	-24.93	14.55	3.32447808e8		8.114086411e9				
tickerspy	erts	0.89%	$25.05	24.58	+0.22	4,251,787	25.05	24.49	24.83	24.93	14.55		-29.6	8.2b	0.00%	$0.00		
tmx-quotemedia	erts	0.89%	25.050	24.580	0.220	4,264,087	25.050	24.490	24.830	24.930	14.550	332,447,808		8,327,817,590			-0.84	
updown	erts	0.89%	$25.05	$24.58	$0.22	4,250,887	$25.05	$24.49	$24.83	$24.93	$14.55	332.44b		$8.25b			-0.84	
wallstreetsurvivor	erts	0.89%	25.05	24.58	0.22	4,250,150	25.05	24.49		24.93	14.67			$8b			-0.84	
yahoo-finance	erts	0.89%	25.05	24.62	0.22	4,251,687	25.05	24.49	24.83	25.05	14.55			8.33b			-0.84	
ycharts-com	erts	+0.89%	25.05		+0.22					24.93	14.35			8.37b	0.00%		-0.84	
zacks	erts	(0.89%)	25.05		0.22	vol.  4,251,787	25.05	24.49		25.05	14.35		146.06	8.23 b	0.00	0.00	.17	
advfn	aig	-0.89	29.94	29.82	-0.27	5513628	30.01	29.39										
barchart	aig	-0.89%	29.94	29.82	-0.27	5,513,628	30.01	29.39	30.21	62.87	27.10		0.00	$53.79 b			-5.33	
barrons	aig	0.89%	29.94	29.82	-0.27	5.487m	30.01	29.39				136.65 million		$56.30 billion	aig has not issued dividends in more than 1 year.			
bloomberg	aig	-0.894%	29.940	29.820	-0.270	5,513,628	30.010	29.390		52.67	27.10	1,896.748mil		56,788.630mil			-12.820	
boston-com	aig	-0.8937%	29.94 usd	29.82	-0.2700	5,513,628	30.01	29.39	30.21	62.87	27.10	1,796,747,575						
bostonmerchant	aig	-0.8937%	29.94 usd	29.82	-0.2700	5,513,628	30.01	29.39	30.21	62.87	27.10	1,796,747,575						
business-insider	aig	-0.8937%	29.94 usd	29.82	-0.2700	5,513,628	30.01	29.39	30.21	62.87	27.10	1,796,747,575						
chron	aig	-0.8937%	29.94 usd	29.82	-0.2700	5,513,628	30.01	29.39	30.21	62.87	27.10	1,796,747,575						
cio-com	aig	-0.89%	29.94 usd	29.82	-0.2700	5,513,628	30.01	29.39	30.21	62.87	27.10	1,796,747,575	3.372	54b				
cnn-money	aig	-0.89%	29.94	29.82	-0.27	5,513,628	30.01	29.39	30.21				3.4	$53.8b				
easystockalterts	aig	-0.91%	29.94	29.82	-0.27	5513628	30.01	29.39	30.21	62.87	27.10		3.37				8.88	
eresearch-fidelity-com	aig	-0.89%	29.9400	29.8200	-0.2700	5,513,628	30.0100	29.3900	30.2100	62.8700	27.1000	1,896,748,000	2.77	$57.30b				
finance-abc7-com	aig	-0.8937%	29.94 usd	29.82	-0.2700	5,513,628	30.01	29.39	30.21	62.87	27.10	1,796,747,575						
finance-abc7chicago-com	aig	-0.8937%	29.94 usd	29.82	-0.2700	5,513,628	30.01	29.39	30.21	62.87	27.10	1,796,747,575						
financial-content	aig	-0.8937%	29.94 usd	29.82	-0.2700	5,513,628	30.01	29.39	30.21	62.87	27.10	1,796,747,575						
finapps-forbes-com	aig	-0.9%	$29.94	29.82	-0.27	5,513,628	30.01	29.39	30.21	52.67	27.10	1.9 bil		57 bil	0.0	0.00		
finviz	aig	-0.89%	29.94			5,513,628			30.21	-43.16%	10.48%	1.90b	2.84	56.79b			10.55	
fool	aig	-0.89%	$29.94	$29.82	-0.27	5,513,628	$30.01	$29.39	$30.21	$62.87	$27.10		0.00	$53.79b	0.80%	4.36		
foxbusiness	aig		$29.94		-0.27	5,517,528			$30.21									
google-finance	aig	(-0.89%)	29.94	29.82	-0.27	5.51m	30.01	29.39		62.87	27.10	1.80b	2.84	53.79b			10.55	
howthemarketworks	aig	-0.894%	29.94	29.82	-0.27	5,487,425	30.01	29.39	30.21									
hpcwire	aig	-0.8937%	29.94 usd	29.82	-0.2700	5,513,628	30.01	29.39	30.21	62.87	27.10	1,796,747,575						
insidestocks	aig	-0.89%	29.94	29.82	-0.27	5491425	30.01	29.39					price earnings ratio: 2.10					
investopedia	aig	-0.89 %	$29.94	29.82	-0.27				30.21									
investorguide	aig	-0.89%	29.94	29.81	-0.27		30.01	29.39		62.87	27.50		9.95	53.795b			3.035	
marketintellisearch	aig	-0.89 %	$29.94	$29.81	-0.27	5313.20k	$30.01	$29.39	$30.21			1896.75m	2.86	57.30b	0.0 %		10.55	
marketwatch	aig	-0.89%	$29.94	open: 29.82	-0.27	163,270	$30.01	$29.39	$30.21	$52.67	$27.10		7.97	$55.73b			3.76	
minyanville	aig	-0.8937%	29.94 usd	29.82	-0.2700	5,513,628	30.01	29.39	30.21	62.87	27.10	1,796,747,575						
msn-money	aig	-0.89%	29.94	29.82	-0.27	5.51 mil	30.01	29.39	30.21	62.87	27.10	1.90 bil	2.68	57.3 bil			-5.36	
nasdaq-com	aig	0.89%	$ 29.94		0.27	5,513,628	$ 30.01	$ 29.39	$ 30.21	$ 62.87	$ 27.10	1,796,748,000		$ 53,794,635,120			$ -5.33	
optimum	aig	-0.89%	29.94 ( 4:15 pm edt)	29.82	-0.27	5,513,628	30.01	29.39	30.21	62.87	27.10	1.80b	3.4	53.8b	2.07	0.62	8.88	
paidcontent	aig	-0.8937%	29.94 usd	29.82	-0.2700	5,513,628	30.01	29.39	30.21	62.87	27.10	1,796,747,575						
pc-quote	aig	-0.89%	29.94	29.82	-0.27	5,513,628	30.01	29.39	30.21	62.87	27.10	1,913,852,973	2.70215	57,300,758,000		4.4		
personal-wealth-biz	aig	-0.89%	29.94	29.81	-0.27	5,517,528	30.01	29.39	30.21	62.87	27.50		9.95		27.38	8.27	3.035	
predictwallstreet	aig	-0.89%	29.94		-0.27	5,513,628												
raymond-james	aig	-0.89	29.94	29.82	-0.27	5,513,628	30.01	29.39	29.94	62.87	27.10		2.74				10.91	
renewable-energy-world	aig	-0.8937%	29.94 usd	29.82	-0.2700	5,513,628	30.01	29.39	30.21	62.87	27.10	1,796,747,575						
screamingmedia	aig	-0.89%	$	open: 29.82	-0.27	163,270	$30.01	$29.39	$30.21	$52.67	$27.10		7.97	$55.73b			3.76	
scroli	aig	-0.89%	aig 29.94	29.82	-0.27	4,752,683	29.98	29.39	30.21	62.87	27.10		2.84				10.55	
simple-stock-quotes	aig	-0.89%	last trade: 29.94		change: -0.270								p/e ratio: 9.95					
smartmoney	aig	(-0.89%)	29.94	$29.82	-0.27	5,513,628	$30.01	$29.39	$30.21	$62.87	$27.10			54,279,700	0.00%	$4.40		
stocknod	aig	-0.8937%	29.94 usd	29.82	-0.2700	5,513,628	30.01	29.39	30.21	62.87	27.10	1,796,747,575						
stockpickr	aig	-0.89%	$29.94 -0.27 | -0.89%	29.82	-0.27	5.51m	30.01	29.39	30.21	62.87	27.10							
stocksmart	aig	.0 %	$28.005	57.5	0	1,825,290	28.48	27.93										
stocktwits	aig	-0.93%	29.93		-0.28													
streetinsider-com	aig	0.89%	29.94	$29.82	-0.27	5,513,628	$30.01	$29.39	$30.21	$62.87	$27.10		3.37				$8.88	
thecramerreport	aig		30.21		0.00	0												
thestree	aig	-0.89%	$29.94	29.82	-0.27	5513628	30.01	29.39	30.21	-62.87	27.1	1.796747575e9		5.2788443754e10				
tickerspy	aig	-0.89%	$29.94	29.82	-0.27	5,513,628	30.01	29.39	30.21	62.87	27.10		2.7	54.2b	0.00%	$4.40		
tmx-quotemedia	aig	-0.89%	29.940	29.820	-0.270	5,517,528	30.010	29.390	30.210	62.870	27.100	1,796,747,575		53,794,622,396			-5.45	
updown	aig	-0.89%	$29.94	$29.82	-$0.27	5,340,480	$30.01	$29.39	$30.21	$62.87	$27.10	1796.74b	21.83	$54.28b			1.38	
wallstreetsurvivor	aig	-0.89%	29.94	29.82	-0.27	5,487,425	30.01	29.39		62.87	27.10			$54b			11.60	
yahoo-finance	aig	0.89%	29.94	29.81	0.27	5,513,628	30.01	29.39	30.21	62.87	27.10		9.86	53.79b			3.04	
ycharts-com	aig	-0.89%	29.93		-0.27					62.87	27.10		3.48	53.78b	0.00%		8.59	
zacks	aig	(-0.89%)	29.94		-0.27	vol.  5,513,628	30.01	29.39		52.67	27.10			57.30 b	0.00	0.00	-14.38	
advfn	wfd	0.12	8.37	8.24	0.01	18694	8.39	8.24										
barchart	wfd	+0.12%	8.37	8.33	+0.01	18,694	8.39	8.24	8.36	9.23	6.94		69.42	$235.78 m	2.88%	$0.24	+0.12	
bloomberg	wfd	0.120%	8.370	8.240	0.010	18,694	8.390	8.240		9.29	6.98	28.046mil	69.750	234.741mil	6.459	0.060 regular cash	0.120	
boston-com	wfd	+0.1196%	8.370 usd	8.240	+0.0100	18,694	8.390	8.240	8.360	9.450	7.230	28,045,510						
bostonmerchant	wfd	+0.1196%	8.370 usd	8.240	+0.0100	18,694	8.390	8.240	8.360	9.450	7.230	28,045,510						
business-insider	wfd	+0.1196%	8.370 usd	8.240	+0.0100	18,694	8.390	8.240	8.360	9.450	7.230	28,045,510						
chron	wfd	+0.1196%	8.370 usd	8.240	+0.0100	18,694	8.390	8.240	8.360	9.450	7.230	28,045,510						
cio-com	wfd	+0.12%	8.370 usd	8.240	+0.0100	18,694	8.390	8.240	8.360	9.450	7.230	28,045,510	69.75	235m	2.9	0.24		
cnn-money	wfd	+0.12%today&rsquo;s change	8.37data as of 3:59pm et	8.24	+0.01	16,330	8.39	8.24	8.36				69.8	$234.7m	2.87%			
easystockalterts	wfd	0.12%	8.37	8.24	+0.01	18694	8.39	8.24	8.36	9.45	7.23		69.75				0.12	
eresearch-fidelity-com	wfd	0.12%	8.3700	8.2400	0.0100	18,694	8.3900	8.2400	8.3600	9.4500	7.2300	28,046,000	69.67	$234.46m	2.87%	$0.060000		
finance-abc7-com	wfd	+0.1196%	8.370 usd	8.240	+0.0100	18,694	8.390	8.240	8.360	9.450	7.230	28,045,510						
finance-abc7chicago-com	wfd	+0.1196%	8.370 usd	8.240	+0.0100	18,694	8.390	8.240	8.360	9.450	7.230	28,045,510						
financial-content	wfd	+0.1196%	8.370 usd	8.240	+0.0100	18,694	8.390	8.240	8.360	9.450	7.230	28,045,510						
finapps-forbes-com	wfd	0.1%	$8.37	8.24	0.01	18,694	8.39	8.24	8.36	9.45	7.23	28 mil	69.8	235 mil	6.5	0.54	0.12	
finviz	wfd	0.12%	8.37			18,694			8.36	-8.65%	22.41%	28.05m	76.00	234.50m		0.24	0.11	
fool	wfd	+0.12%	$8.37	$8.24	0.01	16,330	$8.39	$8.24	$8.36	$9.45	$7.23		68.30	$234.74m	2.50%	0.24		
foxbusiness	wfd		$8.37		+0.01	18,694			$8.36									
google-finance	wfd	(0.12%)	8.37	8.24	+0.01	18,694.00	8.39	8.24		9.45	7.23	28.05m	76.72	234.74m	2.87	0.06	0.11	
howthemarketworks	wfd	0.12%	8.37	8.24	0.01	16,330	8.39	8.24	8.36									
hpcwire	wfd	+0.1196%	8.370 usd	8.240	+0.0100	18,694	8.390	8.240	8.360	9.450	7.230	28,045,510						
insidestocks	wfd	+0.12%	8.37	8.33	+0.01	18694	8.39	8.24										
investopedia	wfd	+0.12 %	$8.37	8.24	+0.01				8.36									
investorguide	wfd	+0.12%	8.37	8.24	+0.01		8.39	8.24		9.45	7.23		76.70	223.9m			0.109	
marketintellisearch	wfd	0.12 %	$8.37	$8.24	0.01	8.10k	$8.39	$8.24	$8.36			28.05m	76.00	0.23b	2.87 %		0.11	
marketwatch	wfd	+0.12%	$8.37	open: 8.24	+0.01	2,364	$8.39	$8.24	$8.36	$9.45	$7.23		76.58	$233.62m	2.87%	0.15	0.11	
minyanville	wfd	+0.1196%	8.370 usd	8.240	+0.0100	18,694	8.390	8.240	8.360	9.450	7.230	28,045,510						
msn-money	wfd	+0.12%	8.37	8.24	+0.01	18,694	8.39	8.24	8.36	9.45	7.23	28.05 mil	76.09	234.46 mil	2.87%	0.24	0.11	
nasdaq-com	wfd	0.12%	$ 8.37	$ 8.24	0.01	18,694	$ 8.39	$ 8.24	$ 8.36	$ 9.45	$ 7.23	28,046,000	69.75	$ 234,745,020	10.05 %	$0.840000	$ 0.12	
optimum	wfd	+0.12%	8.37 ( 4:00 pm edt)	8.24	+0.01	18,694	8.39	8.24	8.36	9.45	7.23	28.05m	69.8	234.7m	10.04	0.84	0.12	
paidcontent	wfd	+0.1196%	8.370 usd	8.240	+0.0100	18,694	8.390	8.240	8.360	9.450	7.230	28,045,510						
pc-quote	wfd	0.12%	8.37	8.24	0.01	18,694	8.39	8.24	8.36	9.45	7.23	28,012,497	76.0	234,465,000		0.21		
personal-wealth-biz	wfd	+0.12%	8.37	8.24		18,694	8.39	8.24	8.36	9.45	7.23		76.70		6.46	0.54	0.109	
predictwallstreet	wfd	+0.12%	8.37		+0.01	18,694												
raymond-james	wfd	0.12	8.37	8.24	0.01	18,694	8.39	8.24	8.37	9.45	7.23		69.75				0.12	
renewable-energy-world	wfd	+0.1196%	8.370 usd	8.240	+0.0100	18,694	8.390	8.240	8.360	9.450	7.230	28,045,510						
screamingmedia	wfd	+0.12%	$	open: 8.24	+0.01	2,364	$8.39	$8.24	$8.36	$9.45	$7.23		76.58	$233.62m	2.87%	0.15	0.11	
scroli	wfd	%	wfd			0												
simple-stock-quotes	wfd	+0.12%	last trade: 8.37		change: 0.010								p/e ratio: 76.7					
smartmoney	wfd	(0.12%)	8.37	$8.24	0.01	18,694	$8.39	$8.24	$8.36	$9.45	$7.23			234,500	2.87%	$0.15		
stocknod	wfd	+0.1196%	8.370 usd	8.240	+0.0100	18,694	8.390	8.240	8.360	9.450	7.230	28,045,510						
stockpickr	wfd	0.12%	$8.37 0.01 | 0.12%	8.24	0.01	18.69k	8.39	8.24	8.36	9.45	7.23							
stocksmart	wfd	.0 %	$8	9.33	0	12,890	8.45	8										
stocktwits	wfd	0.24%	8.38		+0.02													
streetinsider-com	wfd	0.12%	8.37	$8.24	+0.01	18,694	$8.39	$8.24	$8.36	$9.45	$7.23		69.75				$0.12	
thecramerreport	wfd		8.37	8.24	+0.01	18694	8.39	8.24										
thestree	wfd	0.12%	$8.37	8.24	0.01	18694	8.39	8.24	8.36	-9.45	7.23	2.804551e7		2.33619098e8				
tickerspy	wfd	0.12%	$8.37	8.24	+0.01	18,694	8.39	8.24	8.36	9.45	7.23		76.0	234.4m	2.87%	$0.21		
tmx-quotemedia	wfd	0.12%	8.370	8.240	0.010	18,694	8.390	8.240	8.360	9.450	7.230	28,045,510	69.70	234,740,919	2.871	0.210 usd	0.12	
updown	wfd	0.12%	$8.37	$8.24	$0.01	16,330	$8.39	$8.24	$8.36	$9.45	$7.23	28.04b	77.50	$234m			0.11	
wallstreetsurvivor	wfd	0.12%	8.37	8.24	0.01	16,330	8.39	8.24		9.45	7.23		69.70	$234m	2.90%	0.52 -	0.11	
yahoo-finance	wfd	0.12%	8.37	8.24	0.01	18,694	8.39	8.24	8.36	9.45	7.23		76.79	223.86m	2.90%	0.24	0.11	
ycharts-com	wfd	+0.12%	8.38		+0.01					9.45	7.23		76.18	236.06m	2.90%		0.11	
zacks	wfd	(0.12%)	8.37		0.01	vol.  18,694	8.39	8.24		9.45	7.23		69.67	234.46 m	2.87	0.24	.12	
advfn	symm	-1.45	6.11	6.09	-0.09	51749	6.18	6.011										
barchart	symm	-1.45%	6.11	6.09	-0.09	57,137	6.18	6.01	6.20	7.50	4.69		19.56	$265.54 m			-0.02	
barrons	symm	1.45%	6.11	6.09	-0.09	46,315	6.18	6.09				43.90 million		$270.84 million	symm has not issued dividends in more than 1 year.			
bloomberg	symm	-1.452%	6.110	6.090	-0.090	51,749	6.180	6.011		7.50	4.69	43.265mil	21.821	264.350mil			0.280	
boston-com	symm	-1.452%	6.110 usd	6.090	-0.0900	51,749	6.180	6.011	6.200	7.500	4.690	43,265,146						
bostonmerchant	symm	-1.452%	6.110 usd	6.090	-0.0900	51,749	6.180	6.011	6.200	7.500	4.690	43,265,146						
business-insider	symm	-1.452%	6.110 usd	6.090	-0.0900	51,749	6.180	6.011	6.200	7.500	4.690	43,265,146						
chron	symm	-1.452%	6.110 usd	6.090	-0.0900	51,649	6.180	6.011	6.200	7.500	4.690	43,265,146						
cio-com	symm	-1.45%	6.110 usd	6.090	-0.0900	51,649	6.180	6.011	6.200	7.500	4.690	43,265,146		264m				
cnn-money	symm	-1.45%today&rsquo;s change	6.11data as of 3:59pm et	6.09	-0.09	46,315	6.18	6.01	6.20				nm	$264.3m				
easystockalterts	symm	-1.48%	6.11	6.09	-0.09	50049	6.18	6.01	6.20	7.50	4.69						-0.02	
eresearch-fidelity-com	symm	-1.45%	6.1100	6.0900	-0.0900	51,749	6.1800	6.0110	6.2000	7.5000	4.6900	43,265,000	nm	$270.84m				
finance-abc7-com	symm	-1.452%	6.110 usd	6.090	-0.0900	50,049	6.180	6.011	6.200	7.500	4.690	43,265,146						
finance-abc7chicago-com	symm	-1.452%	6.110 usd	6.090	-0.0900	50,049	6.180	6.011	6.200	7.500	4.690	43,265,146						
financial-content	symm	-1.452%	6.110 usd	6.090	-0.0900	50,049	6.180	6.011	6.200	7.500	4.690	43,265,146						
finapps-forbes-com	symm	-1.5%	$6.11	6.09	-0.09	50,149	6.18	6.01	6.20	7.50	4.69	43 mil		264 mil	0.0	0.00	-0.02	
finviz	symm	-1.45%	6.11			50,149			6.20	-18.53%	30.28%	43.27m		268.27m			-0.02	
fool	symm	-1.53%	$6.11	$6.09	-0.09	32,336	$6.18	$6.01	$6.20	$7.50	$4.69		0.00	$264.13m				
foxbusiness	symm		$6.11		-0.09	51,749			$6.20									
google-finance	symm	(-1.45%)	6.11	6.09	-0.09	50,149.00	6.18	6.01		7.50	4.69	43.27m		264.35m			-0.02	
howthemarketworks	symm	-1.452%	6.11	6.09	-0.09	46,215	6.18	6.011	6.2									
hpcwire	symm	-1.452%	6.110 usd	6.090	-0.0900	51,749	6.180	6.011	6.200	7.500	4.690	43,265,146						
insidestocks	symm	-1.45%	6.11	6.09	-0.09	43615	6.18	6.01					price earnings ratio: 15.28					
investopedia	symm	-1.45 %	$6.11	6.09	-0.09				6.20									
investorguide	symm	-1.45%	6.11	6.09	-0.09		6.18	6.011		7.50	4.69			262.9m			-0.019	
marketintellisearch	symm	-1.45 %	$6.11	$6.09	-0.09	46.00k	$6.18	$6.01	$6.20			43.27m	0.00	0.27b	0.0 %		-0.02	
marketwatch	symm	-1.45%	$6.11	open: 6.09	-0.09	3,834	$6.18	$6.01	$6.20	$7.50	$4.69		24.78	$270.84m			0.25	
minyanville	symm	-1.452%	6.110 usd	6.090	-0.0900	50,049	6.180	6.011	6.200	7.500	4.690	43,265,146						
msn-money	symm	-1.45%	6.11	6.09	-0.09	50,149	6.18	6.01	6.20	7.50	4.69	43.27 mil	-305.50	268.24 mil			-0.02	
nasdaq-com	symm	1.45%	$ 6.11	$ 6.09	0.09	50,149	$ 6.18	$ 6.011	$ 6.20	$ 7.50	$ 4.69	43,265,000		$ 264,349,150			$ -0.02	
optimum	symm	-1.45%	6.11 ( 4:00 pm edt)	6.09	-0.09	46,215	6.18	6.01	6.20	7.50	4.69	43.27m		264.4m			-0.02	
paidcontent	symm	-1.452%	6.110 usd	6.090	-0.0900	50,049	6.180	6.011	6.200	7.500	4.690	43,265,146						
pc-quote	symm	-1.45%	6.11	6.09	-0.09	51,749	6.18	6.011	6.2	7.50	4.69	43,902,291	-310.0	268,243,000				
personal-wealth-biz	symm	-1.45%	6.11	6.09	-0.09	51,749	6.18	6.011	6.20	7.50	4.69					0.00	-0.019	
predictwallstreet	symm	-1.45%	6.11		-0.09	50,149												
raymond-james	symm	-1.45	6.11	6.09	-0.09	50,149	6.18	6.01	6.11	7.50	4.69						-0.02	
renewable-energy-world	symm	-1.452%	6.110 usd	6.090	-0.0900	50,049	6.180	6.011	6.200	7.500	4.690	43,265,146						
screamingmedia	symm	-1.45%	$	open: 6.09	-0.09	3,834	$6.18	$6.09	$6.20	$7.50	$4.69		24.78	$270.84m			0.25	
scroli	symm	%	symm			0												
simple-stock-quotes	symm	-1.45%	last trade: 6.11		change: -0.090													
smartmoney	symm	(-1.45%)	6.11	$6.09	-0.09	51,749	$6.18	$6.01	$6.20	$7.50	$4.69			268,200	0.00%	$0.00		
stocknod	symm	-1.452%	6.110 usd	6.090	-0.0900	51,649	6.180	6.011	6.200	7.500	4.690	43,265,146						
stockpickr	symm	-1.45%	$6.11 -0.09 | -1.45%	6.09	-0.09	51.75k	6.18	6.01	6.20	7.50	4.69							
stocksmart	symm	.0 %	$5.59	7.24	0	7,870	5.73	5.57										
stocktwits	symm	-1.45%	6.11		-0.09													
streetinsider-com	symm	1.45%	6.11	$6.09	-0.09	50,049	$6.18	$6.01	$6.20	$7.50	$4.69						$-0.02	
thecramerreport	symm		6.11	6.09	-0.09	51749	6.18	6.011										
thestree	symm	-1.45%	$6.11	6.09	-0.09	51749	6.18	6.01	6.2	-7.5	4.69	4.3265146e7		2.70839814e8				
tickerspy	symm	-1.45%	$6.11	6.09	-0.09	50,149	6.18	6.01	6.20	7.50	4.69		-310.0	268.2m	0.00%	$0.00		
tmx-quotemedia	symm	-1.45%	6.110	6.090	-0.090	51,749	6.180	6.011	6.200	7.500	4.690	43,265,146		264,350,042			-0.02	
updown	symm	-1.45%	$6.11	$6.09	-$0.09	46,315	$6.18	$6.01	$6.20	$7.50	$4.69	43.26b		$268m			-0.02	
wallstreetsurvivor	symm	-1.45%	6.11	6.09	-0.09	46,215	6.18	6.01		7.50	4.69			$268m			0.06	
yahoo-finance	symm	1.45%	6.11	6.09	0.09	50,149	6.18	6.01	6.20	7.50	4.69			262.89m			-0.02	
ycharts-com	symm	-1.13%	6.11		-0.07					7.50	4.69			265.54m	0.00%		-0.01	
zacks	symm	(-1.45%)	6.11		-0.09	vol.  51,749	6.18	6.01		7.50	4.69		19.38	268.24 m	0.00	0.00	.32	
advfn	de	-0.38	86.11	84.63	-0.33	5410337	86.31	84.3										
barchart	de	-0.38%	86.11	84.63	-0.33	5,410,337	86.31	84.30	86.44	99.30	55.82		14.51	$36.26 b	1.94%	$1.64	+5.83	
barrons	de	0.38%	86.11	84.63	-0.33	5.407m	86.31	84.30				428.60 million		$35.50 billion	1.90%	$0.41		
bloomberg	de	-0.382%	86.110	84.630	-0.330	5,410,337	86.310	84.300		99.80	56.14	419.709mil	14.770	36,141.160mil	1.638	0.410 regular cash	5.830	
boston-com	de	-0.3818%	86.11 usd	84.63	-0.3300	5,410,337	86.31	84.30	86.44	99.80	54.12	419,709,211						
bostonmerchant	de	-0.3818%	86.11 usd	84.63	-0.3300	5,410,337	86.31	84.30	86.44	99.80	54.12	419,709,211						
business-insider	de	-0.3818%	86.11 usd	84.63	-0.3300	5,410,337	86.31	84.30	86.44	99.80	54.12	419,709,211						
chron	de	-0.3818%	86.11 usd	84.63	-0.3300	5,410,337	86.31	84.30	86.44	99.80	54.12	419,709,211						
cio-com	de	-0.38%	86.11 usd	84.63	-0.3300	5,410,337	86.31	84.30	86.44	99.80	54.12	419,709,211	14.77	36b	1.9	1.64		
cnn-money	de	-0.38%today&rsquo;s change	86.11data as of 4:00pm et	84.63	-0.33	5,391,476	86.31	84.30	86.44				14.8	$36.1b	1.90%			
easystockalterts	de	-0.39%	86.11	84.63	-0.33	5407770	86.31	84.30	86.44	99.80	54.39		14.77				5.83	
eresearch-fidelity-com	de	-0.38%	86.1100	84.6300	-0.3300	5,410,337	86.3100	84.3000	86.4400	99.8000	56.1390	419,709,000	14.83	$36.28b	1.90%	$0.410000		
finance-abc7-com	de	-0.3818%	86.11 usd	84.63	-0.3300	5,410,337	86.31	84.30	86.44	99.80	54.12	419,709,211						
finance-abc7chicago-com	de	-0.3818%	86.11 usd	84.63	-0.3300	5,410,337	86.31	84.30	86.44	99.80	54.12	419,709,211						
financial-content	de	-0.3818%	86.11 usd	84.63	-0.3300	5,410,337	86.31	84.30	86.44	99.80	54.12	419,709,211						
finapps-forbes-com	de	-0.4%	$86.11	84.63	-0.33	5,410,337	86.31	84.30	86.44	99.80	56.13	420 mil	14.8	36 bil	1.9	1.64	5.83	
finviz	de	-0.38%	86.11			5,407,770			86.44	-13.28%	56.06%	419.71m	14.85	36.28b		1.64	5.82	
fool	de	-0.38%	$86.11	$84.63	-0.33	5,391,476	$86.31	$84.30	$86.44	$99.80	$56.14		14.60	$36.14b	2.20%	1.64		
foxbusiness	de		$86.11		-0.33	5,410,566			$86.44									
google-finance	de	(-0.38%)	86.11	84.63	-0.33	5.41m	86.31	84.30		99.80	56.14	419.71m	14.78	36.14b	1.90	0.41	5.82	
howthemarketworks	de	-0.382%	86.11	84.63	-0.33	5,407,770	86.31	84.3	86.44									
hpcwire	de	-0.3818%	86.11 usd	84.63	-0.3300	5,410,337	86.31	84.30	86.44	99.80	54.12	419,709,211						
insidestocks	de	-0.38%	86.11	84.63	-0.33	5407770	86.31	84.30					price earnings ratio: 14.77					
investopedia	de	-0.38 %	$86.11	84.63	-0.33				86.44									
investorguide	de	-0.38%	86.11	84.63	-0.33		86.31	84.30		99.80	56.14		14.86	36.141b			5.817	
marketintellisearch	de	-0.38 %	$86.11	$84.63	-0.33	5330.60k	$86.31	$84.30	$86.44			419.71m	14.85	36.28b	1.9 %		5.82	
marketwatch	de	-0.38%	$86.14	open: 84.63	-0.33	16,961	$86.31	$84.30	$86.44	$99.80	$56.79		14.74	$35.50b	1.90%	0.41	5.84	
minyanville	de	-0.3818%	86.11 usd	84.63	-0.3300	5,410,337	86.31	84.30	86.44	99.80	54.12	419,709,211						
msn-money	de	-0.38%	86.11	84.63	-0.33	5.41 mil	86.31	84.30	86.44	99.80	56.14	419.71 mil	14.80	36.28 bil	1.90%	1.64	5.82	
nasdaq-com	de	0.38%	$ 86.11		0.33	5,407,770	$ 86.31	$ 84.30	$ 86.44	$ 99.80	$ 56.139	536,431,000	14.77	$ 46,192,073,410	1.9 %	$1.640000	$ 5.83	
optimum	de	-0.38%	86.11 ( 4:15 pm edt)	84.63	-0.33	5,407,770	86.31	84.30	86.44	99.80	54.39	419.71m	14.8	36.1b	1.63	1.40	5.83	
paidcontent	de	-0.3818%	86.11 usd	84.63	-0.3300	5,410,337	86.31	84.30	86.44	99.80	54.12	419,709,211						
pc-quote	de	-0.38%	86.11	84.63	-0.33	5,410,337	86.31	84.3	86.44	99.80	56.14	421,317,443	14.85223	36,279,645,000		0.41		
personal-wealth-biz	de	-0.38%	86.11	84.63	-0.33	5,410,566	86.31	84.30	86.44	99.80	56.14		14.86		1.63	1.41	5.817	
predictwallstreet	de	0.00%	86.44		0.00													
raymond-james	de	-0.38	86.11	84.63	-0.33	5,410,337	86.31	84.30	86.11	99.80	56.14		14.62				5.89	
renewable-energy-world	de	-0.3818%	86.11 usd	84.63	-0.3300	5,410,337	86.31	84.30	86.44	99.80	54.12	419,709,211						
screamingmedia	de	-0.38%	$	open: 84.63	-0.33	16,971	$86.31	$84.30	$86.44	$99.80	$56.79		14.74	$35.50b	1.90%	0.41	5.84	
scroli	de	-0.38%	de 86.11	84.63	-0.33	4,913,186	86.31	84.30	86.44	99.80	56.14		14.78				5.82	
simple-stock-quotes	de	-0.38%	last trade: 86.11		change: -0.330								p/e ratio: 14.86					
smartmoney	de	(-0.38%)	86.11	$84.63	-0.33	5,410,337	$86.31	$84.30	$86.44	$99.80	$56.14			36,279,700	1.90%	$0.41		
stocknod	de	-0.3818%	86.11 usd	84.63	-0.3300	5,410,337	86.31	84.30	86.44	99.80	54.12	419,709,211						
stockpickr	de	-0.38%	$86.11 -0.33 | -0.38%	84.60	-0.33	5.41m	86.31	84.30	86.44	99.80	56.14							
stocksmart	de	.0 %	$82.79	83.25	0	347,047	85.89	82.73										
stocktwits	de	-0.38%	86.11		-0.33													
streetinsider-com	de	0.38%	86.11	$84.63	-0.33	5,407,770	$86.31	$84.30	$86.44	$99.80	$54.39		14.77				$5.83	
thecramerreport	de		86.44	85.45	+1.85	6306205	87.121	85.31										
thestree	de	-0.38%	$86.11	84.6	-0.33	5410337	86.31	84.3	86.44	-99.8	56.14	4.19709211e8		3.5503202158e10				
tickerspy	de	-0.38%	$86.11	84.63	-0.33	5,407,770	86.31	84.30	86.44	99.80	56.14		14.9	36.2b	1.90%	$0.41		
tmx-quotemedia	de	-0.38%	86.110	84.630	-0.330	5,410,566	86.310	84.300	86.440	99.800	56.139	419,709,211	14.80	36,141,160,159	1.897	0.410 usd	5.83	
updown	de	-0.38%	$86.11	$84.63	-$0.33	5,391,476	$86.31	$84.30	$86.44	$99.80	$56.14	419.70b	14.66	$36.28b			5.90	
wallstreetsurvivor	de	-0.38%	86.11	84.63	-0.33	5,407,770	86.31	84.30		99.80	60.45		14.80	$36b	1.90%	1.16 -	4.35	
yahoo-finance	de	0.38%	86.11	84.63	0.33	5,410,337	86.31	84.30	86.44	99.80	56.14		14.80	36.14b	1.90%	1.64	5.82	
ycharts-com	de	-0.28%	86.11		-0.24					99.80	54.39		14.80	36.26b	2.01%		5.82	
zacks	de	(-0.38%)	86.11		-0.33	vol.  5,410,337	86.31	84.30		99.80	54.39		14.83	36.28 b	1.90	1.64	5.83	
advfn	dd	-0.79	55.4	55.03	-0.44	5355854	55.46	54.66										
barchart	dd	-0.79%	55.40	55.03	-0.44	4,278,848	55.46	54.66	55.84	56.58	34.44		15.38	$51.32 b	2.97%	$1.64	+3.58	
barrons	dd	0.79%	55.40	55.03	-0.44	5.356m	55.46	54.66				921.66 million		$51.26 billion	2.96%	$0.41		
bloomberg	dd	-0.788%	55.400	55.030	-0.440	5,324,803	55.460	54.660		57.00	35.26	928.707mil	15.434	51,441.080mil	2.972	0.410 regular cash	3.590	
boston-com	dd	-0.7880%	55.40 usd	55.03	-0.4400	5,355,754	55.46	54.66	55.84	56.88	33.73	928,707,000						
bostonmerchant	dd	-0.7880%	55.40 usd	55.03	-0.4400	5,355,754	55.46	54.66	55.84	56.88	33.73	928,707,000						
business-insider	dd	-0.7880%	55.40 usd	55.03	-0.4400	5,355,754	55.46	54.66	55.84	56.88	33.73	928,707,000						
chron	dd	-0.7880%	55.40 usd	55.03	-0.4400	5,355,754	55.46	54.66	55.84	56.88	33.73	928,707,000						
cio-com	dd	-0.79%	55.40 usd	55.03	-0.4400	5,355,754	55.46	54.66	55.84	56.88	33.73	928,707,000	15.52	51b	3	1.64		
cnn-money	dd	-0.79%today&rsquo;s change	55.40data as of 3:59pm et	55.03	-0.44	5,356,154	55.46	54.66	55.84				15.5	$51.5b	2.96%			
easystockalterts	dd	-0.80%	55.40	55.03	-0.44	5355754	55.46	54.66	55.84	56.88	33.99		15.52				3.57	
eresearch-fidelity-com	dd	-0.79%	55.4000	55.0300	-0.4400	5,346,747	55.4600	54.6600	55.8400	57.0000	35.2600	928,707,000	15.55	$51.86b	2.94%	$0.410000		
finance-abc7-com	dd	-0.7880%	55.40 usd	55.03	-0.4400	5,355,754	55.46	54.66	55.84	56.88	33.73	928,707,000						
finance-abc7chicago-com	dd	-0.7880%	55.40 usd	55.03	-0.4400	5,355,754	55.46	54.66	55.84	56.88	33.73	928,707,000						
financial-content	dd	-0.7880%	55.40 usd	55.03	-0.4400	5,355,754	55.46	54.66	55.84	56.88	33.73	928,707,000						
finapps-forbes-com	dd	-0.8%	$55.40	55.03	-0.44	5,356,652	55.46	54.66	55.84	57.00	35.26	929 mil	15.5	51 bil	3.0	1.64	3.58	
finviz	dd	-0.79%	55.40			5,351,480			55.84	-2.09%	62.45%	928.71m	15.60	51.86b		1.64	3.58	
fool	dd	-0.70%	$55.45	$55.03	-0.39	5,148,524	$55.46	$54.66	$55.84	$57.00	$35.26		15.30	$51.50b	4.90%	1.64		
foxbusiness	dd		$55.40		-0.44	5,355,754			$55.84									
google-finance	dd	(-0.75%)	55.42	55.03	-0.42	5.35m	55.46	54.66		57.00	35.26	928.71m	15.47	51.47b	2.96	0.41	3.58	
howthemarketworks	dd	-0.752%	55.42	55.03	-0.42	5,348,607	55.46	54.66	55.84									
hpcwire	dd	-0.7880%	55.40 usd	55.03	-0.4400	5,355,754	55.46	54.66	55.84	56.88	33.73	928,707,000						
insidestocks	dd	-0.72%	55.44	55.03	-0.40	4043244	55.45	54.66					price earnings ratio: 15.44					
investopedia	dd	-0.72 %	$55.44	55.03	-0.40				55.84									
investorguide	dd	-0.79%	55.40	55.03	-0.44		55.46	54.69		57.00	35.26		15.61	51.450b			3.577	
marketintellisearch	dd	-0.79 %	$55.40	$55.03	-0.44	5276.70k	$55.46	$54.66	$55.84			928.71m	15.60	51.86b	2.94 %		3.58	
marketwatch	dd	-0.79%	$55.11	open: 55.03	-0.44	165,348	$55.46	$54.66	$55.84	$57.00	$35.61		55.71	$51.26b	2.96%	0.41	0.99	
minyanville	dd	-0.7880%	55.40 usd	55.03	-0.4400	5,355,754	55.46	54.66	55.84	56.88	33.73	928,707,000						
msn-money	dd	-0.79%	55.40	55.03	-0.44	5.36 mil	55.46	54.66	55.84	57.00	35.26	928.71 mil	15.56	51.86 bil	2.94%	1.64	3.58	
nasdaq-com	dd	0.7%	$ 55.45		0.39	5,143,624	$ 55.46	$ 54.66	$ 55.84	$ 57	$ 35.26	928,707,000	15.49	$ 51,496,803,150	2.94 %	$1.640000	$ 3.58	
optimum	dd	-0.72%	55.44 ( 3:55 pm edt)	55.03	-0.40	5,104,207	55.45	54.66	55.84	56.88	33.99	928.71m	15.5	51.5b	2.96	1.64	3.57	
paidcontent	dd	-0.7880%	55.40 usd	55.03	-0.4400	5,355,754	55.46	54.66	55.84	56.88	33.73	928,707,000						
pc-quote	dd	-0.75%	55.42	55.03	-0.42	5,640,277	55.46	54.66	55.84	57.00	35.26	935,745,218	15.68539	51,859,000,000		0.41		
personal-wealth-biz	dd	-0.75%	55.42	55.03	-0.42	5,581,207	55.46	54.66	55.84	57.00	35.26		15.61		2.94	1.64	3.577	
predictwallstreet	dd	-0.79%	55.40		-0.44	5,355,754												
raymond-james	dd	-0.79	55.40	55.03	-0.44	5,313,504	55.46	54.66	55.40	57.00	35.26		15.30				3.62	
renewable-energy-world	dd	-0.7880%	55.40 usd	55.03	-0.4400	5,355,754	55.46	54.66	55.84	56.88	33.73	928,707,000						
screamingmedia	dd	-0.79%	$	open: 55.03	-0.44	165,348	$55.46	$54.66	$55.84	$57.00	$35.61		55.71	$51.26b	2.96%	0.41	0.99	
scroli	dd	-0.75%	dd 55.42	55.03	-0.42	4,993,561	55.45	54.66	55.84	57.00	35.26		15.47				3.58	
simple-stock-quotes	dd	-0.79%	last trade: 55.40		change: -0.440								p/e ratio: 15.61					
smartmoney	dd	(-0.79%)	55.40	$55.03	-0.44	5,355,754	$55.46	$54.66	$55.84	$57.00	$35.26			51,859,000	2.94%	$0.41		
stocknod	dd	-0.7880%	55.40 usd	55.03	-0.4400	5,355,754	55.46	54.66	55.84	56.88	33.73	928,707,000						
stockpickr	dd	-0.72%	$55.44 -0.40 | -0.72%	55.03	-0.40	5.15m	55.46	54.66	55.84	57.00	35.26							
stocksmart	dd	.0 %	$51.625	49.61	0	496,957	53.14	51.46										
stocktwits	dd	-0.78%	55.41		-0.43													
streetinsider-com	dd	0.79%	55.40	$55.03	-0.44	5,355,754	$55.46	$54.66	$55.84	$56.88	$33.99		15.52				$3.57	
thecramerreport	dd		55.84	55.53	+0.64	6311000	56.20	55.52										
thestree	dd	-0.72%	$55.44	55.03	-0.4	5151686	55.46	54.66	55.84	-57.0	35.26	9.28707e8		5.12646264e10				
tickerspy	dd	-0.75%	$55.42	55.03	-0.42	5,264,546	55.46	54.66	55.84	57.00	35.26		15.7	51.7b	2.94%	$0.41		
tmx-quotemedia	dd	-0.75%	55.420	55.030	-0.420	5,585,881	55.460	54.660	55.840	57.000	35.260	928,707,000	15.60	51,468,941,940	2.937	0.410 usd	3.57	
updown	dd	-0.79%	$55.40	$55.03	-$0.44	5,356,154	$55.46	$54.66	$55.84	$57.00	$35.26	928.70b	15.31	$51.85b			3.65	
wallstreetsurvivor	dd	-0.75%	55.42	55.03	-0.42	5,348,607	55.46	54.66		57.00	38.71		15.60	$52b	2.90%	1.64 -	3.28	
yahoo-finance	dd	0.79%	55.40	55.03	0.44	5,351,480	55.46	54.66	55.84	57.00	35.26		15.49	51.45b	3.00%	1.64	3.58	
ycharts-com	dd	-0.78%	55.41		-0.43					57.00	33.99		15.56	51.33b	3.33%		3.56	
zacks	dd	(-0.79%)	55.40		-0.44	vol.  5,356,154	55.46	54.66		57.00	33.99		15.55	51.86 b	2.94	1.64	3.59	
advfn	slrc	-0.24	25.04	25.0	-0.06	181062	25.09	24.93										
barchart	slrc	-0.24%	25.04	25.00	-0.06	+36.87	25.09	24.93	25.10	25.32	16.91							
barrons	slrc	0.24%	25.04	25.00	-0.06	181,062	25.09	24.93				33.26 million		$912.32 million	9.58%	$0.6		
bloomberg	slrc	-0.239%	25.040	25.000	-0.060	181,062	25.090	24.930		25.93	18.75	36.478mil	5.770	913.399mil	9.585	0.600 regular cash	4.340	
boston-com	slrc	-0.2390%	25.04 usd	25.00	-0.0600	181,062	25.09	24.93	25.10	25.93	18.75	36,477,607						
bostonmerchant	slrc	-0.2390%	25.04 usd	25.00	-0.0600	181,062	25.09	24.93	25.10	25.93	18.75	36,477,607						
business-insider	slrc	-0.2390%	25.04 usd	25.00	-0.0600	181,062	25.09	24.93	25.10	25.93	18.75	36,477,607						
chron	slrc	-0.2390%	25.04 usd	25.00	-0.0600	181,062	25.09	24.93	25.10	25.93	18.75	36,477,607						
cio-com	slrc	-0.24%	25.04 usd	25.00	-0.0600	181,062	25.09	24.93	25.10	25.93	18.75	36,477,607	6.713	913m	9.6	2.4		
cnn-money	slrc	-0.24%	25.04	25.00	-0.06	176,885	25.09	24.93	25.10				6.7	$913.4m	9.58%			
easystockalterts	slrc	-0.24%	25.04	25.00	-0.06	181062	25.09	24.93	25.10	25.93	18.75		6.71				3.73	
eresearch-fidelity-com	slrc	-0.24%	25.0400	25.0000	-0.0600	181,062	25.0900	24.9300	25.1000	25.9300	18.7500	36,478,000	6.75	$915.60m	9.56%	$0.600000		
finance-abc7-com	slrc	-0.2390%	25.04 usd	25.00	-0.0600	181,062	25.09	24.93	25.10	25.93	18.75	36,477,607						
finance-abc7chicago-com	slrc	-0.2390%	25.04 usd	25.00	-0.0600	181,062	25.09	24.93	25.10	25.93	18.75	36,477,607						
financial-content	slrc	-0.2390%	25.04 usd	25.00	-0.0600	181,062	25.09	24.93	25.10	25.93	18.75	36,477,607						
finapps-forbes-com	slrc	-0.2%	$25.04	25.00	-0.06	181,062	25.09	24.93	25.10	25.93	18.75	36 mil	6.7	913 mil	9.6	2.40	3.72	
finviz	slrc	-0.24%	25.04			181,062			25.10	-1.09%	48.08%	36.48m	6.75	915.65m		2.40	3.72	
fool	slrc	-0.24%	$25.04	$25.00	-0.06	177,985	$25.09	$24.93	$25.10	$25.93	$18.75		6.60	$913.40m		2.40		
foxbusiness	slrc		$25.04		-0.06	181,062			$25.10									
google-finance	slrc	(-0.24%)	25.04	25.00	-0.06	181,062.00	25.09	24.93		25.93	18.75	36.45m	6.73	912.65m			3.72	
howthemarketworks	slrc	-0.239%	25.04	25	-0.06	177,985	25.09	24.93	25.1									
hpcwire	slrc	-0.2390%	25.04 usd	25.00	-0.0600	181,062	25.09	24.93	25.10	25.93	18.75	36,477,607						
insidestocks	slrc	-0.24%	25.04	25.00	-0.06	181062	25.09	24.93										
investopedia	slrc	-0.24 %	$25.04	25.00	-0.06				25.10									
investorguide	slrc	-0.24%	25.04	25.00	-0.06		25.09	24.93		25.93	18.75		6.66	913.4m			3.767	
marketintellisearch	slrc	-0.24 %	$25.04	$25.00	-0.06	174.20k	$25.09	$24.93	$25.10			36.48m	6.75	0.92b	9.56 %		3.72	
marketwatch	slrc	-0.24%	$25.03	open: 25.00	-0.06	4,677	$25.09	$24.93	$25.10	$25.93	$18.75		7.07	$912.32m	9.58%	0.60	3.54	
minyanville	slrc	-0.2390%	25.04 usd	25.00	-0.0600	181,062	25.09	24.93	25.10	25.93	18.75	36,477,607						
msn-money	slrc	-0.24%	25.04	25.00	-0.06	181,062	25.09	24.93	25.10	25.93	18.75	36.48 mil	6.73	915.59 mil	9.56%	2.40	3.72	
nasdaq-com	slrc	0.24%	$ 25.04	$ 25	0.06	181,062	$ 25.09	$ 24.93	$ 25.10	$ 25.93	$ 18.75	36,478,000	6.73	$ 913,409,120			$ 3.72	
optimum	slrc	-0.24%	25.04 ( 4:00 pm edt)	25.00	-0.06	181,062	25.09	24.93	25.10	25.93	18.75	36.48m	6.7	913.4m	9.58	2.40	3.73	
paidcontent	slrc	-0.2390%	25.04 usd	25.00	-0.0600	181,062	25.09	24.93	25.10	25.93	18.75	36,477,607						
pc-quote	slrc	-0.24%	25.04	25.0	-0.06	181,062	25.09	24.93	25.1	25.93	18.75	36,565,407	6.74731	915,598,000		0.6		
personal-wealth-biz	slrc	-0.24%	25.04	25.00	-0.06	181,062	25.09	24.93	25.10	25.93	18.75		6.66		9.56	2.40	3.767	
predictwallstreet	slrc	-0.24%	25.04		-0.06	181,062												
raymond-james	slrc	-0.24	25.04	25.00	-0.06	181,062	25.09	24.93	25.04	25.93	18.75		6.73				3.72	
renewable-energy-world	slrc	-0.2390%	25.04 usd	25.00	-0.0600	181,062	25.09	24.93	25.10	25.93	18.75	36,477,607						
screamingmedia	slrc	-0.24%	$	open: 25.00	-0.06	4,677	$25.09	$24.93	$25.10	$25.93	$18.75		7.07	$912.32m	9.58%	0.60	3.54	
scroli	slrc	%	slrc			0												
simple-stock-quotes	slrc	-0.24%	last trade: 25.04		change: -0.060								p/e ratio: 6.66					
smartmoney	slrc	(-0.24%)	25.04	$25.00	-0.06	181,062	$25.09	$24.93	$25.10	$25.93	$18.75			915,600	9.56%	$0.60		
stocknod	slrc	-0.2390%	25.04 usd	25.00	-0.0600	181,062	25.09	24.93	25.10	25.93	18.75	36,477,607						
stockpickr	slrc	-0.24%	$25.04 -0.06 | -0.24%	25.00	-0.06	181.06k	25.09	24.93	25.10	25.93	18.75							
stocksmart	slrc	.0 %	$24.25	25.01	0	5,757	24.75	24.25										
stocktwits	slrc	-0.24%	25.04		-0.06													
streetinsider-com	slrc	0.24%	25.04	$25.00	-0.06	181,062	$25.09	$24.93	$25.10	$25.93	$18.75		6.71				$3.73	
thecramerreport	slrc		25.10		0.00	0												
thestree	slrc	-0.24%	$25.04	25.0	-0.06	181062	25.09	24.93	25.1	-25.93	18.75	3.6477607e7		9.12304951e8				
tickerspy	slrc	-0.24%	$25.04	25.00	-0.06	181,062	25.09	24.93	25.10	25.93	18.75		6.7	913.2m	9.56%	$0.60		
tmx-quotemedia	slrc	-0.24%	25.040	25.000	-0.060	181,062	25.090	24.930	25.100	25.930	18.750	36,477,607	6.70	913,399,279	9.562	0.600 usd	3.73	
updown	slrc	-0.24%	$25.04	$25.00	-$0.06	176,385	$25.09	$24.93	$25.10	$25.93	$18.75	36.47b	6.66	$916m			3.77	
wallstreetsurvivor	slrc	-0.24%	25.04	25.00	-0.06	177,985	25.09	24.93		25.93	18.75		6.70	$916m	9.60%	1.80 -	4.27	
yahoo-finance	slrc	0.24%	25.04	25.00	0.06	181,062	25.09	24.93	25.10	25.93	18.75		6.65	913.38m	9.60%	2.40	3.77	
ycharts-com	slrc	-0.24%	25.04		-0.06					25.93	18.75		6.73	910.96m	9.62%		3.72	
zacks	slrc	(-0.24%)	25.04		-0.06	vol.  181,062	25.09	24.93		25.93	18.75		11.57	915.60 m	9.56	2.40	2.17	
advfn	dk	0.68	16.34	16.06	0.11	165795	16.57	16.0										
barchart	dk	+0.68%	16.34	16.06	+0.11	163,212	16.57	16.00	16.23	16.57	6.15		72.14	$889.39 m	0.95%	$0.15	-0.89	
barrons	dk	0.68%	16.34	16.06	+0.11	165,148	16.57	16.00				54.26 million		$916.89 million	0.92%	$0.04		
bloomberg	dk	0.678%	16.340	16.060	0.110	165,795	16.570	16.000		16.57	6.22	57.775mil		944.044mil	0.918	0.038 regular cash	-0.210	
boston-com	dk	+0.6778%	16.34 usd	16.06	+0.1100	165,795	16.57	16.00	16.23	16.28	6.220	57,775,004						
bostonmerchant	dk	+0.6778%	16.34 usd	16.06	+0.1100	165,795	16.57	16.00	16.23	16.28	6.220	57,775,004						
business-insider	dk	+0.6778%	16.34 usd	16.06	+0.1100	165,795	16.57	16.00	16.23	16.28	6.220	57,775,004						
chron	dk	+0.6778%	16.34 usd	16.06	+0.1100	165,795	16.57	16.00	16.23	16.28	6.220	57,775,004						
cio-com	dk	+0.68%	16.34 usd	16.06	+0.1100	165,795	16.57	16.00	16.23	16.28	6.220	57,775,004		944m	1	0.15		
cnn-money	dk	+0.68%today&rsquo;s change	16.34data as of 4:00pm et	16.06	+0.11	165,148	16.57	16.00	16.23				nm	$944.0m	0.92%			
easystockalterts	dk	0.68%	16.34	16.06	+0.11	165795	16.57	16.00	16.23	16.28	6.22						-0.89	
eresearch-fidelity-com	dk	0.68%	16.3400	16.0600	0.1100	165,795	16.5700	16.0000	16.2300	16.2800	6.2200	57,775,000	nm	$937.69m	0.92%	$0.037500		
finance-abc7-com	dk	+0.6778%	16.34 usd	16.06	+0.1100	165,795	16.57	16.00	16.23	16.28	6.220	57,775,004						
finance-abc7chicago-com	dk	+0.6778%	16.34 usd	16.06	+0.1100	165,795	16.57	16.00	16.23	16.28	6.220	57,775,004						
financial-content	dk	+0.6778%	16.34 usd	16.06	+0.1100	165,795	16.57	16.00	16.23	16.28	6.220	57,775,004						
finapps-forbes-com	dk	0.7%	$16.34	16.06	0.11	165,795	16.57	16.00	16.23	16.28	6.22	58 mil		944 mil	0.9	0.15		
finviz	dk	0.68%	16.34			165,795			16.23	0.37%	165.63%	57.78m		937.77m		0.15	-0.90	
fool	dk	+0.68%	$16.34	$16.06	0.11	165,148	$16.57	$16.00	$16.23	$16.28	$6.22		0.00	$944.04m	2.10%	0.15		
foxbusiness	dk		$16.34		+0.11	165,795			$16.23									
google-finance	dk	(0.68%)	16.34	16.06	+0.11	165,795.00	16.57	16.00		16.57	6.22	57.78m		944.04m	0.92	0.04	-0.90	
howthemarketworks	dk	0.678%	16.34	16.06	0.11	165,148	16.57	16	16.23									
hpcwire	dk	+0.6778%	16.34 usd	16.06	+0.1100	165,795	16.57	16.00	16.23	16.28	6.220	57,775,004						
insidestocks	dk	+0.68%	16.34	16.06	+0.11	161365	16.57	16.00					price earnings ratio: 58.36					
investopedia	dk	+0.68 %	$16.34	16.06	+0.11				16.23									
investorguide	dk	+0.68%	16.34	16.06	+0.11		16.57	16.00		16.28	6.18			944.0m			-0.898	
marketintellisearch	dk	0.68 %	$16.34	$16.06	0.11	163.50k	$16.57	$16.00	$16.23			57.78m	0.00	0.94b	0.92 %		-0.90	
marketwatch	dk	+0.68%	$16.34	open: 16.06	+0.11	447	$16.57	$16.00	$16.23	$16.57	$6.22			$916.89m	0.92%	0.04		
minyanville	dk	+0.6778%	16.34 usd	16.06	+0.1100	165,795	16.57	16.00	16.23	16.28	6.220	57,775,004						
msn-money	dk	+0.68%	16.34	16.06	+0.11	165,795	16.57	16.00	16.23	16.28	6.22	57.78 mil	-18.16	937.69 mil	0.92%	0.15	-0.90	
nasdaq-com	dk	0.68%	$ 16.34		0.11	165,795	$ 16.57	$ 16	$ 16.23	$ 16.28	$ 6.22	57,775,000		$ 944,043,500	0.92 %	$0.150000	$ -0.89	
optimum	dk	+0.68%	16.34 ( 4:15 pm edt)	16.06	+0.11	165,795	16.57	16.00	16.23	16.28	6.22	57.78m		944.0m	0.92	0.15	-0.89	
paidcontent	dk	+0.6778%	16.34 usd	16.06	+0.1100	165,795	16.57	16.00	16.23	16.28	6.220	57,775,004						
pc-quote	dk	0.68%	16.34	16.06	0.11	165,795	16.57	16.0	16.23	16.28	6.22	57,386,065	-18.03333	937,688,000		0.0375		
personal-wealth-biz	dk	+0.68%	16.34	16.06		165,795	16.57	16.00	16.23	16.28	6.18				0.94	0.152	-0.898	
predictwallstreet	dk	+0.68%	16.34		+0.11	165,795												
raymond-james	dk	0.68	16.34	16.06	0.11	165,795	16.57	16.00	16.34	16.28	6.22						-0.89	
renewable-energy-world	dk	+0.6778%	16.34 usd	16.06	+0.1100	165,795	16.57	16.00	16.23	16.28	6.220	57,775,004						
screamingmedia	dk	+0.68%	$	open: 16.06	+0.11	447	$16.57	$16.00	$16.23	$16.57	$6.22			$916.89m	0.92%	0.04		
scroli	dk	%	dk			0												
simple-stock-quotes	dk	+0.68%	last trade: 16.34		change: 0.110													
smartmoney	dk	(0.68%)	16.34	$16.06	0.11	165,795	$16.57	$16.00	$16.23	$16.28	$6.22			937,700	0.92%	$0.04		
stocknod	dk	+0.6778%	16.34 usd	16.06	+0.1100	165,795	16.57	16.00	16.23	16.28	6.220	57,775,004						
stockpickr	dk	0.68%	$16.34 0.11 | 0.68%	16.06	0.11	165.80k	16.57	16.00	16.23	16.28	6.22							
stocksmart	dk	.0 %	$14.465	7.32	0	34,806	15.19	14.43										
stocktwits	dk	0.62%	16.33		+0.10													
streetinsider-com	dk	0.68%	16.34	$16.06	+0.11	165,795	$16.57	$16.00	$16.23	$16.28	$6.22						$-0.89	
thecramerreport	dk		16.34	16.06	+0.11	165795	16.57	16.00										
thestree	dk	0.68%	$16.34	16.06	0.11	165795	16.57	16.0	16.23	-16.28	6.22	5.7775004e7		9.16889313e8				
tickerspy	dk	0.68%	$16.34	16.06	+0.11	165,795	16.57	16.00	16.23	16.28	6.22		-18.0	883.8m	0.92%	$0.04		
tmx-quotemedia	dk	0.68%	16.340	16.060	0.110	165,795	16.570	16.000	16.230	16.280	6.220	57,775,004		944,043,565	0.924	0.038 usd	-0.89	
updown	dk	0.68%	$16.34	$16.06	$0.11	165,148	$16.57	$16.00	$16.23	$16.28	$6.22	57.77b		$938m			-0.90	
wallstreetsurvivor	dk	0.68%	16.34	16.06	0.11	165,148	16.57	16.00		16.28	6.22			$938m	0.90%	0.15 -	-1.47	
yahoo-finance	dk	0.68%	16.34	16.06	0.11	165,795	16.57	16.00	16.23	16.57	6.22			944.04m	0.90%	0.15	-0.90	
ycharts-com	dk	+0.74%	16.33		+0.12					16.25	6.22			888.84m	0.99%		-0.90	
zacks	dk	(0.68%)	16.34		0.11	vol.  165,795	16.57	16.00		16.57	6.22		73.77	937.69 m	0.92	0.15	.22	
advfn	ngpc	2.83	9.07	8.77	0.25	140561	9.12	8.65										
barchart	ngpc	+2.83%	9.07	8.77	+0.25	+19.80	9.12	8.65	8.82	10.26	6.77							
barrons	ngpc	2.83%	9.07	8.77	+0.25	138,737	9.12	8.65				21.63 million		$186.65 million	7.94%	$0.18		
bloomberg	ngpc	2.834%	9.070	8.770	0.250	140,561	9.120	8.650		10.89	7.32	21.628mil	60.467	196.168mil	7.828	0.180 regular cash	0.150	
boston-com	ngpc	+2.834%	9.070 usd	8.770	+0.2500	140,561	9.120	8.650	8.820	10.89	7.100	21,628,202						
bostonmerchant	ngpc	+2.834%	9.070 usd	8.770	+0.2500	140,561	9.120	8.650	8.820	10.89	7.100	21,628,202						
business-insider	ngpc	+2.834%	9.070 usd	8.770	+0.2500	140,561	9.120	8.650	8.820	10.89	7.100	21,628,202						
chron	ngpc	+2.834%	9.070 usd	8.770	+0.2500	138,737	9.120	8.650	8.820	10.89	7.100	21,628,202						
cio-com	ngpc	+2.83%	9.070 usd	8.770	+0.2500	138,737	9.120	8.650	8.820	10.89	7.100	21,628,202	90.70	196m	8.6	0.72		
cnn-money	ngpc	+2.83%today&rsquo;s change	9.07data as of 3:59pm et	8.77	+0.25	134,522	9.12	8.65	8.82				90.7	$196.2m	7.94%			
easystockalterts	ngpc	2.85%	9.07	8.77	+0.25	138737	9.12	8.65	8.82	10.89	7.25		90.70				0.10	
eresearch-fidelity-com	ngpc	2.83%	9.0700	8.7700	0.2500	138,737	9.1200	8.6500	8.8200	10.8900	7.3200	21,628,000	88.20	$190.76m	8.16%	$0.180000		
finance-abc7-com	ngpc	+2.834%	9.070 usd	8.770	+0.2500	138,737	9.120	8.650	8.820	10.89	7.100	21,628,202						
finance-abc7chicago-com	ngpc	+2.834%	9.070 usd	8.770	+0.2500	138,737	9.120	8.650	8.820	10.89	7.100	21,628,202						
financial-content	ngpc	+2.834%	9.070 usd	8.770	+0.2500	138,737	9.120	8.650	8.820	10.89	7.100	21,628,202						
finapps-forbes-com	ngpc	2.8%	$9.07	8.77	0.25	138,737	9.12	8.65	8.82	10.89	7.32	22 mil	90.7	196 mil	7.8	0.71	0.10	
finviz	ngpc	2.83%	9.07			138,737			8.82	-11.53%	34.01%	21.63m	88.20	190.78m		0.72	0.10	
fool	ngpc	+2.83%	$9.07	$8.77	0.25	138,737	$9.12	$8.65	$8.82	$10.89	$7.32		85.80	$196.17m	8.00%	0.72		
foxbusiness	ngpc		$9.07		+0.25	140,561			$8.82									
google-finance	ngpc	(2.83%)	9.07	8.77	+0.25	138,737.00	9.12	8.65		10.89	7.32	21.63m	88.90	196.17m	7.94	0.18	0.10	
howthemarketworks	ngpc	2.834%	9.07	8.77	0.25	138,737	9.12	8.65	8.82									
hpcwire	ngpc	+2.834%	9.070 usd	8.770	+0.2500	140,561	9.120	8.650	8.820	10.89	7.100	21,628,202						
insidestocks	ngpc	+2.83%	9.07	8.77	+0.25	140561	9.12	8.65					price earnings ratio: 15.64					
investopedia	ngpc	+2.83 %	$9.07	8.77	+0.25				8.82									
investorguide	ngpc	+2.83%	9.07	8.77	+0.25		9.12			10.89	7.32		86.47	196.2m			0.102	
marketintellisearch	ngpc	2.83 %	$9.07	$8.77	0.25	140.60k	$9.12	$8.65	$8.82			21.63m	88.20	0.19b	8.16 %		0.10	
marketwatch	ngpc	+2.83%	$9.07	open: 8.77	+0.25	1,824	$9.12	$8.65	$8.82	$10.89	$7.32		88.92	$186.65m	7.94%	0.18	0.10	
minyanville	ngpc	+2.834%	9.070 usd	8.770	+0.2500	138,737	9.120	8.650	8.820	10.89	7.100	21,628,202						
msn-money	ngpc	+2.83%	9.07	8.77	+0.25	138,737	9.12	8.65	8.82	10.89	7.32	21.63 mil	90.70	190.76 mil	8.16%	0.72	0.10	
nasdaq-com	ngpc	2.83%	$ 9.07	$ 8.77	0.25	138,737	$ 9.12	$ 8.65	$ 8.82	$ 10.89	$ 7.32	21,628,000	50.39	$ 196,165,960	8.16 %	$0.720000	$ 0.18	
optimum	ngpc	+2.83%	9.07 ( 4:00 pm edt)	8.77	+0.25	138,737	9.12	8.65	8.82	10.89	7.25	21.63m	90.7	196.2m	7.94	0.72	0.10	
paidcontent	ngpc	+2.834%	9.070 usd	8.770	+0.2500	138,737	9.120	8.650	8.820	10.89	7.100	21,628,202						
pc-quote	ngpc	2.83%	9.07	8.77	0.25	140,561	9.12	8.65	8.82	10.89	7.32	21,031,863	88.2	190,759,000		0.18		
personal-wealth-biz	ngpc	+2.83%	9.07	8.77		140,561	9.12	8.65	8.82	10.89	7.32		86.47		8.05	0.71	0.102	
predictwallstreet	ngpc	+2.83%	9.07		+0.25	138,737												
raymond-james	ngpc	2.83	9.07	8.77	0.25	138,737	9.12	8.65	9.07	10.89	7.32		90.70				0.10	
renewable-energy-world	ngpc	+2.834%	9.070 usd	8.770	+0.2500	138,737	9.120	8.650	8.820	10.89	7.100	21,628,202						
screamingmedia	ngpc	+2.83%	$	open: 8.77	+0.25	5,855	$9.12	$8.65	$8.82	$10.89	$7.32		88.92	$186.65m	7.94%	0.18	0.10	
scroli	ngpc	%	ngpc			0												
simple-stock-quotes	ngpc	+2.83%	last trade: 9.07		change: 0.250								p/e ratio: 86.47					
smartmoney	ngpc	(2.83%)	9.07	$8.77	0.25	139,417	$9.12	$8.65	$8.82	$10.89	$7.32			190,800	8.16%	$0.18		
stocknod	ngpc	+2.834%	9.070 usd	8.770	+0.2500	139,417	9.120	8.650	8.820	10.89	7.100	21,628,202						
stockpickr	ngpc	2.83%	$9.07 0.25 | 2.83%	8.77	0.25	138.74k	9.12	8.65	8.82	10.89	7.32							
stocksmart	ngpc	.0 %	$7.77	9.27	0	5,297	8.03	7.77										
stocktwits	ngpc	2.83%	9.07		+0.25													
streetinsider-com	ngpc	2.83%	9.07	$8.77	+0.25	138,737	$9.12	$8.65	$8.82	$10.89	$7.25		90.70				$0.10	
thecramerreport	ngpc		9.07	8.77	+0.25	139417	9.12	8.65										
thestree	ngpc	2.83%	$9.07	8.82	0.25	138737	9.12	8.65	7.32 -10.89									
tickerspy	ngpc	2.83%	$9.07	8.77	+0.25	138,737	9.12	8.65	8.82	10.89	7.32		88.2	190.7m	8.16%	$0.18		
tmx-quotemedia	ngpc	2.83%	9.070	8.770	0.250	140,561	9.120	8.650	8.820	10.890	7.320	21,628,202	88.20	196,167,792	8.163	0.180 usd	0.10	
updown	ngpc	2.83%	$9.07	$8.77	$0.25	138,737	$9.12	$8.65	$8.82	$10.89	$7.32	21.62b	18.00	$191m			0.49	
wallstreetsurvivor	ngpc	2.83%	9.07	8.77	0.25	138,737	9.12	8.65		10.89	7.40		88.20	$191m	8.20%	0.69 -	0.49	
yahoo-finance	ngpc	2.83%	9.07	8.77	0.25	138,737	9.12	8.65	8.82	10.89	7.32		88.92	196.17m	8.30%	0.72	0.10	
ycharts-com	ngpc	+2.83%	9.07		+0.25					10.89	7.25			196.18m	8.46%			
zacks	ngpc	(2.83%)	9.07		0.25	vol.  139,417	9.12	8.65		10.89	7.25		15.21	190.76 m	8.16	0.72	.58	
advfn	pcar	-2.14	52.25	52.57	-1.14	2927683	52.75	51.91										
barchart	pcar	-2.14%	52.25	52.60	-1.14	2,301,702	52.75	51.91	53.39	58.48	39.29		32.69	$19.09 b	0.93%	$0.48	+1.59	
barrons	pcar	2.14%	52.25	52.57	-1.14	2.846m	52.73	51.91				366.20 million		$18.88 billion	0.92%	$0.12		
bloomberg	pcar	-2.135%	52.250	52.570	-1.140	2,927,683	52.750	51.910		58.75	39.56	365.469mil	33.280	19,095.750mil	1.433	0.120 regular cash	1.570	
boston-com	pcar	-2.135%	52.25 usd	52.57	-1.140	2,924,381	52.75	51.91	53.39	58.75	38.74	365,468,969						
bostonmerchant	pcar	-2.135%	52.25 usd	52.57	-1.140	2,924,381	52.75	51.91	53.39	58.75	38.74	365,468,969						
business-insider	pcar	-2.135%	52.25 usd	52.57	-1.140	2,924,381	52.75	51.91	53.39	58.75	38.74	365,468,969						
chron	pcar	-2.135%	52.25 usd	52.57	-1.140	2,924,381	52.75	51.91	53.39	58.75	38.74	365,468,969						
cio-com	pcar	-2.14%	52.25 usd	52.57	-1.140	2,924,381	52.75	51.91	53.39	58.75	38.74	365,468,969	32.86	19b	0.9	0.48		
cnn-money	pcar	-2.14%today&rsquo;s change	52.25data as of 4:00pm et	52.57	-1.14	2,845,930	52.75	51.91	53.39				32.9	$19.1b	0.92%			
easystockalterts	pcar	-2.17%	52.25	52.57	-1.14	2844128	52.75	51.91	53.39	58.75	38.75		32.86				1.59	
eresearch-fidelity-com	pcar	-2.14%	52.2500	52.5700	-1.1400	2,927,683	52.7500	51.9100	53.3900	58.7500	39.7700	365,469,000	33.58	$19.51b	0.90%	$0.120000		
finance-abc7-com	pcar	-2.135%	52.25 usd	52.57	-1.140	2,924,381	52.75	51.91	53.39	58.75	38.74	365,468,969						
finance-abc7chicago-com	pcar	-2.135%	52.25 usd	52.57	-1.140	2,924,381	52.75	51.91	53.39	58.75	38.74	365,468,969						
financial-content	pcar	-2.135%	52.25 usd	52.57	-1.140	2,924,381	52.75	51.91	53.39	58.75	38.74	365,468,969						
finapps-forbes-com	pcar	-2.1%	$52.25	52.57	-1.14	2,927,683	52.75	51.91	53.39	58.75	39.77	365 mil	32.9	19 bil	0.9	0.48	1.59	
finviz	pcar	-2.14%	52.25			2,909,783			53.39	-10.65%	33.00%	365.47m	33.58	19.51b		0.48	1.59	
fool	pcar	-2.23%	$52.20	$52.57	-1.19	2,489,993	$52.75	$51.91	$53.39	$58.75	$39.77		32.70	$19.08b	1.00%	0.48		
foxbusiness	pcar		$52.25		-1.14	2,929,326			$53.39									
google-finance	pcar	(-2.14%)	52.25	52.57	-1.14	2.93m	52.75	51.91		58.75	39.77	365.47m	32.89	19.10b	0.92	0.12	1.59	
howthemarketworks	pcar	-2.135%	52.25	52.57	-1.14	2,924,381	52.75	51.91	53.39									
hpcwire	pcar	-2.135%	52.25 usd	52.57	-1.140	2,924,381	52.75	51.91	53.39	58.75	38.74	365,468,969						
insidestocks	pcar	-2.14%	52.25	52.60	-1.14	2144447	52.75	51.91					price earnings ratio: 32.86					
investopedia	pcar	-2.14 %	$52.25	52.57	-1.14				53.39									
investorguide	pcar	-2.14%	52.25	52.59	-1.14		52.75	51.91		58.75	39.77		33.58	19.096b			1.59	
marketintellisearch	pcar	-2.14 %	$52.25	$52.57	-1.14	2819.40k	$52.75	$51.91	$53.39						%			
marketwatch	pcar	-2.14%	$52.25	open: 52.57	-1.14	85,356	$52.73	$51.91	$53.39	$58.75	$39.77		32.93	$18.88b	0.92%	0.12	1.59	
minyanville	pcar	-2.135%	52.25 usd	52.57	-1.140	2,924,381	52.75	51.91	53.39	58.75	38.74	365,468,969						
msn-money	pcar	-2.14%	52.25	52.57	-1.14	2.93 mil	52.75	51.91	53.39	58.75	39.77	365.47 mil	32.86	19.51 bil	0.90%	0.48	1.59	
nasdaq-com	pcar	2.14%	$ 52.25	$ 52.57	1.14	2,927,583	$ 52.75	$ 51.91	$ 53.39	$ 58.75	$ 39.77	365,469,000	32.86	$ 19,095,755,250	0.9 %	$0.480000	$ 1.59	
optimum	pcar	-2.14%	52.25 ( 4:00 pm edt)	52.57	-1.14	2,837,992	52.75	51.91	53.39	58.75	38.74	365.47m	32.9	19.1b	0.92	0.48	1.59	
paidcontent	pcar	-2.135%	52.25 usd	52.57	-1.140	2,924,381	52.75	51.91	53.39	58.75	38.74	365,468,969						
pc-quote	pcar	-2.14%	52.25	52.57	-1.14	2,931,440	52.75	51.91	53.39	58.75	39.77	373,442,871	33.57862	19,512,390,000		0.12		
personal-wealth-biz	pcar	-2.14%	52.25	52.59	-1.14	2,931,340	52.75	51.91	53.39	58.75	39.77		33.58		1.40	0.75	1.59	
predictwallstreet	pcar	-2.14%	52.25		-1.14	2,927,683												
raymond-james	pcar	-2.14	52.25	52.57	-1.14	2,927,683	52.75	51.91	52.25	58.75	39.77		32.86				1.59	
renewable-energy-world	pcar	-2.135%	52.25 usd	52.57	-1.140	2,924,381	52.75	51.91	53.39	58.75	38.74	365,468,969						
screamingmedia	pcar	-2.14%	$	open: 52.57	-1.14	103,156	$52.73	$51.91	$53.39	$58.75	$39.77		32.93	$18.88b	0.92%	0.12	1.59	
scroli	pcar	-2.14%	pcar 52.25	52.57	-1.14	2,480,136	52.75	51.91	53.39	58.75	39.77		32.89				1.59	
simple-stock-quotes	pcar	-2.14%	last trade: 52.25		change: -1.140								p/e ratio: 33.58					
smartmoney	pcar	(-2.14%)	52.25	$52.57	-1.14	2,927,683	$52.75	$51.91	$53.39	$58.75	$39.77			19,512,400	0.90%	$0.12		
stocknod	pcar	-2.135%	52.25 usd	52.57	-1.140	2,924,381	52.75	51.91	53.39	58.75	38.74	365,468,969						
stockpickr	pcar	-2.14%	$52.25 -1.14 | -2.14%	52.57	-1.14	2.85m	52.75	51.91	53.39	58.75	39.77							
stocksmart	pcar	.0 %	$47.63	57.33	0	481,154	50.02	47.59										
stocktwits	pcar	-2.15%	52.24		-1.15													
streetinsider-com	pcar	2.14%	52.25	$52.57	-1.14	2,844,128	$52.75	$51.91	$53.39	$58.75	$38.75		32.86				$1.59	
thecramerreport	pcar		53.39		0.00	0												
thestree	pcar	-2.14%	$52.25	52.57	-1.14	2847430	52.75	51.91	53.39	-58.75	39.77	3.65468969e8		1.8876472249e10				
tickerspy	pcar	-2.14%	$52.25	52.57	-1.14	2,927,683	52.75	51.91	53.39	58.75	39.77		33.6	19.5b	0.90%	$0.12		
tmx-quotemedia	pcar	-2.14%	52.250	52.570	-1.140	2,931,440	52.750	51.910	53.390	58.750	39.770	365,468,969	33.60	19,095,753,630	1.461	0.120 usd	1.59	
updown	pcar	-2.14%	$52.25	$52.57	-$1.14	2,845,930	$52.75	$51.91	$53.39	$58.75	$39.77	365.46b	33.48	$19.51b			1.59	
wallstreetsurvivor	pcar	-2.14%	52.25	52.57	-1.14	2,906,581	52.75	51.91		58.75	39.77		33.60	$20b	0.90%	0.69 -	1.25	
yahoo-finance	pcar	2.14%	52.25	52.59	1.14	2,927,583	52.75	51.91	53.39	58.75	39.77		32.86	19.10b	0.90%	0.48	1.59	
ycharts-com	pcar	-2.04%	52.24		-1.09					58.75	38.74		32.86	19.09b	1.02%		1.59	
zacks	pcar	(-2.14%)	52.25		-1.14	vol.  2,927,683	52.75	51.91		58.75	38.75		33.79	19.51 b	0.90	0.48	1.58	
advfn	dm	-0.68	8.78	8.75	-0.06	107347	8.81	8.68										
barchart	dm	-0.68%	8.78	8.75	-0.06	107,347	8.81	8.68	8.84	15.00	8.19		8.65	$267.70 m			+0.88	
barrons	dm	0.68%	8.78	8.75	-0.06	106,153	8.81	8.68				30.31 million		$254.80 million	dm has not issued dividends in more than 1 year.			
bloomberg	dm	-0.679%	8.780	8.750	-0.060	107,347	8.810	8.680		15.00	8.19	30.369mil	9.340	266.640mil			0.940	
boston-com	dm	-0.6787%	8.780 usd	8.750	-0.0600	107,347	8.810	8.680	8.840	15.00	8.190	30,369,011						
bostonmerchant	dm	-0.6787%	8.780 usd	8.750	-0.0600	107,347	8.810	8.680	8.840	15.00	8.190	30,369,011						
business-insider	dm	-0.6787%	8.780 usd	8.750	-0.0600	107,347	8.810	8.680	8.840	15.00	8.190	30,369,011						
chron	dm	-0.6787%	8.780 usd	8.750	-0.0600	107,347	8.810	8.680	8.840	15.00	8.190	30,369,011						
cio-com	dm	-0.68%	8.780 usd	8.750	-0.0600	107,347	8.810	8.680	8.840	15.00	8.190	30,369,011	9.543	267m				
cnn-money	dm	-0.68%	8.78	8.75	-0.06	106,153	8.81	8.68	8.84				9.5	$266.6m				
easystockalterts	dm	-0.69%	8.78	8.75	-0.06	107347	8.81	8.68	8.84	15.00	8.19		9.54				0.92	
eresearch-fidelity-com	dm	-0.68%	8.7800	8.7500	-0.0600	107,347	8.8100	8.6800	8.8400	15.0000	8.1900	30,369,000	9.40	$268.46m				
finance-abc7-com	dm	-0.6787%	8.780 usd	8.750	-0.0600	107,347	8.810	8.680	8.840	15.00	8.190	30,369,011						
finance-abc7chicago-com	dm	-0.6787%	8.780 usd	8.750	-0.0600	107,347	8.810	8.680	8.840	15.00	8.190	30,369,011						
financial-content	dm	-0.6787%	8.780 usd	8.750	-0.0600	107,347	8.810	8.680	8.840	15.00	8.190	30,369,011						
finapps-forbes-com	dm	-0.7%	$8.78	8.75	-0.06	107,347	8.81	8.68	8.84	15.00	8.19	30 mil	10.1	267 mil	0.0	0.00	0.87	
finviz	dm	-0.68%	8.78			107,347			8.84	-41.47%	7.20%	30.37m	9.61	268.47m			0.92	
fool	dm	-0.68%	$8.78	$8.75	-0.06	107,347	$8.81	$8.68	$8.84	$15.00	$8.19		9.10	$266.64m				
foxbusiness	dm		$8.78		-0.06	107,347			$8.84									
google-finance	dm	(-0.68%)	8.78	8.75	-0.06	107,347.00	8.81	8.68		15.00	8.19	30.37m	9.53	266.64m			0.92	
howthemarketworks	dm	-0.679%	8.78	8.75	-0.06	106,153	8.81	8.68	8.84									
hpcwire	dm	-0.6787%	8.780 usd	8.750	-0.0600	107,347	8.810	8.680	8.840	15.00	8.190	30,369,011						
insidestocks	dm	-0.68%	8.78	8.75	-0.06	106153	8.81	8.68					price earnings ratio: 9.98					
investopedia	dm	-0.68 %	$8.78	8.75	-0.06				8.84									
investorguide	dm	-0.68%	8.78	8.75	-0.06		8.81	8.68		15.00	8.95		9.61	263.8m			0.92	
marketintellisearch	dm	-0.68 %	$8.78	$8.75	-0.06	109.90k	$8.81	$8.68	$8.84			30.37m	9.61	0.27b	0.0 %		0.92	
marketwatch	dm	-0.68%	$8.78	open: 8.75	-0.06	1,084	$8.81	$8.68	$8.84	$15.00	$8.19			$254.80m				
minyanville	dm	-0.6787%	8.780 usd	8.750	-0.0600	107,347	8.810	8.680	8.840	15.00	8.190	30,369,011						
msn-money	dm	-0.68%	8.78	8.75	-0.06	107,347	8.81	8.68	8.84	15.00	8.19	30.37 mil	9.98	268.46 mil			0.92	
nasdaq-com	dm	0.68%	$ 8.78		0.06	107,347	$ 8.81	$ 8.68	$ 8.84	$ 15	$ 8.19	30,369,000	9.98	$ 266,639,820			$ 0.88	
optimum	dm	-0.68%	8.78 ( 4:15 pm edt)	8.75	-0.06	107,347	8.81	8.68	8.84	15.00	8.19	30.37m	9.5	266.6m			0.92	
paidcontent	dm	-0.6787%	8.780 usd	8.750	-0.0600	107,347	8.810	8.680	8.840	15.00	8.190	30,369,011						
pc-quote	dm	-0.68%	8.78	8.75	-0.06	107,347	8.81	8.68	8.84	15.00	8.19	30,576,538	10.04545	268,462,000				
personal-wealth-biz	dm	-0.68%	8.78	8.75	-0.06	107,347	8.81	8.68	8.84	15.00	8.95		9.61			0.00	0.92	
predictwallstreet	dm	-0.68%	8.78		-0.06	107,347												
raymond-james	dm	-0.68	8.78	8.75	-0.06	107,347	8.81	8.68	8.78	15.00	8.19		9.24				0.95	
renewable-energy-world	dm	-0.6787%	8.780 usd	8.750	-0.0600	107,347	8.810	8.680	8.840	15.00	8.190	30,369,011						
screamingmedia	dm	-0.68%	$	open: 8.75	-0.06	1,084	$8.81	$8.68	$8.84	$15.00	$8.19			$254.80m				
scroli	dm	%	dm			0												
simple-stock-quotes	dm	-0.68%	last trade: 8.78		change: -0.060								p/e ratio: 9.61					
smartmoney	dm	(-0.68%)	8.78	$8.75	-0.06	107,347	$8.81	$8.68	$8.84	$15.00	$8.19			268,500	0.00%	$0.00		
stocknod	dm	-0.6787%	8.780 usd	8.750	-0.0600	107,347	8.810	8.680	8.840	15.00	8.190	30,369,011						
stockpickr	dm	-0.68%	$8.78 -0.06 | -0.68%	8.68	-0.06	107.35k	8.81	8.68	8.84	15.00	8.19							
stocksmart	dm	.0 %	$9.81	14.05	0	4,352	10.32	9.81										
stocktwits	dm	-0.45%	8.80		-0.04													
streetinsider-com	dm	0.68%	8.78	$8.75	-0.06	107,347	$8.81	$8.68	$8.84	$15.00	$8.19		9.54				$0.92	
thecramerreport	dm		8.84	8.50	+0.45	262449	8.90	8.34										
thestree	dm	-0.68%	$8.78	8.68	-0.06	107347	8.81	8.68	8.84	-15.0	8.19	3.0369011e7		2.54796002e8				
tickerspy	dm	-0.68%	$8.78	8.75	-0.06	107,347	8.81	8.68	8.84	15.00	8.19		10.0	268.4m	0.00%	$0.00		
tmx-quotemedia	dm	-0.68%	8.780	8.750	-0.060	107,347	8.810	8.680	8.840	15.000	8.190	30,369,011	9.60	266,639,917			0.92	
updown	dm	-0.68%	$8.78	$8.75	-$0.06	106,153	$8.81	$8.68	$8.84	$15.00	$8.19	30.36b	9.99	$268m			0.88	
wallstreetsurvivor	dm	-0.68%	8.78	8.75	-0.06	106,153	8.81	8.68		15.00	8.19		9.60	$268m			1.08	
yahoo-finance	dm	0.68%	8.78	8.75	0.06	107,347	8.81	8.68	8.84	15.00	8.19		9.54	263.83m			0.92	
ycharts-com	dm	-0.45%	8.80		-0.04					15.00	8.19		9.57	268.31m	0.00%		0.92	
zacks	dm	(-0.68%)	8.78		-0.06	vol.  107,347	8.81	8.68		15.00	8.19		9.11	268.46 m	0.00	0.00	.97	
advfn	loop	-0.16	18.37	18.32	-0.03	323430	18.4	18.32										
barchart	loop	-0.16%	18.37	18.32	-0.03	330,412	18.40	18.32	18.40	18.95	9.73		80.04	$595.37 m			+0.34	
barrons	loop	0.16%	18.37	18.32	-0.03	323,430	18.40	18.32				42.37 million		$612.28 million	loop has not issued dividends in more than 1 year.			
bloomberg	loop	-0.163%	18.370	18.320	-0.030	323,430	18.400	18.320		18.95	9.73	32.571mil	91.850	598.332mil			0.200	
boston-com	loop	-0.1630%	18.37 usd	18.32	-0.0300	323,430	18.40	18.32	18.40	18.95	9.730	32,571,119						
bostonmerchant	loop	-0.1630%	18.37 usd	18.32	-0.0300	323,430	18.40	18.32	18.40	18.95	9.730	32,571,119						
business-insider	loop	-0.1630%	18.37 usd	18.32	-0.0300	323,430	18.40	18.32	18.40	18.95	9.730	32,571,119						
chron	loop	-0.1630%	18.37 usd	18.32	-0.0300	323,430	18.40	18.32	18.40	18.95	9.730	32,571,119						
cio-com	loop	-0.16%	18.37 usd	18.32	-0.0300	323,430	18.40	18.32	18.40	18.95	9.730	32,571,119	54.03	598m				
cnn-money	loop	-0.16%	18.37	18.32	-0.03	323,430	18.40	18.32	18.40				54.0	$598.3m				
easystockalterts	loop	-0.16%	18.37	18.32	-0.03	323430	18.40	18.32	18.40	18.95	9.73		54.03				0.34	
eresearch-fidelity-com	loop	-0.16%	18.3700	18.3200	-0.0300	323,430	18.4000	18.3200	18.4000	18.9500	9.7300	32,571,000	54.12	$599.31m				
finance-abc7-com	loop	-0.1630%	18.37 usd	18.32	-0.0300	323,430	18.40	18.32	18.40	18.95	9.730	32,571,119						
finance-abc7chicago-com	loop	-0.1630%	18.37 usd	18.32	-0.0300	323,430	18.40	18.32	18.40	18.95	9.730	32,571,119						
financial-content	loop	-0.1630%	18.37 usd	18.32	-0.0300	323,430	18.40	18.32	18.40	18.95	9.730	32,571,119						
finapps-forbes-com	loop	-0.2%	$18.37	18.32	-0.03	323,430	18.40	18.32	18.40	18.95	9.73	33 mil	54.0	598 mil	0.0	0.00	0.34	
finviz	loop	-0.16%	18.37			323,430			18.40	-3.06%	88.80%	32.57m	52.49	598.31m			0.35	
fool	loop	-0.16%	$18.37	$18.32	-0.03	322,930	$18.40	$18.32	$18.40	$18.95	$9.73		54.10	$598.33m				
foxbusiness	loop		$18.37		-0.03	323,430			$18.40									
google-finance	loop	(-0.16%)	18.37	18.32	-0.03	323,430.00	18.40	18.32		18.95	9.73	32.57m	51.95	598.33m			0.35	
howthemarketworks	loop	-0.163%	18.37	18.32	-0.03	321,436	18.4	18.32	18.4									
hpcwire	loop	-0.1630%	18.37 usd	18.32	-0.0300	323,430	18.40	18.32	18.40	18.95	9.730	32,571,119						
insidestocks	loop	-0.16%	18.37	18.32	-0.03	323430	18.40	18.32					price earnings ratio: 44.80					
investopedia	loop	-0.16 %	$18.37	18.32	-0.03				18.40									
investorguide	loop	-0.16%	18.37	18.36	-0.03		18.40	18.32		18.95	9.73		52.42	735.0m			0.351	
marketintellisearch	loop	-0.16 %	$18.37	$18.36	-0.03	317.10k	$18.40	$18.32	$18.40			32.57m	52.57	0.60b	0.0 %		0.35	
marketwatch	loop	-0.16%	$18.37	open: 18.32	-0.03	1,894	$18.40	$18.32	$18.40	$18.95	$9.73		51.88	$612.28m			0.35	
minyanville	loop	-0.1630%	18.37 usd	18.32	-0.0300	323,430	18.40	18.32	18.40	18.95	9.730	32,571,119						
msn-money	loop	-0.16%	18.37	18.32	-0.03	323,430	18.40	18.32	18.40	18.95	9.73	32.57 mil	52.49	599.31 mil			0.35	
nasdaq-com	loop	0.16%	$ 18.37	$ 18.32	0.03	323,430	$ 18.40	$ 18.32	$ 18.40	$ 18.95	$ 9.73	32,571,000	54.03	$ 598,329,270			$ 0.34	
optimum	loop	-0.16%	18.37 ( 4:30 pm edt)	18.32	-0.03	323,430	18.40	18.32	18.40	18.95	9.73	32.57m	54.0	598.3m			0.34	
paidcontent	loop	-0.1630%	18.37 usd	18.32	-0.0300	323,430	18.40	18.32	18.40	18.95	9.730	32,571,119						
pc-quote	loop	-0.16%	18.37	18.32	-0.03	323,430	18.4	18.32	18.4	18.95	9.73	33,262,232	52.57143	611,027,000				
personal-wealth-biz	loop	-0.16%	18.37	18.36	-0.03	323,430	18.40	18.32	18.40	18.95	9.73		52.42			0.00	0.351	
predictwallstreet	loop	-0.16%	18.42		-0.03	323,430												
raymond-james	loop	-0.16	18.37	18.32	-0.03	323,430	18.40	18.32	18.37	18.95	9.73		49.65				0.37	
renewable-energy-world	loop	-0.1630%	18.37 usd	18.32	-0.0300	323,430	18.40	18.32	18.40	18.95	9.730	32,571,119						
screamingmedia	loop	-0.16%	$	open: 18.32	-0.03	1,894	$18.40	$18.32	$18.40	$18.95	$9.73		51.88	$612.28m			0.35	
scroli	loop	%	loop			0												
simple-stock-quotes	loop	-0.16%	last trade: 18.37		change: -0.030								p/e ratio: 52.42					
smartmoney	loop	(-0.16%)	18.37	$18.32	-0.03	323,430	$18.40	$18.32	$18.40	$18.95	$9.73			599,300	0.00%	$0.00		
stocknod	loop	-0.1630%	18.37 usd	18.32	-0.0300	323,430	18.40	18.32	18.40	18.95	9.730	32,571,119						
stockpickr	loop	-0.16%	$18.37 -0.03 | -0.16%	18.32	-0.03	323.43k	18.40	18.32	18.40	18.95	9.73							
stocksmart	loop	.0 %	$18.48	10.96	0	96,953	18.48	18.39										
stocktwits	loop	-0.11%	18.38		-0.02													
streetinsider-com	loop	0.16%	18.37	$18.32	-0.03	323,430	$18.40	$18.32	$18.40	$18.95	$9.73		54.03				$0.34	
thecramerreport	loop		18.37	18.36	-0.03	323430	18.40	18.32										
thestree	loop	-0.16%	$18.37	18.32	-0.03	323430	18.4	18.32	18.4	-18.95	9.73	3.2571119e7		5.99634301e8				
tickerspy	loop	-0.16%	$18.37	18.32	-0.03	323,430	18.40	18.32	18.40	18.95	9.73		52.6	598.0m	0.00%	$0.00		
tmx-quotemedia	loop	-0.16%	18.370	18.320	-0.030	323,430	18.400	18.320	18.400	18.950	9.730	32,571,119	54.10	598,331,456			0.34	
updown	loop	-0.16%	$18.37	$18.32	-$0.03	321,536	$18.40	$18.32	$18.40	$18.95	$9.73	32.57b	49.73	$599m			0.37	
wallstreetsurvivor	loop	-0.16%	18.37	18.32	-0.03	321,436	18.40	18.32		18.95	9.73		54.10	$599m			0.36	
yahoo-finance	loop	0.16%	18.37	18.36	0.03	323,430	18.40	18.32	18.40	18.95	9.73		52.34	735.00m			0.35	
ycharts-com	loop	-0.05%	18.38		-0.01					18.95	9.73		52.51	595.70m	0.00%		0.35	
zacks	loop	(-0.16%)	18.37		-0.03	vol.  323,430	18.40	18.32		18.95	9.73		80	611.03 m	0.00	0.00	.23	
advfn	vpfg	0.00	13.8	13.73	0.0	173680	13.87	13.66										
barchart	vpfg	unch	13.80	13.73	unch	176,765	13.87	13.66	13.80	14.05	8.72		0.00	$480.79 m	1.44%	$0.20	+0.57	
barrons	vpfg	0.00%	13.80	13.73	0.00	173,680	13.87	13.66				30.13 million		$485.31 million	1.45%	$0.05		
bloomberg	vpfg		13.800	13.730		173,680	13.870	13.660		14.05	8.82	34.839mil	20.819	480.785mil	1.304	0.050 regular cash	0.663	
boston-com	vpfg	0.00%	13.80 usd	13.73	+0.00	173,680	13.87	13.66	13.80	14.05	8.820	34,839,491						
bostonmerchant	vpfg	0.00%	13.80 usd	13.73	+0.00	173,680	13.87	13.66	13.80	14.05	8.820	34,839,491						
business-insider	vpfg	0.00%	13.80 usd	13.73	+0.00	173,680	13.87	13.66	13.80	14.05	8.820	34,839,491						
chron	vpfg	0.00%	13.80 usd	13.73	+0.00	173,680	13.87	13.66	13.80	14.05	8.820	34,839,491						
cio-com	vpfg	0.00%	13.80 usd	13.73	+0.00	173,680	13.87	13.66	13.80	14.05	8.820	34,839,491	20.60	481m	1.4	0.2		
cnn-money	vpfg	0.00%today&rsquo;s change	13.80data as of 3:59pm et	13.73	0.00	165,242	13.87	13.66	13.80				20.6	$480.8m	1.45%			
easystockalterts	vpfg	0.00%	13.80	13.73	+0.00	173680	13.87	13.66	13.80	14.05	8.82		20.60				0.67	
finance-abc7-com	vpfg	0.00%	13.80 usd	13.73	+0.00	173,680	13.87	13.66	13.80	14.05	8.820	34,839,491						
finance-abc7chicago-com	vpfg	0.00%	13.80 usd	13.73	+0.00	173,680	13.87	13.66	13.80	14.05	8.820	34,839,491						
financial-content	vpfg	0.00%	13.80 usd	13.73	+0.00	173,680	13.87	13.66	13.80	14.05	8.820	34,839,491						
finapps-forbes-com	vpfg	0.0%	$13.80	13.73	0.00	173,680	13.87	13.66	13.80	14.05	8.82	35 mil	19.7	481 mil	1.4	0.20	0.70	
finviz	vpfg	0.00%	13.80			173,680			13.80	-1.78%	58.43%	34.84m	19.44	480.79m		0.20	0.71	
fool	vpfg	+0.11%	$13.80	$13.73	0.01	165,242	$13.87	$13.66	$13.80	$14.05	$8.82		20.80	$480.78m	1.40%	0.20		
foxbusiness	vpfg		$13.80		0.00	173,680			$13.80									
google-finance	vpfg	(0.00%)	13.80	13.73	0.00	173,680.00	13.87	13.66		14.05	8.82	34.84m	19.40	480.78m	1.45	0.05	0.71	
howthemarketworks	vpfg	0%	13.8	13.73	0	165,242	13.87	13.66	13.8									
hpcwire	vpfg	0.00%	13.80 usd	13.73	+0.00	173,680	13.87	13.66	13.80	14.05	8.820	34,839,491						
insidestocks	vpfg	unch%	13.80	13.73		173680	13.87	13.66										
investopedia	vpfg		$13.80	13.73					13.80									
investorguide	vpfg	0.00%	13.80	13.74	0.00		13.87	13.66		17.36	8.82		20.09	446.9m			0.687	
marketintellisearch	vpfg	0.0 %	$13.80	$13.74	0.00	164.50k	$13.87	$13.66	$13.80			34.84m	19.44	0.48b	1.45 %		0.71	
marketwatch	vpfg	0.00%	$13.80	open: 13.73	0.00	8,438	$13.87	$13.66	$13.80	$14.05	$8.82		20.67	$485.31m	1.45%	0.05	0.67	
minyanville	vpfg	0.00%	13.80 usd	13.73	+0.00	173,680	13.87	13.66	13.80	14.05	8.820	34,839,491						
msn-money	vpfg	-0.02%	13.80	13.73	0.00	173,680	13.87	13.66	13.80	14.05	8.82	34.84 mil	20.00	480.79 mil	1.45%	0.20	0.71	
nasdaq-com	vpfg		$ 13.80	$ 13.73		173,680	$ 13.87	$ 13.66	$ 13.80	$ 14.05	$ 8.82	34,839,000		$ 480,778,200	1.45 %	$0.200000		
optimum	vpfg	-	13.80 ( 4:30 pm edt)	13.73	-	173,680	13.87	13.66	13.80	14.05	8.82	34.84m	20.6	480.8m	1.45	0.20	0.67	
paidcontent	vpfg	0.00%	13.80 usd	13.73	+0.00	173,680	13.87	13.66	13.80	14.05	8.820	34,839,491						
pc-quote	vpfg	0.00%	13.8	13.73	0.00	173,680	13.87	13.66	13.8	14.05	8.82	34,839,000	20.0	480,778,000		0.05		
personal-wealth-biz	vpfg	0.00%	13.80	13.74		173,680	13.87	13.66	13.80	17.36	8.82		20.09		1.30	0.18	0.687	
predictwallstreet	vpfg	0.00%	13.78		0.00	173,680												
raymond-james	vpfg	0.00	13.80	13.73	0.00	173,680	13.87	13.66	13.80	14.05	8.82		20.81				0.66	
renewable-energy-world	vpfg	0.00%	13.80 usd	13.73	+0.00	173,680	13.87	13.66	13.80	14.05	8.820	34,839,491						
screamingmedia	vpfg	0.00%	$	open: 13.73	0.00	8,438	$13.87	$13.66	$13.80	$14.05	$8.82		20.67	$485.31m	1.45%	0.05	0.67	
scroli	vpfg	%	vpfg			0												
simple-stock-quotes	vpfg	0.00%	last trade: 13.80		change: 0.000								p/e ratio: 20.09					
smartmoney	vpfg	(0.00%)	13.80	$13.73	0.00	173,680	$13.87	$13.66	$13.80	$14.05	$8.82			480,800	1.45%	$0.05		
stocknod	vpfg	0.00%	13.80 usd	13.73	+0.00	173,680	13.87	13.66	13.80	14.05	8.820	34,839,491						
stockpickr	vpfg	0.00%	$13.80 0.00 | 0.00%	13.73	0.00	173.68k	13.87	13.66	13.80	14.05	8.82							
stocksmart	vpfg	.0 %	$13.01	11.71	0	8,680	13.07	12.99										
stocktwits	vpfg	0.00%	13.80		0.00													
streetinsider-com	vpfg	-0%	13.80	$13.73		173,680	$13.87	$13.66	$13.80	$14.05	$8.82		20.60				$0.67	
thecramerreport	vpfg		13.80	13.74	0.00	173680	13.87	13.66										
thestree	vpfg	0.0%	$13.8	13.73	0.0	173680	13.87	13.66	13.8	-14.05	8.82	3.4839491e7		4.8531411e8				
tickerspy	vpfg	0.00%	$13.80	13.73	0.00	173,680	13.87	13.66	13.80	14.05	8.82		20.0	480.7m	1.45%	$0.05		
tmx-quotemedia	vpfg	0.00%	13.800	13.730	0.00	173,680	13.870	13.660	13.800	14.050	8.820	34,839,491	20.50	480,784,976	1.449	0.050 usd	0.67	
updown	vpfg	0.00%	$13.80	$13.73	$0.00	165,242	$13.87	$13.66	$13.80	$14.05	$8.82	34.83b	19.90	$481m			0.69	
wallstreetsurvivor	vpfg	0.00%	13.80	13.73	0.00	165,242	13.87	13.66		14.05	8.82		20.50	$481m	1.40%	0.15 -	0.59	
yahoo-finance	vpfg	0.00%	13.80	13.74	0.00	173,680	13.87	13.66	13.80	14.05	8.82		20.09	446.89m	1.40%	0.20	0.69	
ycharts-com	vpfg	-0.07%	13.80		-0.01					14.05	8.82							
zacks	vpfg		13.80			vol.  173,680	13.87	13.66		14.05	8.82			480.78 m	1.45	0.20		
advfn	sjm	-1.08	76.25	76.46	-0.83	534103	76.66	76.07										
barchart	sjm	-1.08%	76.25	76.46	-0.83	534,103	76.66	76.07	77.08	79.84	56.13		16.27	$8.84 b	2.31%	$1.76	+4.04	
barrons	sjm	1.08%	76.25	76.46	-0.83	532,716	76.66	76.07				117.12 million		$8.73 billion	2.31%	$0.44		
bloomberg	sjm	-1.077%	76.250	76.460	-0.830	534,103	76.660	76.070		79.84	57.20	114.378mil	16.258	8,721.323mil	2.202	0.440 regular cash	4.690	
boston-com	sjm	-1.077%	76.25 usd	76.46	-0.8300	534,103	76.66	76.07	77.08	78.97	57.20	114,378,016						
bostonmerchant	sjm	-1.077%	76.25 usd	76.46	-0.8300	534,103	76.66	76.07	77.08	78.97	57.20	114,378,016						
business-insider	sjm	-1.077%	76.25 usd	76.46	-0.8300	534,103	76.66	76.07	77.08	78.97	57.20	114,378,016						
chron	sjm	-1.077%	76.25 usd	76.46	-0.8300	534,103	76.66	76.07	77.08	78.97	57.20	114,378,016						
cio-com	sjm	-1.08%	76.25 usd	76.46	-0.8300	534,103	76.66	76.07	77.08	78.97	57.20	114,378,016	18.83	9b	2.3	1.76		
cnn-money	sjm	-1.08%	76.25	76.46	-0.83	533,303	76.66	76.07	77.08				18.8	$8.7b	2.31%			
easystockalterts	sjm	-1.09%	76.25	76.46	-0.83	534103	76.66	76.07	77.08	79.84	57.20		18.83				4.05	
eresearch-fidelity-com	sjm	-1.08%	76.2500	76.4600	-0.8300	534,103	76.6600	76.0700	77.0800	79.8400	57.2000	114,378,000	19.08	$8.82b	2.28%	$0.440000		
finance-abc7-com	sjm	-1.077%	76.25 usd	76.46	-0.8300	534,103	76.66	76.07	77.08	78.97	57.20	114,378,016						
finance-abc7chicago-com	sjm	-1.077%	76.25 usd	76.46	-0.8300	534,103	76.66	76.07	77.08	78.97	57.20	114,378,016						
financial-content	sjm	-1.077%	76.25 usd	76.46	-0.8300	534,103	76.66	76.07	77.08	78.97	57.20	114,378,016						
finapps-forbes-com	sjm	-1.1%	$76.25	76.46	-0.83	534,103	76.66	76.07	77.08	79.84	57.20	114 mil	18.9	9 bil	2.3	1.76	4.04	
finviz	sjm	-1.08%	76.25			533,303			77.08	-4.50%	35.86%	114.38m	18.97	8.72b		1.76	4.02	
fool	sjm	-1.08%	$76.25	$76.46	-0.83	533,303	$76.66	$76.07	$77.08	$79.84	$57.20		18.90	$8.72b	2.30%	1.76		
foxbusiness	sjm		$76.25		-0.83	534,103			$77.08									
google-finance	sjm	(-1.08%)	76.25	76.46	-0.83	534,103.00	76.66	76.07		79.84	57.20	114.38m	18.97	8.72b	2.31	0.44	4.02	
howthemarketworks	sjm	-1.077%	76.25	76.46	-0.83	532,716	76.66	76.07	77.08									
hpcwire	sjm	-1.077%	76.25 usd	76.46	-0.8300	534,103	76.66	76.07	77.08	78.97	57.20	114,378,016						
insidestocks	sjm	-1.08%	76.25	76.46	-0.83	532716	76.66	76.07					price earnings ratio: 16.26					
investopedia	sjm	-1.08 %	$76.25	76.46	-0.83				77.08									
investorguide	sjm	-1.08%	76.25	76.56	-0.83		76.66	76.07		78.44	54.62		19.01	8.721b			4.054	
marketintellisearch	sjm	-1.08 %	$76.25	$76.56	-0.83	540.50k	$76.66	$76.07	$77.08			114.38m	19.17	8.82b	2.28 %		4.02	
marketwatch	sjm	-1.08%	$76.31	open: 76.46	-0.83	12,991	$76.66	$76.07	$77.08	$79.84	$57.20		18.71	$8.73b	2.31%	0.44	4.08	
minyanville	sjm	-1.077%	76.25 usd	76.46	-0.8300	534,103	76.66	76.07	77.08	78.97	57.20	114,378,016						
msn-money	sjm	-1.08%	76.25	76.46	-0.83	534,103	76.66	76.07	77.08	79.84	57.20	114.38 mil	16.26	8.82 bil	2.28%	1.76	4.02	
nasdaq-com	sjm	1.08%	$ 76.25		0.83	534,103	$ 76.66	$ 76.07	$ 77.08	$ 79.84	$ 57.20	114,378,000	18.87	$ 8,721,322,500	2.28 %	$1.760000	$ 4.04	
optimum	sjm	-1.08%	76.25 ( 4:15 pm edt)	76.46	-0.83	534,103	76.66	76.07	77.08	79.84	57.20	114.38m	18.8	8.7b	2.31	1.76	4.05	
paidcontent	sjm	-1.077%	76.25 usd	76.46	-0.8300	534,103	76.66	76.07	77.08	78.97	57.20	114,378,016						
pc-quote	sjm	-1.08%	76.25	76.46	-0.83	534,103	76.66	76.07	77.08	79.84	57.20	115,623,030	16.43497	8,816,256,000		0.44		
personal-wealth-biz	sjm	-1.08%	76.25	76.56	-0.83	534,103	76.66	76.07	77.08	78.44	54.62		19.01		2.18	1.68	4.054	
predictwallstreet	sjm	-1.08%	76.25		-0.83	533,303												
raymond-james	sjm	-1.08	76.25	76.46	-0.83	534,103	76.66	76.07	76.25	79.84	57.20		18.78				4.06	
renewable-energy-world	sjm	-1.077%	76.25 usd	76.46	-0.8300	534,103	76.66	76.07	77.08	78.97	57.20	114,378,016						
screamingmedia	sjm	-1.08%	$	open: 76.46	-0.83	12,991	$76.66	$76.07	$77.08	$79.84	$57.20		18.71	$8.73b	2.31%	0.44	4.08	
scroli	sjm	-1.08%	sjm 76.25	76.46	-0.83	460,604	76.66	76.07	77.08	79.84	57.20		18.97				4.02	
simple-stock-quotes	sjm	-1.08%	last trade: 76.25		change: -0.830								p/e ratio: 19.01					
smartmoney	sjm	(-1.08%)	76.25	$76.46	-0.83	534,103	$76.66	$76.07	$77.08	$79.84	$57.20			8,816,300	2.28%	$0.44		
stocknod	sjm	-1.077%	76.25 usd	76.46	-0.8300	534,103	76.66	76.07	77.08	78.97	57.20	114,378,016						
stockpickr	sjm	-1.08%	$76.25 -0.83 | -1.08%	76.46	-0.83	533.30k	76.66	76.07	77.08	79.84	57.20							
stocksmart	sjm	.0 %	$79.32	65.39	0	67,080	79.83	78.83										
stocktwits	sjm	-1.00%	76.31		-0.77													
streetinsider-com	sjm	1.08%	76.25	$76.46	-0.83	534,103	$76.66	$76.07	$77.08	$79.84	$57.20		18.83				$4.05	
thecramerreport	sjm		76.25	76.56	-0.83	534103	76.66	76.07										
thestree	sjm	-1.08%	$76.25	76.46	-0.83	533303	76.66	76.07	77.08	-79.84	57.2	1.14378016e8		8.727042621e9				
tickerspy	sjm	-1.08%	$76.25	76.46	-0.83	534,103	76.66	76.07	77.08	79.84	57.20		16.4	8.8b	2.28%	$0.44		
tmx-quotemedia	sjm	-1.08%	76.250	76.460	-0.830	534,103	76.660	76.070	77.080	79.840	57.200	114,378,016	19.00	8,721,323,720	2.308	0.440 usd	4.05	
updown	sjm	-1.08%	$76.25	$76.46	-$0.83	520,812	$76.66	$76.07	$77.08	$79.84	$57.20	115.98b	18.99	$8.81b			4.06	
wallstreetsurvivor	sjm	-1.08%	76.25	76.46	-0.83	532,716	76.66	76.07		79.84	57.20		19.00	$9b	2.30%	1.64 -	4.05	
yahoo-finance	sjm	1.08%	76.25	76.56	0.83	534,103	76.66	76.07	77.08	79.84	57.20		18.81	8.72b	2.30%	1.76	4.05	
ycharts-com	sjm	-1.00%	76.31		-0.77					79.84	57.20		18.84	8.85b	2.32%		4.05	
zacks	sjm	(-1.08%)	76.25		-0.83	vol.  534,103	76.66	76.07		79.84	57.20		16.43	8.82 b	2.28	1.76	4.69	
advfn	aht	-0.63	12.62	12.5	-0.08	527640	12.76	12.5										
barchart	aht	-0.63%	12.62	12.50	-0.08	527,640	12.76	12.50	12.70	13.74	6.73		7.93	$749.88 m	3.15%	$0.40	-0.92	
barrons	aht	0.63%	12.62	12.50	-0.08	526,169	12.76	12.50				51.16 million		$956.13 million	3.17%	$0.1		
bloomberg	aht	-0.630%	12.620	12.500	-0.080	527,640	12.760	12.500		14.32	7.01	67.957mil	19.121	857.619mil	1.585	0.100 regular cash	0.660	
boston-com	aht	-0.6299%	12.62 usd	12.50	-0.0800	527,640	12.76	12.50	12.70	14.16	6.460	60,957,147						
bostonmerchant	aht	-0.6299%	12.62 usd	12.50	-0.0800	527,640	12.76	12.50	12.70	14.16	6.460	60,957,147						
business-insider	aht	-0.6299%	12.62 usd	12.50	-0.0800	527,640	12.76	12.50	12.70	14.16	6.460	60,957,147						
chron	aht	-0.6299%	12.62 usd	12.50	-0.0800	527,640	12.76	12.50	12.70	14.16	6.460	60,957,147						
cio-com	aht	-0.63%	12.62 usd	12.50	-0.0800	527,640	12.76	12.50	12.70	14.16	6.460	60,957,147		769m	3.2	0.4		
cnn-money	aht	-0.63%today&rsquo;s change	12.62data as of 4:00pm et	12.50	-0.08	462,072	12.76	12.50	12.70				nm	$769.3m	3.17%			
easystockalterts	aht	-0.64%	12.62	12.50	-0.08	526169	12.76	12.50	12.70	14.32	6.50						-1.20	
eresearch-fidelity-com	aht	-0.63%	12.6200	12.5000	-0.0800	527,640	12.7600	12.5000	12.7000	14.3200	7.0100	67,957,000	nm	$863.05m	1.57%	$0.100000		
finance-abc7-com	aht	-0.6299%	12.62 usd	12.50	-0.0800	527,640	12.76	12.50	12.70	14.16	6.460	60,957,147						
finance-abc7chicago-com	aht	-0.6299%	12.62 usd	12.50	-0.0800	527,640	12.76	12.50	12.70	14.16	6.460	60,957,147						
financial-content	aht	-0.6299%	12.62 usd	12.50	-0.0800	527,640	12.76	12.50	12.70	14.16	6.460	60,957,147						
finapps-forbes-com	aht	-0.6%	$12.62	12.50	-0.08	527,640	12.76	12.50	12.70	14.32	7.01	68 mil		858 mil	3.2	0.40		
finviz	aht	-0.63%	12.62			527,640			12.70	-11.19%	83.09%	51.28m		651.26m		0.40	-1.23	
fool	aht	-0.39%	$12.65	$12.50	-0.05	276,303	$12.76	$12.50	$12.70	$14.32	$7.01		0.00	$771.11m	67.70%	0.40		
foxbusiness	aht		$12.62		-0.08	527,640			$12.70									
google-finance	aht	(-0.63%)	12.62	12.50	-0.08	527,640.00	12.76	12.50		14.32	7.01	60.96m		769.28m	3.17	0.10	-1.23	
howthemarketworks	aht	-0.63%	12.62	12.5	-0.08	526,169	12.76	12.5	12.7									
hpcwire	aht	-0.6299%	12.62 usd	12.50	-0.0800	527,640	12.76	12.50	12.70	14.16	6.460	60,957,147						
insidestocks	aht	-0.63%	12.62	12.50	-0.08	526169	12.76	12.50										
investopedia	aht	-0.63 %	$12.62	12.50	-0.08				12.70									
investorguide	aht	-0.63%	12.62	12.50	-0.08		12.76	12.50		14.32	7.01			769.3m			-0.695	
marketintellisearch	aht	-0.63 %	$12.62	$12.50	-0.08	604.00k	$12.76	$12.50	$12.70			51.28m	0.00	0.65b	3.15 %		-1.23	
marketwatch	aht	-0.63%	$12.62	open: 12.50	-0.08	65,568	$12.76	$12.50	$12.70	$14.32	$7.08			$956.13m	3.17%	0.10		
minyanville	aht	-0.6299%	12.62 usd	12.50	-0.0800	527,640	12.76	12.50	12.70	14.16	6.460	60,957,147						
msn-money	aht	-0.63%	12.62	12.50	-0.08	527,640	12.76	12.50	12.70	14.32	7.01	67.96 mil	-10.34	863.06 mil	3.15%	0.40	-0.92	
nasdaq-com	aht	0.63%	$ 12.62		0.08	526,169	$ 12.76	$ 12.50	$ 12.70	$ 14.32	$ 7.01	60,957,000		$ 769,277,340	3.15 %	$0.400000	$ -0.92	
optimum	aht	-0.63%	12.62 ( 4:15 pm edt)	12.50	-0.08	526,169	12.76	12.50	12.70	14.32	6.50	60.96m		769.3m	3.17	0.40	-1.20	
paidcontent	aht	-0.6299%	12.62 usd	12.50	-0.0800	527,640	12.76	12.50	12.70	14.16	6.460	60,957,147						
pc-quote	aht	-0.63%	12.62	12.5	-0.08	527,640	12.76	12.5	12.7	14.32	7.01	68,387,789	-10.40984	863,054,000		0.1		
personal-wealth-biz	aht	-0.63%	12.62	12.50	-0.08	527,640	12.76	12.50	12.70	14.32	7.01				1.57	0.20	-0.695	
predictwallstreet	aht	-0.63%	12.62		-0.08	527,640												
raymond-james	aht	-0.63	12.62	12.50	-0.08	527,640	12.76	12.50	12.62	14.32	7.01						-1.09	
renewable-energy-world	aht	-0.6299%	12.62 usd	12.50	-0.0800	527,640	12.76	12.50	12.70	14.16	6.460	60,957,147						
screamingmedia	aht	-0.63%	$	open: 12.50	-0.08	65,568	$12.76	$12.50	$12.70	$14.32	$7.08			$956.13m	3.17%	0.10		
scroli	aht	%	aht			0												
simple-stock-quotes	aht	-0.63%	last trade: 12.62		change: -0.080													
smartmoney	aht	(-0.63%)	12.62	$12.50	-0.08	527,640	$12.76	$12.50	$12.70	$14.32	$7.01			774,200	3.15%	$0.10		
stocknod	aht	-0.6299%	12.62 usd	12.50	-0.0800	527,640	12.76	12.50	12.70	14.16	6.460	60,957,147						
stockpickr	aht	-0.63%	$12.62 -0.08 | -0.63%	12.50	-0.08	527.64k	12.76	12.50	12.70	14.32	7.01							
stocksmart	aht	.0 %	$13.76	9.65	0	74,466	13.97	13.51										
stocktwits	aht	-0.71%	12.61		-0.09													
streetinsider-com	aht	0.63%	12.62	$12.50	-0.08	527,640	$12.76	$12.50	$12.70	$14.32	$6.50						$-1.20	
thecramerreport	aht		12.60	12.50	-0.10	83837	12.72	12.50										
thestree	aht	-0.63%	$12.62	12.5	-0.08	527640	12.76	12.5	12.7	-14.32	7.01	6.0957147e7		7.72936624e8				
tickerspy	aht	-0.63%	$12.62	12.50	-0.08	527,640	12.76	12.50	12.70	14.32	7.01		-10.4	754.4m	3.15%	$0.10		
tmx-quotemedia	aht	-0.63%	12.620	12.500	-0.080	527,640	12.760	12.500	12.700	14.320	7.010	60,957,147		769,279,195	3.150	0.100 usd	-0.91	
updown	aht	-0.63%	$12.62	$12.50	-$0.08	462,072	$12.76	$12.50	$12.70	$14.32	$7.01	60.95b		$774m			-0.80	
wallstreetsurvivor	aht	-0.63%	12.62	12.50	-0.08	526,169	12.76	12.50		14.32	7.80			$774m	3.10%		-1.43	
yahoo-finance	aht	0.63%	12.62	12.50	0.08	527,640	12.76	12.50	12.70	14.32	7.01			769.28m	3.20%	0.40	-0.70	
ycharts-com	aht	-0.71%	12.61		-0.09					14.32	6.50			749.29m	3.12%		-0.98	
zacks	aht	(-0.63%)	12.62		-0.08	vol.  527,640	12.76	12.50		14.32	6.50		7.94	774.15 m	3.15	0.40	1.6	
advfn	mas	-1.00	11.92	11.93	-0.12	5084414	11.94	11.74										
barchart	mas	-1.00%	11.92	11.89	-0.12	5,084,414	11.94	11.74	12.04	14.86	9.71		86.29	$4.27 b	2.48%	$0.30	-3.10	
barrons	mas	1.00%	11.92	11.93	-0.12	5.061m	11.94	11.74				349.00 million		$4.33 billion	2.52%	$0.08		
bloomberg	mas	-0.997%	11.920	11.930	-0.120	5,084,414	11.940	11.740		15.03	9.94	358.100mil		4,268.552mil	2.517	0.075 regular cash	-0.560	
boston-com	mas	-0.9967%	11.92 usd	11.93	-0.1200	5,084,414	11.94	11.74	12.04	15.03	9.940	358,100,000						
bostonmerchant	mas	-0.9967%	11.92 usd	11.93	-0.1200	5,084,414	11.94	11.74	12.04	15.03	9.940	358,100,000						
business-insider	mas	-0.9967%	11.92 usd	11.93	-0.1200	5,084,414	11.94	11.74	12.04	15.03	9.940	358,100,000						
chron	mas	-0.9967%	11.92 usd	11.93	-0.1200	5,084,414	11.94	11.74	12.04	15.03	9.940	358,100,000						
cio-com	mas	-1.00%	11.92 usd	11.93	-0.1200	5,084,414	11.94	11.74	12.04	15.03	9.940	358,100,000		4b	2.4	0.3		
cnn-money	mas	-1.00%	11.92	11.93	-0.12	5,084,414	11.94	11.74	12.04				nm	$4.3b	2.52%			
easystockalterts	mas	-1.01%	11.92	11.93	-0.12	5084414	11.94	11.74	12.04	15.03	9.94						-3.11	
eresearch-fidelity-com	mas	-1.00%	11.9200	11.9300	-0.1200	5,084,414	11.9400	11.7400	12.0400	15.0300	9.9400	358,100,000	nm	$4.31b	2.49%	$0.075000		
finance-abc7-com	mas	-0.9967%	11.92 usd	11.93	-0.1200	5,084,414	11.94	11.74	12.04	15.03	9.940	358,100,000						
finance-abc7chicago-com	mas	-0.9967%	11.92 usd	11.93	-0.1200	5,084,414	11.94	11.74	12.04	15.03	9.940	358,100,000						
financial-content	mas	-0.9967%	11.92 usd	11.93	-0.1200	5,084,414	11.94	11.74	12.04	15.03	9.940	358,100,000						
finapps-forbes-com	mas	-1.0%	$11.92	11.93	-0.12	5,084,414	11.94	11.74	12.04	15.03	9.94	358 mil		4 bil	2.5	0.30	-3.10	
finviz	mas	-1.00%	11.92			5,084,414			12.04	-19.77%	22.85%	358.10m		4.27b		0.30	-3.11	
fool	mas	-1.00%	$11.92	$11.93	-0.12	5,080,803	$11.94	$11.74	$12.04	$15.03	$9.94		0.00	$4.27b	2.00%	0.30		
foxbusiness	mas		$11.92		-0.12	5,084,414			$12.04									
google-finance	mas	(-1.00%)	11.92	11.93	-0.12	5.08m	11.94	11.74		15.03	9.94	358.10m		4.27b	2.52	0.08	-3.11	
howthemarketworks	mas	-0.997%	11.92	11.93	-0.12	5,060,518	11.94	11.74	12.04									
hpcwire	mas	-0.9967%	11.92 usd	11.93	-0.1200	5,084,414	11.94	11.74	12.04	15.03	9.940	358,100,000						
insidestocks	mas	-1.00%	11.92	11.89	-0.12	5060518	11.94	11.74					price earnings ratio: 85.14					
investopedia	mas	-1.00 %	$11.92	11.93	-0.12				12.04									
investorguide	mas	-1.00%	11.92	11.93	-0.12		11.94	11.74		15.03	9.94			4.269b			-3.112	
marketintellisearch	mas	-1.0 %	$11.92	$11.93	-0.12	5012.20k	$11.94	$11.74	$12.04			358.10m	0.00	4.31b	2.49 %		-3.11	
marketwatch	mas	-1.00%	$11.91	open: 11.93	-0.12	16,622	$11.94	$11.74	$12.04	$15.03	$9.94			$4.33b	2.52%	0.08		
minyanville	mas	-0.9967%	11.92 usd	11.93	-0.1200	5,084,414	11.94	11.74	12.04	15.03	9.940	358,100,000						
msn-money	mas	-1.00%	11.92	11.93	-0.12	5.08 mil	11.94	11.74	12.04	15.03	9.94	358.10 mil	-3.83	4.31 bil	2.49%	0.30	-3.11	
nasdaq-com	mas	1%	$ 11.92		0.12	5,084,414	$ 11.94	$ 11.74	$ 12.04	$ 15.03	$ 9.94	358,100,000		$ 4,268,552,000	2.49 %	$0.300000	$ -3.10	
optimum	mas	-1.00%	11.92 ( 4:15 pm edt)	11.93	-0.12	5,084,414	11.94	11.74	12.04	15.03	9.94	358.10m		4.3b	2.52	0.30	-3.11	
paidcontent	mas	-0.9967%	11.92 usd	11.93	-0.1200	5,084,414	11.94	11.74	12.04	15.03	9.940	358,100,000						
pc-quote	mas	-1.00%	11.92	11.93	-0.12	5,084,414	11.94	11.74	12.04	15.03	9.94	361,705,034	-3.87138	4,311,524,000		0.075		
personal-wealth-biz	mas	-1.00%	11.92	11.93	-0.12	5,084,414	11.94	11.74	12.04	15.03	9.94				2.49	0.30	-3.112	
predictwallstreet	mas	-1.00%	11.92		-0.12	5,084,414												
raymond-james	mas	-1.00	11.92	11.93	-0.12	5,084,414	11.94	11.74	11.92	15.03	9.94						-3.10	
renewable-energy-world	mas	-0.9967%	11.92 usd	11.93	-0.1200	5,084,414	11.94	11.74	12.04	15.03	9.940	358,100,000						
screamingmedia	mas	-1.00%	$	open: 11.93	-0.12	16,622	$11.94	$11.74	$12.04	$15.03	$9.94			$4.33b	2.52%	0.08		
scroli	mas	-1.00%	mas 11.92	11.93	-0.12	4,306,049	11.94	11.74	12.04	15.03	9.94		0.00				-3.11	
simple-stock-quotes	mas	-1.00%	last trade: 11.92		change: -0.120													
smartmoney	mas	(-1.00%)	11.92	$11.93	-0.12	5,084,414	$11.94	$11.74	$12.04	$15.03	$9.94			4,311,500	2.49%	$0.08		
stocknod	mas	-0.9967%	11.92 usd	11.93	-0.1200	5,084,414	11.94	11.74	12.04	15.03	9.940	358,100,000						
stockpickr	mas	-1.00%	$11.92 -0.12 | -1.00%	11.88	-0.12	5.08m	11.94	11.74	12.04	15.03	9.94							
stocksmart	mas	.0 %	$13.905	12.81	0	600,476	14.25	13.81										
stocktwits	mas	-1.04%	11.91		-0.12													
streetinsider-com	mas	1%	11.92	$11.93	-0.12	5,084,414	$11.94	$11.74	$12.04	$15.03	$9.94						$-3.11	
thecramerreport	mas		11.92	11.93	-0.12	5084414	11.94	11.74										
thestree	mas	-1.0%	$11.92	11.88	-0.12	5082914	11.94	11.74	12.04	-15.03	9.94	3.581e8		4.325848e9				
tickerspy	mas	-1.00%	$11.92	11.93	-0.12	5,084,414	11.94	11.74	12.04	15.03	9.94		-3.9	4.1b	2.49%	$0.07		
tmx-quotemedia	mas	-1.00%	11.920	11.930	-0.120	5,084,414	11.940	11.740	12.040	15.030	9.940	358,100,000		4,268,552,000	2.492	0.075 usd	-3.11	
updown	mas	-1.00%	$11.92	$11.93	-$0.12	5,056,218	$11.94	$11.74	$12.04	$15.03	$9.94	358.10b		$4.31b			-3.10	
wallstreetsurvivor	mas	-1.00%	11.92	11.93	-0.12	5,060,518	11.94	11.74		15.03	10.00			$4b	2.50%	0.30 -		
yahoo-finance	mas	1.00%	11.92	11.93	0.12	5,084,414	11.94	11.74	12.04	15.03	9.94			4.27b	2.50%	0.30	-3.11	
ycharts-com	mas	-0.79%	11.91		-0.10					15.03	9.94			4.27b	2.52%		-3.11	
zacks	mas	(-1.00%)	11.92		-0.12	vol.  5,084,414	11.94	11.74		15.03	9.94		86	4.31 b	2.49	0.30	.14	
advfn	deck	1.28	95.18	91.58	1.2	985290	95.34	90.85										
barchart	deck	+1.28%	95.18	91.15	+1.20	867,785	95.34	90.85	93.98	97.00	42.92		22.40	$3.67 b			+4.06	
barrons	deck	1.28%	95.18	91.58	+1.20	968,032	95.34	91.00				39.29 million		$3.52 billion	deck has not issued dividends in more than 1 year.			
bloomberg	deck	1.277%	95.180	91.580	1.200	985,290	95.340	90.850		97.00	42.92	38.678mil	23.443	3,681.337mil			4.060	
boston-com	deck	+1.277%	95.18 usd	91.58	+1.200	984,590	95.34	90.85	93.98	97.00	42.92	38,677,632						
bostonmerchant	deck	+1.277%	95.18 usd	91.58	+1.200	984,590	95.34	90.85	93.98	97.00	42.92	38,677,632						
business-insider	deck	+1.277%	95.18 usd	91.58	+1.200	984,590	95.34	90.85	93.98	97.00	42.92	38,677,632						
chron	deck	+1.277%	95.18 usd	91.58	+1.200	984,590	95.34	90.85	93.98	97.00	42.92	38,677,632						
cio-com	deck	+1.28%	95.18 usd	91.58	+1.200	984,590	95.34	90.85	93.98	97.00	42.92	38,677,632	23.44	4b				
cnn-money	deck	+1.28%today&rsquo;s change	95.18data as of 4:00pm et	91.15	+1.20	969,890	95.34	90.85	93.98				23.4	$3.7b				
easystockalterts	deck	1.31%	95.18	91.58	+1.20	984590	95.34	90.85	93.98	97.00	42.92		23.44				4.06	
eresearch-fidelity-com	deck	1.28%	95.1800	91.5800	1.2000	985,290	95.3400	90.8500	93.9800	97.0000	42.9210	38,678,000	22.40	$3.52b				
finance-abc7-com	deck	+1.277%	95.18 usd	91.58	+1.200	984,590	95.34	90.85	93.98	97.00	42.92	38,677,632						
finance-abc7chicago-com	deck	+1.277%	95.18 usd	91.58	+1.200	984,590	95.34	90.85	93.98	97.00	42.92	38,677,632						
financial-content	deck	+1.277%	95.18 usd	91.58	+1.200	984,590	95.34	90.85	93.98	97.00	42.92	38,677,632						
finapps-forbes-com	deck	1.3%	$95.18	91.58	1.20	985,290	95.34	90.85	93.98	97.00	42.92	39 mil	23.4	4 bil	0.0	0.00	4.06	
finviz	deck	1.28%	95.18			985,290			93.98	-1.88%	121.76%	38.68m	23.15	3.64b			4.06	
fool	deck	+1.28%	$95.18	$91.58	1.20	985,290	$95.34	$90.85	$93.98	$97.00	$42.92		22.40	$3.68b				
foxbusiness	deck		$95.18		+1.20	986,155			$93.98									
google-finance	deck	(1.28%)	95.18	91.58	+1.20	985,290.00	95.34	90.85		97.00	42.92	38.68m	23.44	3.68b			4.06	
howthemarketworks	deck	1.277%	95.18	91.58	1.2	984,590	95.34	90.85	93.98									
hpcwire	deck	+1.277%	95.18 usd	91.58	+1.200	984,590	95.34	90.85	93.98	97.00	42.92	38,677,632						
insidestocks	deck	+1.28%	95.18	91.15	+1.20	826545	95.34	90.85					price earnings ratio: 23.44					
investopedia	deck	+1.28 %	$95.18	91.58	+1.20				93.98									
investorguide	deck	+1.28%	95.18	91.20	+1.20		95.34	90.85		97.00	42.92		23.18	3.681b			4.055	
marketintellisearch	deck	1.28 %	$95.18	$91.20	1.20	955.40k	$95.34	$90.85	$93.98			38.68m	23.15	3.64b	0.0 %		4.06	
marketwatch	deck	+1.28%	$95.18	open: 91.58	+1.20	17,263	$95.34	$91.00	$93.98	$97.00	$42.92		68.36	$3.52b			1.39	
minyanville	deck	+1.277%	95.18 usd	91.58	+1.200	984,590	95.34	90.85	93.98	97.00	42.92	38,677,632						
msn-money	deck	+1.28%	95.18	91.58	+1.20	985,290	95.34	90.85	93.98	97.00	42.92	38.68 mil	23.44	3.63 bil			4.06	
nasdaq-com	deck	1.28%	$ 95.18	$ 91.58	1.20	985,290	$ 95.34	$ 90.85	$ 93.98	$ 97	$ 42.921	38,678,000	23.44	$ 3,681,372,040			$ 4.06	
optimum	deck	+1.28%	95.18 ( 4:00 pm edt)	91.58	+1.20	984,590	95.34	90.85	93.98	97.00	42.92	38.68m	23.4	3.7b			4.06	
paidcontent	deck	+1.277%	95.18 usd	91.58	+1.200	984,590	95.34	90.85	93.98	97.00	42.92	38,677,632						
pc-quote	deck	1.28%	95.18	91.58	1.20	986,155	95.34	90.85	93.98	97.00	42.92	38,190,360	23.14778	3,634,959,000				
personal-wealth-biz	deck	+1.28%	95.18	91.20		986,155	95.34	90.85	93.98	97.00	42.92		23.18			0.00	4.055	
predictwallstreet	deck	+0.28%	94.24		+0.26	573,665												
raymond-james	deck	1.28	95.18	91.58	1.20	985,290	95.34	90.85	95.18	97.00	42.92		23.05				4.13	
renewable-energy-world	deck	+1.277%	95.18 usd	91.58	+1.200	984,590	95.34	90.85	93.98	97.00	42.92	38,677,632						
screamingmedia	deck	+1.28%	$	open: 91.58	+1.20	17,263	$95.34	$91.00	$93.98	$97.00	$42.92		68.36	$3.52b			1.39	
scroli	deck	%	deck			0												
simple-stock-quotes	deck	+1.28%	last trade: 95.18		change: 1.200								p/e ratio: 23.18					
smartmoney	deck	(1.28%)	95.18	$91.58	1.20	985,290	$95.34	$90.85	$93.98	$97.00	$42.92			3,634,900	0.00%	$0.00		
stocknod	deck	+1.277%	95.18 usd	91.58	+1.200	984,590	95.34	90.85	93.98	97.00	42.92	38,677,632						
stockpickr	deck	1.28%	$95.18 1.20 | 1.28%	91.58	1.20	985.29k	95.34	90.85	93.98	97.00	42.92							
stocksmart	deck	.0 %	$88.53	80.93	0	91,533	92.44	88.45										
stocktwits	deck	1.42%	95.31		+1.33													
streetinsider-com	deck	1.28%	95.18	$91.58	+1.20	984,590	$95.34	$90.85	$93.98	$97.00	$42.92		23.44				$4.06	
thecramerreport	deck		95.18	91.20	+1.20	985290	95.34	90.85										
thestree	deck	1.28%	$95.18	91.58	1.2	985290	95.34	90.85	93.98	-97.0	42.92	3.8677632e7		3.518117407e9				
tickerspy	deck	1.28%	$95.18	91.58	+1.20	985,290	95.34	90.85	93.98	97.00	42.92		23.1	3.6b	0.00%	$0.00		
tmx-quotemedia	deck	1.28%	95.180	91.580	1.200	986,155	95.340	90.850	93.980	97.000	42.921	38,677,632	23.10	3,681,337,014			4.06	
updown	deck	1.28%	$95.18	$91.58	$1.20	968,032	$95.34	$90.85	$93.98	$97.00	$42.92	38.67b	22.75	$3.63b			4.13	
wallstreetsurvivor	deck	1.28%	95.18	91.58	1.20	984,590	95.34	90.85		97.00	43.20		23.10	$4b			4.03	
yahoo-finance	deck	1.28%	95.18	91.20	1.20	985,290	95.34	90.85	93.98	97.00	42.92		23.47	3.68b			4.06	
ycharts-com	deck	+1.45%	95.31		+1.36					97.00	42.92							
zacks	deck	(1.28%)	95.18		1.20	vol.  985,290	95.34	90.85		97.00	42.92		23.15	3.63 b	0.00	0.00	4.06	
advfn	sji	-0.98	54.79	54.71	-0.54	176027	55.1	54.53										
barchart	sji	-0.98%	54.79	54.71	-0.54	176,027	55.10	54.53	55.33	57.63	42.75		19.44	$1.64 b	2.64%	$1.46	+2.89	
barrons	sji	0.98%	54.79	54.71	-0.54	174,148	55.10	54.53				29.97 million		$1.65 billion	2.66%	$0.36		
bloomberg	sji	-0.976%	54.790	54.710	-0.540	176,027	55.100	54.530		58.03	43.94	29.953mil	19.313	1,641.130mil	2.601	0.365 regular cash	2.837	
boston-com	sji	-0.9760%	54.79 usd	54.71	-0.5400	176,027	55.10	54.53	55.33	58.03	42.87	29,953,094						
bostonmerchant	sji	-0.9760%	54.79 usd	54.71	-0.5400	176,027	55.10	54.53	55.33	58.03	42.87	29,953,094						
business-insider	sji	-0.9760%	54.79 usd	54.71	-0.5400	176,027	55.10	54.53	55.33	58.03	42.87	29,953,094						
chron	sji	-0.9760%	54.79 usd	54.71	-0.5400	176,027	55.10	54.53	55.33	58.03	42.87	29,953,094						
cio-com	sji	-0.98%	54.79 usd	54.71	-0.5400	176,027	55.10	54.53	55.33	58.03	42.87	29,953,094	18.76	2b	2.7	1.46		
cnn-money	sji	-0.98%	54.79	54.71	-0.54	176,827	55.10	54.53	55.33				18.8	$1.6b	2.66%			
easystockalterts	sji	-0.99%	54.79	54.71	-0.54	176027	55.10	54.53	55.33	58.03	43.05		18.76				2.92	
eresearch-fidelity-com	sji	-0.98%	54.7900	54.7100	-0.5400	176,027	55.1000	54.5300	55.3300	58.0300	43.9400	29,953,000	18.88	$1.66b	2.64%	$0.365000		
finance-abc7-com	sji	-0.9760%	54.79 usd	54.71	-0.5400	176,027	55.10	54.53	55.33	58.03	42.87	29,953,094						
finance-abc7chicago-com	sji	-0.9760%	54.79 usd	54.71	-0.5400	176,027	55.10	54.53	55.33	58.03	42.87	29,953,094						
financial-content	sji	-0.9760%	54.79 usd	54.71	-0.5400	176,027	55.10	54.53	55.33	58.03	42.87	29,953,094						
finapps-forbes-com	sji	-1.0%	$54.79	54.71	-0.54	176,027	55.10	54.53	55.33	58.03	43.94	30 mil	19.0	2 bil	2.7	1.46	2.89	
finviz	sji	-0.98%	54.79			176,027			55.33	-4.92%	28.16%	29.95m	18.76	1.64b		1.46	2.92	
fool	sji	-0.98%	$54.79	$54.71	-0.54	174,148	$55.10	$54.53	$55.33	$58.03	$43.94		19.00	$1.64b	3.40%	1.46		
foxbusiness	sji		$54.79		-0.54	176,027			$55.33									
google-finance	sji	(-0.98%)	54.79	54.71	-0.54	176,027.00	55.10	54.53		58.03	43.94	29.95m	18.77	1.64b	2.66	0.37	2.92	
howthemarketworks	sji	-0.976%	54.79	54.71	-0.54	174,148	55.1	54.53	55.33									
hpcwire	sji	-0.9760%	54.79 usd	54.71	-0.5400	176,027	55.10	54.53	55.33	58.03	42.87	29,953,094						
insidestocks	sji	-0.98%	54.79	54.71	-0.54	174148	55.10	54.53					price earnings ratio: 19.64					
investopedia	sji	-0.98 %	$54.79	54.71	-0.54				55.33									
investorguide	sji	-0.98%	54.79	54.71	-0.54		55.10	54.53		58.03	43.94		19.14	1.633b			2.891	
marketintellisearch	sji	-0.98 %	$54.79	$54.71	-0.54	167.00k	$55.10	$54.53	$55.33			29.95m	18.95	1.66b	2.64 %		2.92	
marketwatch	sji	-0.98%	$54.79	open: 54.71	-0.54	2,279	$55.10	$54.53	$55.33	$58.03	$43.94		35.62	$1.65b	2.66%	0.37	1.54	
minyanville	sji	-0.9760%	54.79 usd	54.71	-0.5400	176,027	55.10	54.53	55.33	58.03	42.87	29,953,094						
msn-money	sji	-0.98%	54.79	54.71	-0.54	176,027	55.10	54.53	55.33	58.03	43.94	29.95 mil	18.76	1.66 bil	2.64%	1.46	2.89	
nasdaq-com	sji	0.98%	$ 54.79		0.54	176,027	$ 55.10	$ 54.53	$ 55.33	$ 58.03	$ 43.94	29,953,000	18.96	$ 1,641,124,870	2.64 %	$1.460000	$ 2.89	
optimum	sji	-0.98%	54.79 ( 4:15 pm edt)	54.71	-0.54	176,027	55.10	54.53	55.33	58.03	43.05	29.95m	18.8	1.6b	2.66	1.46	2.92	
paidcontent	sji	-0.9760%	54.79 usd	54.71	-0.5400	176,027	55.10	54.53	55.33	58.03	42.87	29,953,094						
pc-quote	sji	-0.98%	54.79	54.71	-0.54	176,027	55.1	54.53	55.33	58.03	43.94	30,248,213	18.94863	1,657,300,000		0.365		
personal-wealth-biz	sji	-0.98%	54.79	54.71	-0.54	176,027	55.10	54.53	55.33	58.03	43.94		19.14		2.58	1.425	2.891	
predictwallstreet	sji	-0.98%	54.79		-0.54	176,027												
raymond-james	sji	-0.98	54.79	54.71	-0.54	176,027	55.10	54.53	54.79	58.03	43.94		18.70				2.93	
renewable-energy-world	sji	-0.9760%	54.79 usd	54.71	-0.5400	176,027	55.10	54.53	55.33	58.03	42.87	29,953,094						
screamingmedia	sji	-0.98%	$	open: 54.71	-0.54	2,279	$55.10	$54.53	$55.33	$58.03	$43.94		35.62	$1.65b	2.66%	0.37	1.54	
scroli	sji	%	sji			0												
simple-stock-quotes	sji	-0.98%	last trade: 54.79		change: -0.540								p/e ratio: 19.14					
smartmoney	sji	(-0.98%)	54.79	$54.71	-0.54	176,027	$55.10	$54.53	$55.33	$58.03	$43.94			1,657,300	2.64%	$0.37		
stocknod	sji	-0.9760%	54.79 usd	54.71	-0.5400	176,027	55.10	54.53	55.33	58.03	42.87	29,953,094						
stockpickr	sji	-0.98%	$54.79 -0.54 | -0.98%	54.71	-0.54	176.03k	55.10	54.53	55.33	58.03	43.94							
stocksmart	sji	.0 %	$54.6	53.4	0	11,114	55.95	54.6										
stocktwits	sji	-0.98%	54.79		-0.54													
streetinsider-com	sji	0.98%	54.79	$54.71	-0.54	176,027	$55.10	$54.53	$55.33	$58.03	$43.05		18.76				$2.92	
thecramerreport	sji		54.79	54.71	-0.54	176027	55.10	54.53										
thestree	sji	-0.98%	$54.79	54.71	-0.54	176027	55.1	54.53	55.33	-58.03	43.94	2.9953094e7		1.653410789e9				
tickerspy	sji	-0.98%	$54.79	54.71	-0.54	176,027	55.10	54.53	55.33	58.03	43.94		18.9	1.6b	2.64%	$0.36		
tmx-quotemedia	sji	-0.98%	54.790	54.710	-0.540	176,027	55.100	54.530	55.330	58.030	43.940	29,953,094	19.20	1,641,130,020	2.639	0.365 usd	2.88	
updown	sji	-0.98%	$54.79	$54.71	-$0.54	173,548	$55.10	$54.53	$55.33	$58.03	$43.94	29.95b	19.10	$1.65b			2.90	
wallstreetsurvivor	sji	-0.98%	54.79	54.71	-0.54	174,148	55.10	54.53		58.03	44.55		19.20	$2b	2.60%	1.36 -	2.22	
yahoo-finance	sji	0.98%	54.79	54.71	0.54	176,027	55.10	54.53	55.33	58.03	43.94		18.95	1.63b	2.60%	1.46	2.89	
ycharts-com	sji	-0.85%	54.79		-0.47					58.03	43.05		19.02	1.64b	2.62%		2.88	
zacks	sji	(-0.98%)	54.79		-0.54	vol.  176,027	55.10	54.53		58.03	43.05		19.48	1.66 b	2.64	1.46	2.84	
advfn	synt	-0.23	60.86	60.17	-0.14	140572	61.02	60.11										
barchart	synt	-0.23%	60.86	60.80	-0.14	137,936	61.02	60.11	61.00	62.03	34.72		22.46	$2.54 b	0.39%	$0.24	+2.72	
barrons	synt	0.23%	60.86	60.17	-0.14	140,572	61.02	60.11				41.61 million		$2.55 billion	0.39%	$0.06		
bloomberg	synt	-0.230%	60.860	60.170	-0.140	140,572	61.020	60.110		62.03	34.71	41.744mil	22.375	2,540.554mil	1.216	0.060 regular cash	2.720	
boston-com	synt	-0.2295%	60.86 usd	60.17	-0.1400	140,572	61.02	60.11	61.00	62.03	34.09	41,744,229						
bostonmerchant	synt	-0.2295%	60.86 usd	60.17	-0.1400	140,572	61.02	60.11	61.00	62.03	34.09	41,744,229						
business-insider	synt	-0.2295%	60.86 usd	60.17	-0.1400	140,572	61.02	60.11	61.00	62.03	34.09	41,744,229						
chron	synt	-0.2295%	60.86 usd	60.17	-0.1400	140,572	61.02	60.11	61.00	62.03	34.09	41,744,229						
cio-com	synt	-0.23%	60.86 usd	60.17	-0.1400	140,572	61.02	60.11	61.00	62.03	34.09	41,744,229	22.38	3b	0.4	0.24		
cnn-money	synt	-0.23%	60.86	60.17	-0.14	140,572	61.02	60.11	61.00				22.4	$2.5b	0.39%			
easystockalterts	synt	-0.23%	60.86	60.17	-0.14	140572	61.02	60.11	61.00	62.03	34.29		22.38				2.72	
eresearch-fidelity-com	synt	-0.23%	60.8600	60.1700	-0.1400	140,572	61.0200	60.1100	61.0000	62.0300	35.0700	41,744,000	22.43	$2.55b	0.39%	$0.060000		
finance-abc7-com	synt	-0.2295%	60.86 usd	60.17	-0.1400	140,572	61.02	60.11	61.00	62.03	34.09	41,744,229						
finance-abc7chicago-com	synt	-0.2295%	60.86 usd	60.17	-0.1400	140,572	61.02	60.11	61.00	62.03	34.09	41,744,229						
financial-content	synt	-0.2295%	60.86 usd	60.17	-0.1400	140,572	61.02	60.11	61.00	62.03	34.09	41,744,229						
finapps-forbes-com	synt	-0.2%	$60.86	60.17	-0.14	140,572	61.02	60.11	61.00	62.03	35.07	42 mil	22.4	3 bil	0.4	0.24	2.72	
finviz	synt	-0.23%	60.86			140,572			61.00	-1.89%	76.17%	41.74m	22.29	2.54b		0.24	2.73	
fool	synt	-0.23%	$60.86	$60.17	-0.14	139,277	$61.02	$60.11	$61.00	$62.03	$35.07		22.50	$2.54b	0.70%	0.24		
foxbusiness	synt		$60.86		-0.14	140,572			$61.00									
google-finance	synt	(-0.23%)	60.86	60.17	-0.14	140,572.00	61.02	60.11		62.03	35.07	41.74m	22.33	2.54b	0.39	0.06	2.73	
howthemarketworks	synt	-0.23%	60.86	60.17	-0.14	139,277	61.02	60.11	61									
hpcwire	synt	-0.2295%	60.86 usd	60.17	-0.1400	140,572	61.02	60.11	61.00	62.03	34.09	41,744,229						
insidestocks	synt	-0.23%	60.86	60.80	-0.14	133898	61.02	60.11					price earnings ratio: 22.38					
investopedia	synt	-0.23 %	$60.86	60.17	-0.14				61.00									
investorguide	synt	-0.23%	60.86	60.17	-0.14		61.02	60.11		62.03	35.07		22.34	2.541b			2.73	
marketintellisearch	synt	-0.23 %	$60.86	$60.17	-0.14	124.30k	$61.02	$60.11	$61.00			41.74m	22.34	2.55b	0.39 %		2.73	
marketwatch	synt	-0.23%	$60.86	open: 60.17	-0.14	1,795	$61.02	$60.11	$61.00	$62.03	$35.25		22.36	$2.55b	0.39%	0.06	2.72	
minyanville	synt	-0.2295%	60.86 usd	60.17	-0.1400	140,572	61.02	60.11	61.00	62.03	34.09	41,744,229						
msn-money	synt	-0.23%	60.86	60.17	-0.14	140,572	61.02	60.11	61.00	62.03	35.07	41.74 mil	22.29	2.55 bil	0.39%	0.24	2.73	
nasdaq-com	synt	0.23%	$ 60.86	$ 60.17	0.14	140,572	$ 61.02	$ 60.11	$ 61	$ 62.03	$ 35.07	41,744,000	22.38	$ 2,540,539,840	0.39 %	$0.240000	$ 2.72	
optimum	synt	-0.23%	60.86 ( 4:30 pm edt)	60.17	-0.14	140,572	61.02	60.11	61.00	62.03	34.29	41.74m	22.4	2.5b	0.39	0.24	2.72	
paidcontent	synt	-0.2295%	60.86 usd	60.17	-0.1400	140,572	61.02	60.11	61.00	62.03	34.09	41,744,229						
pc-quote	synt	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	synt	-0.23%	60.86	60.17	-0.14	140,572	61.02	60.11	61.00	62.03	35.07		22.34		1.21	0.74	2.73	
predictwallstreet	synt	-0.23%	60.86		-0.14	140,572												
raymond-james	synt	-0.23	60.86	60.17	-0.14	140,572	61.02	60.11	60.86	62.03	35.07		22.29				2.73	
renewable-energy-world	synt	-0.2295%	60.86 usd	60.17	-0.1400	140,572	61.02	60.11	61.00	62.03	34.09	41,744,229						
screamingmedia	synt	-0.23%	$	open: 60.17	-0.14	1,795	$61.02	$60.11	$61.00	$62.03	$35.25		22.36	$2.55b	0.39%	0.06	2.72	
scroli	synt	%	synt			0												
simple-stock-quotes	synt	-0.23%	last trade: 60.86		change: -0.140								p/e ratio: 22.34					
smartmoney	synt	(-0.23%)	60.86	$60.17	-0.14	140,572	$61.02	$60.11	$61.00	$62.03	$35.07			2,546,400	0.39%	$0.06		
stocknod	synt	-0.2295%	60.86 usd	60.17	-0.1400	140,572	61.02	60.11	61.00	62.03	34.09	41,744,229						
stockpickr	synt	-0.23%	$60.86 -0.14 | -0.23%	60.17	-0.14	140.57k	61.02	60.11	61.00	62.03	35.07							
stocksmart	synt	.0 %	$52.2	47.74	0	10,669	53.52	52.2										
stocktwits	synt	-0.23%	60.86		-0.14													
streetinsider-com	synt	0.23%	60.86	$60.17	-0.14	140,572	$61.02	$60.11	$61.00	$62.03	$34.29		22.38				$2.72	
thecramerreport	synt		60.86	60.17	-0.14	140572	61.02	60.11										
thestree	synt	-0.23%	$60.86	60.17	-0.14	140572	61.02	60.11	61.0	-62.03	35.07	4.1744229e7		2.549737507e9				
tickerspy	synt	-0.23%	$60.86	60.17	-0.14	140,572	61.02	60.11	61.00	62.03	35.07		22.3	2.5b	0.39%	$0.06		
tmx-quotemedia	synt	-0.23%	60.860	60.170	-0.140	140,572	61.020	60.110	61.000	62.030	35.250	41,744,229	22.40	2,540,553,777	0.394	0.060 usd	2.72	
updown	synt	-0.23%	$60.86	$60.17	-$0.14	138,777	$61.02	$60.11	$61.00	$62.03	$35.07	41.74b	22.33	$2.54b			2.73	
wallstreetsurvivor	synt	-0.23%	60.86	60.17	-0.14	139,277	61.02	60.11		62.03	37.86		22.40	$3b	0.40%	0.74 -	2.73	
yahoo-finance	synt	0.23%	60.86	60.17	0.14	140,572	61.02	60.11	61.00	62.03	35.07			2.54b				
ycharts-com	synt	-0.10%	60.86		-0.06					61.44	34.29		22.29	2.54b	0.50%		2.73	
zacks	synt	(-0.23%)	60.86		-0.14	vol.  140,572	61.02	60.11		62.03	34.29		22.43	2.55 b	0.39	0.24	2.72	
advfn	beat	-1.13	5.2205	5.2	-0.0595	65958	5.25	5.2										
barchart	beat	-1.14%	5.22	5.20	-0.06	70,676	5.25	5.20	5.28	6.11	4.00		0.00	$126.06 m			-0.66	
barrons	beat	1.13%	5.22	5.20	-0.06	65,958	5.25	5.20				24.11 million		$128.16 million	beat has not issued dividends in more than 1 year.			
bloomberg	beat	-1.127%	5.220	5.200	-0.059	65,958	5.250	5.200		6.11	4.00	24.365mil		127.199mil			-0.360	
boston-com	beat	-1.127%	5.221 usd	5.200	-0.0595	65,958	5.250	5.200	5.280	6.110	4.000	24,365,216						
bostonmerchant	beat	-1.127%	5.221 usd	5.200	-0.0595	65,958	5.250	5.200	5.280	6.110	4.000	24,365,216						
business-insider	beat	-1.127%	5.221 usd	5.200	-0.0595	65,958	5.250	5.200	5.280	6.110	4.000	24,365,216						
chron	beat	-1.127%	5.221 usd	5.200	-0.0595	65,958	5.250	5.200	5.280	6.110	4.000	24,365,216						
cio-com	beat	-1.13%	5.221 usd	5.200	-0.0595	65,958	5.250	5.200	5.280	6.110	4.000	24,365,216		127m				
cnn-money	beat	-1.13%	5.22	5.20	-0.0595	63,905	5.25	5.20	5.28				nm	$127.2m				
easystockalterts	beat	-1.15%	5.22	5.20	-0.06	65958	5.25	5.20	5.28	6.11	4.00						-0.65	
eresearch-fidelity-com	beat	-1.13%	5.2205	5.2000	-0.0595	65,958	5.2500	5.2000	5.2800	6.1100	4.0000	24,365,000	nm	$128.65m				
finance-abc7-com	beat	-1.127%	5.221 usd	5.200	-0.0595	65,958	5.250	5.200	5.280	6.110	4.000	24,365,216						
finance-abc7chicago-com	beat	-1.127%	5.221 usd	5.200	-0.0595	65,958	5.250	5.200	5.280	6.110	4.000	24,365,216						
financial-content	beat	-1.127%	5.221 usd	5.200	-0.0595	65,958	5.250	5.200	5.280	6.110	4.000	24,365,216						
finapps-forbes-com	beat	-1.1%	$5.22	5.20	-0.06	65,958	5.25	5.20	5.28	6.11	4.00	24 mil		127 mil	0.0	0.00	-0.66	
finviz	beat	-1.13%	5.22			65,958			5.28	-14.56%	30.51%	24.37m		127.22m			-0.66	
fool	beat	-1.13%	$5.22	$5.20	-0.06	65,958	$5.25	$5.20	$5.28	$6.11	$4.00		0.00	$127.20m				
foxbusiness	beat		$5.22		-0.06	65,958			$5.28									
google-finance	beat	(-1.13%)	5.22	5.20	-0.06	65,958.00	5.25	5.20		6.11	4.00	24.37m		127.20m			-0.66	
howthemarketworks	beat	-1.127%	5.2205	5.2	-0.0595	63,905	5.25	5.2	5.28									
hpcwire	beat	-1.127%	5.221 usd	5.200	-0.0595	65,958	5.250	5.200	5.280	6.110	4.000	24,365,216						
insidestocks	beat	-1.13%	5.22	5.20	-0.06	65958	5.25	5.20										
investopedia	beat	-1.13 %	$5.22	5.20	-0.06				5.28									
investorguide	beat	-1.13%	5.2205	5.22	-0.0595		5.25	5.20		8.01	4.00			127.2m			-0.656	
marketintellisearch	beat	-1.14 %	$5.22	$5.22	-0.06	63.10k	$5.25	$5.20	$5.28			24.37m	0.00	0.13b	0.0 %		-0.66	
marketwatch	beat	-1.13%	$5.22	open: 5.20	-0.06	2,153	$5.25	$5.20	$5.28	$6.11	$4.00			$128.16m				
minyanville	beat	-1.127%	5.221 usd	5.200	-0.0595	65,958	5.250	5.200	5.280	6.110	4.000	24,365,216						
msn-money	beat	-1.13%	5.22	5.20	-0.06	65,958	5.25	5.20	5.28	6.11	4.00	24.37 mil	-8.03	128.65 mil			-0.66	
nasdaq-com	beat	1.13%	$ 5.2205	$ 5.20	0.0595	65,958	$ 5.25	$ 5.20	$ 5.28	$ 6.11	$ 4	24,365,000		$ 127,197,482.50			$ -0.66	
optimum	beat	-1.13%	5.22 ( 4:30 pm edt)	5.20	-0.06	65,958	5.25	5.20	5.28	6.11	4.00	24.37m		127.2m			-0.65	
paidcontent	beat	-1.127%	5.221 usd	5.200	-0.0595	65,958	5.250	5.200	5.280	6.110	4.000	24,365,216						
pc-quote	beat	-1.14%	5.2205	5.2	-0.06	65,958	5.25	5.2	5.28	6.11	4.00	24,642,697	-8.12308	128,647,000				
personal-wealth-biz	beat	-1.13%	5.2205	5.22	-0.0595	65,958	5.25	5.20	5.28	8.01	4.00					0.00	-0.656	
predictwallstreet	beat	-1.13%	5.22		-0.06	65,958												
raymond-james	beat	-1.13	5.22	5.20	-0.06	65,958	5.25	5.20	5.22	6.11	4.02						-0.66	
renewable-energy-world	beat	-1.127%	5.221 usd	5.200	-0.0595	65,958	5.250	5.200	5.280	6.110	4.000	24,365,216						
screamingmedia	beat	-1.13%	$	open: 5.20	-0.06	2,153	$5.25	$5.20	$5.28	$6.11	$4.00			$128.16m				
scroli	beat	%	beat			0												
simple-stock-quotes	beat	-1.13%	last trade: 5.22		change: -0.059													
smartmoney	beat	(-1.13%)	5.22	$5.20	-0.06	65,958	$5.25	$5.20	$5.28	$6.11	$4.00			128,600	0.00%	$0.00		
stocknod	beat	-1.127%	5.221 usd	5.200	-0.0595	65,958	5.250	5.200	5.280	6.110	4.000	24,365,216						
stockpickr	beat	-1.13%	$5.22 -0.06 | -1.13%	5.20	-0.06	65.96k	5.25	5.20	5.28	6.11	4.00							
stocksmart	beat	.0 %	$5.42	4.73	0	15,245	5.52	5.42										
stocktwits	beat	-1.14%	5.22		-0.06													
streetinsider-com	beat	1.14%	5.22	$5.20	-0.06	65,958	$5.25	$5.20	$5.28	$6.11	$4.00						$-0.65	
thecramerreport	beat		5.2205	5.22	-0.0595	65958	5.25	5.20										
thestree	beat	-1.13%	$5.22	5.2	-0.06	65958	5.25	5.2	5.28	-6.11	4.0	2.4365216e7		1.28161036e8				
tickerspy	beat	-1.13%	$5.22	5.20	-0.06	65,958	5.25	5.20	5.28	6.11	4.00		-8.1	128.4m	0.00%	$0.00		
tmx-quotemedia	beat	-1.13%	5.221	5.200	-0.060	65,958	5.250	5.200	5.280	6.110	4.000	24,365,216		127,198,610			-0.65	
updown	beat	-1.14%	$5.22	$5.20	-$0.06	63,805	$5.25	$5.20	$5.28	$6.11	$4.00	24.36b		$129m			-0.66	
wallstreetsurvivor	beat	-1.13%	5.22	5.20	-0.06	63,905	5.25	5.20		6.11	4.00			$129m			-0.82	
yahoo-finance	beat	1.13%	5.22	5.22	0.06	65,958	5.25	5.20	5.28	6.11	4.00			127.20m				
ycharts-com	beat	-1.04%	5.22		-0.06					6.11	4.00			126.06m	0.00%		-0.65	
zacks	beat	(-1.14%)	5.22		-0.06	vol.  65,958	5.25	5.20		6.11	4.00			128.65 m	0.00	0.00	-.49	
advfn	pzza	-0.31	32.06	31.75	-0.1	99380	32.15	31.75										
barchart	pzza	-0.31%	32.06	31.75	-0.10	99,720	32.15	31.75	32.16	34.75	23.20		16.87	$827.15 m			+1.98	
barrons	pzza	0.31%	32.06	31.75	-0.10	99,380	32.15	31.75				26.47 million		$825.51 million	pzza has not issued dividends in more than 1 year.			
bloomberg	pzza	-0.311%	32.060	31.750	-0.100	99,380	32.150	31.750		34.75	23.20	25.749mil	16.785	825.508mil			1.910	
boston-com	pzza	-0.3109%	32.06 usd	31.75	-0.1000	99,380	32.15	31.75	32.16	34.11	22.51	25,748,841						
bostonmerchant	pzza	-0.3109%	32.06 usd	31.75	-0.1000	99,380	32.15	31.75	32.16	34.11	22.51	25,748,841						
business-insider	pzza	-0.3109%	32.06 usd	31.75	-0.1000	99,380	32.15	31.75	32.16	34.11	22.51	25,748,841						
chron	pzza	-0.3109%	32.06 usd	31.75	-0.1000	99,380	32.15	31.75	32.16	34.11	22.51	25,748,841						
cio-com	pzza	-0.31%	32.06 usd	31.75	-0.1000	99,380	32.15	31.75	32.16	34.11	22.51	25,748,841	16.27	826m				
cnn-money	pzza	-0.31%	32.06	31.75	-0.10	99,380	32.15	31.75	32.16				16.3	$825.5m				
easystockalterts	pzza	-0.31%	32.06	31.75	-0.10	99380	32.15	31.75	32.16	34.75	22.51		16.27				1.97	
eresearch-fidelity-com	pzza	-0.31%	32.0600	31.7500	-0.1000	99,380	32.1500	31.7500	32.1600	34.7500	23.2000	25,749,000	16.19	$828.09m				
finance-abc7-com	pzza	-0.3109%	32.06 usd	31.75	-0.1000	99,380	32.15	31.75	32.16	34.11	22.51	25,748,841						
finance-abc7chicago-com	pzza	-0.3109%	32.06 usd	31.75	-0.1000	99,380	32.15	31.75	32.16	34.11	22.51	25,748,841						
financial-content	pzza	-0.3109%	32.06 usd	31.75	-0.1000	99,380	32.15	31.75	32.16	34.11	22.51	25,748,841						
finapps-forbes-com	pzza	-0.3%	$32.06	31.75	-0.10	99,380	32.15	31.75	32.16	34.75	23.20	26 mil	16.2	826 mil	0.0	0.00	1.98	
finviz	pzza	-0.31%	32.06			99,380			32.16	-7.74%	38.19%	25.75m	16.27	825.55m			1.97	
fool	pzza	-0.31%	$32.06	$31.75	-0.10	98,080	$32.15	$31.75	$32.16	$34.75	$23.20		16.30	$825.51m				
foxbusiness	pzza		$32.06		-0.10	99,380			$32.16									
google-finance	pzza	(-0.31%)	32.06	31.75	-0.10	99,380.00	32.15	31.75		34.75	23.20	25.75m	16.24	825.51m			1.97	
howthemarketworks	pzza	-0.311%	32.06	31.75	-0.1	96,423	32.15	31.75	32.16									
hpcwire	pzza	-0.3109%	32.06 usd	31.75	-0.1000	99,380	32.15	31.75	32.16	34.11	22.51	25,748,841						
insidestocks	pzza	-0.31%	32.06	31.75	-0.10	99380	32.15	31.75					price earnings ratio: 16.87					
investopedia	pzza	-0.31 %	$32.06	31.75	-0.10				32.16									
investorguide	pzza	-0.31%	32.06	32.06	-0.10		32.15	31.75		34.75	23.20		16.30	825.5m			1.973	
marketintellisearch	pzza	-0.31 %	$32.06	$32.06	-0.10	83.60k	$31.75	$31.75	$32.16			25.75m	16.32	0.83b	0.0 %		1.97	
marketwatch	pzza	-0.31%	$32.05	open: 31.75	-0.10	8,657	$32.15	$31.75	$32.16	$34.75	$23.20		16.04	$825.51m			2.00	
minyanville	pzza	-0.3109%	32.06 usd	31.75	-0.1000	99,380	32.15	31.75	32.16	34.11	22.51	25,748,841						
msn-money	pzza	-0.31%	32.06	31.75	-0.10	99,380	32.15	31.75	32.16	34.75	23.20	25.75 mil	16.11	828.08 mil			1.97	
nasdaq-com	pzza	0.31%	$ 32.06	$ 31.75	0.10	99,380	$ 32.15	$ 31.75	$ 32.16	$ 34.75	$ 23.20	25,749,000	16.19	$ 825,512,940			$ 1.98	
optimum	pzza	-0.31%	32.06 ( 4:30 pm edt)	31.75	-0.10	99,380	32.15	31.75	32.16	34.75	22.51	25.75m	16.3	825.5m			1.97	
paidcontent	pzza	-0.3109%	32.06 usd	31.75	-0.1000	99,380	32.15	31.75	32.16	34.11	22.51	25,748,841						
pc-quote	pzza	-0.31%	32.06	31.75	-0.10	99,380	32.15	31.75	32.16	34.75	23.20	25,829,314	16.1608	828,088,000				
personal-wealth-biz	pzza	-0.31%	32.06	32.06	-0.10	99,380	32.15	31.75	32.16	34.75	23.20		16.30			0.00	1.973	
predictwallstreet	pzza	-0.31%	32.20		-0.10	99,380												
raymond-james	pzza	-0.31	32.06	31.75	-0.10	99,380	32.15	31.75	32.06	34.75	23.20		16.19				1.98	
renewable-energy-world	pzza	-0.3109%	32.06 usd	31.75	-0.1000	99,380	32.15	31.75	32.16	34.11	22.51	25,748,841						
screamingmedia	pzza	-0.31%	$	open: 31.75	-0.10	8,657	$32.15	$31.75	$32.16	$34.75	$23.20		16.04	$825.51m			2.00	
scroli	pzza	%	pzza			0												
simple-stock-quotes	pzza	-0.31%	last trade: 32.06		change: -0.100								p/e ratio: 16.3					
smartmoney	pzza	(-0.31%)	32.06	$31.75	-0.10	99,380	$32.15	$31.75	$32.16	$34.75	$23.20			828,100	0.00%	$0.00		
stocknod	pzza	-0.3109%	32.06 usd	31.75	-0.1000	99,380	32.15	31.75	32.16	34.11	22.51	25,748,841						
stockpickr	pzza	-0.31%	$32.06 -0.10 | -0.31%	31.75	-0.10	99.38k	32.15	31.75	32.16	34.75	23.20							
stocksmart	pzza	.0 %	$32.43	27.92	0	30,609	33.29	32.42										
stocktwits	pzza	-0.31%	32.06		-0.10													
streetinsider-com	pzza	0.31%	32.06	$31.75	-0.1	99,380	$32.15	$31.75	$32.16	$34.75	$22.51		16.27				$1.97	
thecramerreport	pzza		32.16		0.00	0												
thestree	pzza	-0.31%	$32.06	31.75	-0.1	99380	32.15	31.75	32.16	-34.75	23.2	2.5748841e7		8.25507842e8				
tickerspy	pzza	-0.31%	$32.06	31.75	-0.10	99,380	32.15	31.75	32.16	34.75	23.20		16.2	828.0m	0.00%	$0.00		
tmx-quotemedia	pzza	-0.31%	32.060	31.750	-0.100	99,380	32.150	31.750	32.160	34.750	23.200	25,748,841	16.30	825,507,842			1.97	
updown	pzza	-0.31%	$32.06	$31.75	-$0.10	89,769	$32.15	$31.75	$32.16	$34.75	$23.20	25.74b	16.20	$828m			1.99	
wallstreetsurvivor	pzza	-0.31%	32.06	31.75	-0.10	96,423	32.15	31.75		34.75	23.20		16.30	$828m			1.96	
yahoo-finance	pzza	0.31%	32.06	32.06	0.10	99,380	32.15	31.75	32.16	34.75	23.20		16.25	825.48m			1.97	
ycharts-com	pzza	-0.31%	32.06		-0.10					34.75	22.51		16.19	827.15m	0.00%		1.98	
zacks	pzza	(-0.31%)	32.06		-0.10	vol.  99,380	32.15	31.75		34.75	22.51		16.93	828.09 m	0.00	0.00	1.9	
advfn	agx	-1.05	10.39	10.39	-0.11	10995	10.47	10.26										
barchart	agx	-1.05%	10.39	10.39	-0.11	10,995	10.47	10.26	10.50	10.50	7.40		21.27	$141.30 m			+0.46	
barrons	agx	1.05%	10.39	10.39	-0.11	10,748	10.47	10.26				13.71 million		$141.73 million	agx has not issued dividends in more than 1 year.			
bloomberg	agx	-1.048%	10.390	10.390	-0.110	10,995	10.470	10.260		10.50	7.40	13.602mil	21.204	141.325mil			0.490	
boston-com	agx	-1.048%	10.39 usd	10.39	-0.1100	10,995	10.47	10.26	10.50	10.56	7.400	13,601,994						
bostonmerchant	agx	-1.048%	10.39 usd	10.39	-0.1100	10,995	10.47	10.26	10.50	10.56	7.400	13,601,994						
business-insider	agx	-1.048%	10.39 usd	10.39	-0.1100	10,995	10.47	10.26	10.50	10.56	7.400	13,601,994						
chron	agx	-1.048%	10.39 usd	10.39	-0.1100	10,995	10.47	10.26	10.50	10.56	7.400	13,601,994						
cio-com	agx	-1.05%	10.39 usd	10.39	-0.1100	10,995	10.47	10.26	10.50	10.56	7.400	13,601,994	16.49	141m				
cnn-money	agx	-1.05%	10.39	10.39	-0.11	10,995	10.47	10.26	10.50				16.5	$141.3m				
easystockalterts	agx	-1.06%	10.39	10.39	-0.11	10748	10.47	10.26	10.50	10.50	7.40		16.49				0.63	
eresearch-fidelity-com	agx	-1.05%	10.3900	10.3900	-0.1100	10,995	10.4700	10.2600	10.5000	10.5010	7.4000	13,602,000	17.21	$142.82m				
finance-abc7-com	agx	-1.048%	10.39 usd	10.39	-0.1100	10,995	10.47	10.26	10.50	10.56	7.400	13,601,994						
finance-abc7chicago-com	agx	-1.048%	10.39 usd	10.39	-0.1100	10,995	10.47	10.26	10.50	10.56	7.400	13,601,994						
financial-content	agx	-1.048%	10.39 usd	10.39	-0.1100	10,995	10.47	10.26	10.50	10.56	7.400	13,601,994						
finapps-forbes-com	agx	-1.0%	$10.39	10.39	-0.11	10,995	10.47	10.26	10.50	10.50	7.40	14 mil		141 mil	0.0	0.00		
finviz	agx	-1.05%	10.39			10,748			10.50	-1.05%	40.41%	13.60m	17.21	142.80m			0.61	
fool	agx	-1.05%	$10.39	$10.39	-0.11	10,748	$10.47	$10.26	$10.50	$10.50	$7.40		22.60	$141.32m				
foxbusiness	agx		$10.39		-0.11	10,995			$10.50									
google-finance	agx	(-1.05%)	10.39	10.39	-0.11	10,995.00	10.47	10.26		10.50	7.40	13.60m	16.93	141.32m			0.61	
howthemarketworks	agx	-1.048%	10.39	10.39	-0.11	10,748	10.47	10.26	10.5									
hpcwire	agx	-1.048%	10.39 usd	10.39	-0.1100	10,995	10.47	10.26	10.50	10.56	7.400	13,601,994						
insidestocks	agx	-1.05%	10.39	10.39	-0.11	10748	10.47	10.26										
investopedia	agx	-1.05 %	$10.39	10.39	-0.11				10.50									
investorguide	agx	-1.05%	10.39	10.39	-0.11		10.47	10.26		10.50	7.40		22.78	141.3m			0.461	
marketintellisearch	agx	-1.05 %	$10.39	$10.39	-0.11	11.50k	$10.47	$10.26	$10.50			13.60m	17.21	0.14b	0.0 %		0.61	
marketwatch	agx	-1.05%	$10.39	open: 10.39	-0.11	247	$10.47	$10.26	$10.50	$10.50	$7.40		20.83	$141.73m			0.50	
minyanville	agx	-1.048%	10.39 usd	10.39	-0.1100	10,995	10.47	10.26	10.50	10.56	7.400	13,601,994						
msn-money	agx	-1.05%	10.39	10.39	-0.11	10,995	10.47	10.26	10.50	10.50	7.40	13.60 mil	16.76	142.82 mil			0.47	
nasdaq-com	agx	1.05%	$ 10.39		0.11	10,748	$ 10.47	$ 10.26	$ 10.50	$ 10.501	$ 7.40	13,602,000	22.59	$ 141,324,780			$ 0.46	
optimum	agx	-1.05%	10.39 ( 4:15 pm edt)	10.39	-0.11	10,748	10.47	10.26	10.50	10.50	7.40	13.60m	16.5	141.3m			0.63	
paidcontent	agx	-1.048%	10.39 usd	10.39	-0.1100	10,995	10.47	10.26	10.50	10.56	7.400	13,601,994						
pc-quote	agx	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	agx	-1.05%	10.39	10.39	-0.11	10,995	10.47	10.26	10.50	10.50	7.40		22.78			0.00	0.461	
predictwallstreet	agx	-1.05%	10.39		-0.11	10,995												
raymond-james	agx	-1.05	10.39	10.39	-0.11	10,995	10.47	10.26	10.39	10.50	7.40		16.76				0.62	
renewable-energy-world	agx	-1.048%	10.39 usd	10.39	-0.1100	10,995	10.47	10.26	10.50	10.56	7.400	13,601,994						
screamingmedia	agx	-1.05%	$	open: 10.39	-0.11	247	$10.47	$10.26	$10.50	$10.50	$7.40		20.83	$141.73m			0.50	
scroli	agx	%	agx			0												
simple-stock-quotes	agx	-1.05%	last trade: 10.39		change: -0.110								p/e ratio: 22.78					
smartmoney	agx	(-1.05%)	10.39	$10.39	-0.11	10,995	$10.47	$10.26	$10.50	$10.50	$7.40			142,800	0.00%	$0.00		
stocknod	agx	-1.048%	10.39 usd	10.39	-0.1100	10,995	10.47	10.26	10.50	10.56	7.400	13,601,994						
stockpickr	agx	-1.05%	$10.39 -0.11 | -1.05%	10.39	-0.11	11.00k	10.47	10.26	10.50	10.50	7.40							
stocksmart	agx	.0 %	$9.09	9.11	0	163	9.65	9.09										
stocktwits	agx	-1.05%	10.39		-0.11													
streetinsider-com	agx	1.05%	10.39	$10.39	-0.11	10,748	$10.47	$10.26	$10.50	$10.50	$7.40		16.49				$0.63	
thecramerreport	agx		10.39	10.39	-0.11	10995	10.47	10.26										
thestree	agx	-1.05%	$10.39	10.39	-0.11	10995	10.47	10.26	10.5	-10.5	7.4	1.3601994e7		1.41732777e8				
tickerspy	agx	-1.05%	$10.39	10.39	-0.11	10,748	10.47	10.26	10.50	10.50	7.40		16.9	142.8m	0.00%	$0.00		
tmx-quotemedia	agx	-1.05%	10.390	10.390	-0.110	10,995	10.470	10.260	10.500	10.501	7.400	13,601,994	22.80	141,324,718			0.46	
updown	agx	-1.05%	$10.39	$10.39	-$0.11	10,748	$10.47	$10.26	$10.50	$10.50	$7.40	13.60b	22.46	$143m			0.47	
wallstreetsurvivor	agx	-1.05%	10.39	10.39	-0.11	10,748	10.47	10.26		10.50	7.40		22.80	$143m			0.57	
yahoo-finance	agx	1.05%	10.39	10.39	0.11	10,995	10.47	10.26	10.50	10.50	7.40		22.54	141.31m			0.46	
ycharts-com	agx	-0.95%	10.39		-0.10					10.50	7.40		22.59	141.30m	0.00%		0.46	
zacks	agx	(-1.05%)	10.39		-0.11	vol.  10,995	10.47	10.26		10.50	7.40		21.43	142.82 m	0.00	0.00	.49	
advfn	mat	-1.25	27.65	27.75	-0.35	3194432	27.94	27.51										
barchart	mat	-1.25%	27.65	27.75	-0.35	2,991,901	27.94	27.51	28.00	28.17	19.56		14.94	$9.62 b	3.33%	$0.92	+1.85	
barrons	mat	1.25%	27.65	27.75	-0.35	3.185m	27.93	27.51				364.57 million		$9.60 billion	3.33%	$0.23		
bloomberg	mat	-1.250%	27.650	27.750	-0.350	3,194,432	27.940	27.510		28.17	20.57	347.588mil	15.361	9,610.811mil	4.672	0.230 regular cash	1.800	
boston-com	mat	-1.250%	27.65 usd	27.75	-0.3500	3,194,132	27.94	27.51	28.00	28.17	20.57	347,588,073						
bostonmerchant	mat	-1.250%	27.65 usd	27.75	-0.3500	3,194,132	27.94	27.51	28.00	28.17	20.57	347,588,073						
business-insider	mat	-1.250%	27.65 usd	27.75	-0.3500	3,194,132	27.94	27.51	28.00	28.17	20.57	347,588,073						
chron	mat	-1.250%	27.65 usd	27.75	-0.3500	3,191,441	27.94	27.51	28.00	28.17	20.57	347,588,073						
cio-com	mat	-1.25%	27.65 usd	27.75	-0.3500	3,191,441	27.94	27.51	28.00	28.17	20.57	347,588,073	14.95	10b	3.3	0.92		
cnn-money	mat	-1.25%	27.65	27.76	-0.35	3,191,841	27.94	27.51	28.00				14.9	$9.6b	3.33%			
easystockalterts	mat	-1.26%	27.65	27.75	-0.35	3191441	27.94	27.51	28.00	28.17	20.57		14.95				1.85	
eresearch-fidelity-com	mat	-1.25%	27.6500	27.7500	-0.3500	3,191,741	27.9400	27.5100	28.0000	28.1700	20.5700	347,588,000	15.14	$9.73b	3.29%	$0.230000		
finance-abc7-com	mat	-1.250%	27.65 usd	27.75	-0.3500	3,191,441	27.94	27.51	28.00	28.17	20.57	347,588,073						
finance-abc7chicago-com	mat	-1.250%	27.65 usd	27.75	-0.3500	3,191,441	27.94	27.51	28.00	28.17	20.57	347,588,073						
financial-content	mat	-1.250%	27.65 usd	27.75	-0.3500	3,191,441	27.94	27.51	28.00	28.17	20.57	347,588,073						
finapps-forbes-com	mat	-1.2%	$27.65	27.75	-0.35	3,191,741	27.94	27.51	28.00	28.17	20.57	348 mil	14.9	10 bil	3.3	0.92	1.85	
finviz	mat	-1.25%	27.65			3,191,741			28.00	-1.85%	41.33%	347.59m	15.14	9.73b		0.92	1.85	
fool	mat	-1.25%	$27.65	$27.75	-0.35	3,191,741	$27.94	$27.51	$28.00	$28.17	$20.57		15.10	$9.61b	3.60%	0.92		
foxbusiness	mat		$27.65		-0.35	3,212,769			$28.00									
google-finance	mat	(-1.25%)	27.65	27.75	-0.35	3.19m	27.94	27.51		28.17	20.57	347.59m	14.97	9.61b	3.33	0.23	1.85	
howthemarketworks	mat	-1.25%	27.65	27.75	-0.35	3,194,132	27.94	27.51	28									
hpcwire	mat	-1.250%	27.65 usd	27.75	-0.3500	3,194,132	27.94	27.51	28.00	28.17	20.57	347,588,073						
insidestocks	mat	-1.25%	27.65	27.75	-0.35	2890101	27.94	27.51					price earnings ratio: 14.95					
investopedia	mat	-1.25 %	$27.65	27.75	-0.35				28.00									
investorguide	mat	-1.25%	27.65	27.75	-0.35		27.94	27.51		28.17	20.14		15.12	9.611b			1.852	
marketintellisearch	mat	-1.25 %	$27.65	$27.75	-0.35	3154.20k	$27.94	$27.51	$28.00			347.59m	15.14	9.73b	3.29 %		1.85	
marketwatch	mat	-1.25%	$27.64	open: 27.75	-0.35	10,071	$27.93	$27.51	$28.00	$28.17	$20.57		14.41	$9.60b	3.33%	0.23	1.92	
minyanville	mat	-1.250%	27.65 usd	27.75	-0.3500	3,191,441	27.94	27.51	28.00	28.17	20.57	347,588,073						
msn-money	mat	-1.25%	27.65	27.75	-0.35	3.19 mil	27.94	27.51	28.00	28.17	20.57	347.59 mil	15.03	9.73 bil	3.29%	0.92	1.85	
nasdaq-com	mat	1.25%	$ 27.65	$ 27.75	0.35	3,191,741	$ 27.94	$ 27.51	$ 28	$ 28.17	$ 20.57	347,588,000	14.95	$ 9,610,808,200	3.29 %	$0.920000	$ 1.85	
optimum	mat	-1.25%	27.65 ( 4:00 pm edt)	27.75	-0.35	3,181,942	27.94	27.51	28.00	28.17	20.57	347.59m	14.9	9.6b	3.33	0.92	1.85	
paidcontent	mat	-1.250%	27.65 usd	27.75	-0.3500	3,191,441	27.94	27.51	28.00	28.17	20.57	347,588,073						
pc-quote	mat	-1.25%	27.65	27.75	-0.35	3,215,205	27.94	27.51	28.0	28.17	20.57	351,987,848	15.21739	9,732,464,000		0.23		
personal-wealth-biz	mat	-1.25%	27.65	27.75	-0.35	3,212,769	27.94	27.51	28.00	28.17	20.14		15.12		4.61	1.29	1.852	
predictwallstreet	mat	-1.25%	27.65		-0.35	3,191,741												
raymond-james	mat	-1.25	27.65	27.75	-0.35	3,191,741	27.94	27.51	27.65	28.17	20.57		14.79				1.87	
renewable-energy-world	mat	-1.250%	27.65 usd	27.75	-0.3500	3,191,441	27.94	27.51	28.00	28.17	20.57	347,588,073						
screamingmedia	mat	-1.25%	$	open: 27.75	-0.35	9,971	$27.93	$27.51	$28.00	$28.17	$20.57		14.41	$9.60b	3.33%	0.23	1.92	
scroli	mat	-1.25%	mat 27.65	27.75	-0.35	2,713,066	27.94	27.51	28.00	28.17	20.57		14.97				1.85	
simple-stock-quotes	mat	-1.25%	last trade: 27.65		change: -0.350								p/e ratio: 15.12					
smartmoney	mat	(-1.25%)	27.65	$27.75	-0.35	3,191,841	$27.94	$27.51	$28.00	$28.17	$20.57			9,732,500	3.29%	$0.23		
stocknod	mat	-1.250%	27.65 usd	27.75	-0.3500	3,191,541	27.94	27.51	28.00	28.17	20.57	347,588,073						
stockpickr	mat	-1.25%	$27.65 -0.35 | -1.25%	27.75	-0.35	3.19m	27.94	27.51	28.00	28.17	20.57							
stocksmart	mat	.0 %	$26.125	25.59	0	598,554	26.76	26.12										
stocktwits	mat	-1.25%	27.65		-0.35													
streetinsider-com	mat	1.25%	27.65	$27.75	-0.35	3,191,441	$27.94	$27.51	$28.00	$28.17	$20.57		14.95				$1.85	
thecramerreport	mat		27.65	27.75	-0.35	3194432	27.94	27.51										
thestree	mat	-1.25%	$27.65	27.75	-0.35	3191741	27.94	27.51	28.0	-28.17	20.57	3.47588073e8		9.603858457e9				
tickerspy	mat	-1.25%	$27.65	27.75	-0.35	3,191,741	27.94	27.51	28.00	28.17	20.57		15.2	9.7b	3.29%	$0.23		
tmx-quotemedia	mat	-1.25%	27.650	27.750	-0.350	3,212,769	27.940	27.510	28.000	28.170	20.570	347,588,073	15.10	9,610,810,218	3.286	0.230 usd	1.85	
updown	mat	-1.25%	$27.65	$27.75	-$0.35	3,185,496	$27.94	$27.51	$28.00	$28.17	$20.57	347.58b	14.78	$9.73b			1.89	
wallstreetsurvivor	mat	-1.25%	27.65	27.75	-0.35	3,191,441	27.94	27.51		28.17	20.60		15.10	$10b	3.30%	0.83 -	1.86	
yahoo-finance	mat	1.25%	27.65	27.75	0.35	3,191,741	27.94	27.51	28.00	28.17	20.57		14.93	9.61b	3.30%	0.92	1.85	
ycharts-com	mat	-1.25%	27.65		-0.35					28.17	20.57		15.03	9.62b	3.34%		1.84	
zacks	mat	(-1.25%)	27.65		-0.35	vol.  3,191,841	27.94	27.51		28.17	20.57		15.14	9.73 b	3.29	0.92	1.85	
advfn	trmk	-1.25	23.7	23.76	-0.3	160370	23.78	23.59										
barchart	trmk	-1.25%	23.70	23.76	-0.30	159,138	23.78	23.59	24.00	25.63	18.06		15.11	$1.52 b	3.88%	$0.92	+1.57	
barrons	trmk	1.25%	23.70	23.76	-0.30	155,390	23.78	23.59				64.04 million		$1.52 billion	3.88%	$0.23		
bloomberg	trmk	-1.250%	23.700	23.760	-0.300	160,370	23.780	23.590		26.14	18.83	63.991mil	15.096	1,516.593mil	3.882	0.230 regular cash	1.570	
boston-com	trmk	-1.167%	23.72 usd	23.76	-0.2800	141,243	23.78	23.59	24.00	26.14	18.83	63,991,264						
bostonmerchant	trmk	-1.167%	23.72 usd	23.76	-0.2800	141,243	23.78	23.59	24.00	26.14	18.83	63,991,264						
business-insider	trmk	-1.167%	23.72 usd	23.76	-0.2800	141,243	23.78	23.59	24.00	26.14	18.83	63,991,264						
chron	trmk	-1.167%	23.72 usd	23.76	-0.2800	141,243	23.78	23.59	24.00	26.14	18.83	63,991,264						
cio-com	trmk	-1.17%	23.72 usd	23.76	-0.2800	141,243	23.78	23.59	24.00	26.14	18.83	63,991,264	15.11	2b	3.9	0.92		
cnn-money	trmk	-1.17%today&rsquo;s change	23.72data as of 3:59pm et	23.76	-0.28	136,263	23.78	23.59	24.00				15.1	$1.5b	3.88%			
easystockalterts	trmk	-1.18%	23.72	23.76	-0.28	141243	23.78	23.59	24.00	26.14	18.83		15.11				1.57	
eresearch-fidelity-com	trmk	-1.25%	23.7000	23.7600	-0.3000	160,370	23.7800	23.5900	24.0000	26.1400	18.8300	63,991,000	15.11	$1.54b	3.83%	$0.230000		
finance-abc7-com	trmk	-1.167%	23.72 usd	23.76	-0.2800	141,243	23.78	23.59	24.00	26.14	18.83	63,991,264						
finance-abc7chicago-com	trmk	-1.167%	23.72 usd	23.76	-0.2800	141,243	23.78	23.59	24.00	26.14	18.83	63,991,264						
financial-content	trmk	-1.167%	23.72 usd	23.76	-0.2800	141,243	23.78	23.59	24.00	26.14	18.83	63,991,264						
finapps-forbes-com	trmk	-1.2%	$23.70	23.76	-0.30	160,370	23.78	23.59	24.00	26.14	18.83	64 mil	15.1	2 bil	3.9	0.92	1.57	
finviz	trmk	-1.25%	23.70			160,370			24.00	-7.53%	31.24%	63.99m	15.19	1.54b		0.92	1.58	
fool	trmk	-1.25%	$23.70	$23.76	-0.30	160,370	$23.78	$23.59	$24.00	$26.14	$18.83		15.00	$1.52b	4.20%	0.92		
foxbusiness	trmk		$23.70		-0.30	168,046			$24.00									
google-finance	trmk	(-1.25%)	23.70	23.76	-0.30	160,370.00	23.78	23.59		26.14	18.83	63.99m	15.01	1.52b	3.88	0.23	1.58	
howthemarketworks	trmk	-1.167%	23.72	23.76	-0.28	141,243	23.78	23.59	24									
hpcwire	trmk	-1.167%	23.72 usd	23.76	-0.2800	141,243	23.78	23.59	24.00	26.14	18.83	63,991,264						
insidestocks	trmk	-1.25%	23.70	23.76	-0.30	135158	23.78	23.59					price earnings ratio: 15.10					
investopedia	trmk	-1.25 %	$23.70	23.76	-0.30				24.00									
investorguide	trmk	-1.25%	23.70	23.74	-0.30		23.78	23.59		26.14	18.83		15.29	1.517b			1.57	
marketintellisearch	trmk	-1.25 %	$23.70	$23.76	-0.30	118.30k	$23.78	$23.59	$24.00			63.99m	15.19	1.54b	3.83 %		1.58	
marketwatch	trmk	-1.25%	$23.70	open: 23.76	-0.30	11,373	$23.78	$23.59	$24.00	$26.14	$18.83		14.95	$1.52b	3.88%	0.23	1.59	
minyanville	trmk	-1.167%	23.72 usd	23.76	-0.2800	141,243	23.78	23.59	24.00	26.14	18.83	63,991,264						
msn-money	trmk	-1.25%	23.70	23.76	-0.30	160,370	23.78	23.59	24.00	26.14	18.83	63.99 mil	15.10	1.54 bil	3.83%	0.92	1.58	
nasdaq-com	trmk	1.25%	$ 23.70	$ 23.76	0.30	160,370	$ 23.78	$ 23.59	$ 24	$ 26.14	$ 18.83	63,991,000	15.1	$ 1,516,586,700	3.83 %	$0.920000	$ 1.57	
optimum	trmk	-1.17%	23.72 ( 4:00 pm edt)	23.76	-0.28	140,916	23.78	23.59	24.00	26.14	18.83	63.99m	15.1	1.5b	3.88	0.92	1.57	
paidcontent	trmk	-1.167%	23.72 usd	23.76	-0.2800	141,243	23.78	23.59	24.00	26.14	18.83	63,991,264						
pc-quote	trmk	-1.25%	23.7	23.76	-0.30	167,346	23.78	23.59	24.0	26.14	18.83	64,801,013	15.28662	1,535,784,000		0.23		
personal-wealth-biz	trmk	-1.25%	23.70	23.74	-0.30	168,046	23.78	23.59	24.00	26.14	18.83		15.29		3.83	0.92	1.57	
predictwallstreet	trmk	-1.25%	23.70		-0.30	160,370												
raymond-james	trmk	-1.25	23.70	23.76	-0.30	160,370	23.78	23.59	23.70	26.14	18.83		15.00				1.58	
renewable-energy-world	trmk	-1.167%	23.72 usd	23.76	-0.2800	141,243	23.78	23.59	24.00	26.14	18.83	63,991,264						
screamingmedia	trmk	-1.25%	$	open: 23.76	-0.30	10,049	$23.78	$23.59	$24.00	$26.14	$18.83		14.95	$1.52b	3.88%	0.23	1.59	
scroli	trmk	%	trmk			0												
simple-stock-quotes	trmk	-1.25%	last trade: 23.70		change: -0.300								p/e ratio: 15.29					
smartmoney	trmk	(-1.25%)	23.70	$23.76	-0.30	160,370	$23.78	$23.59	$24.00	$26.14	$18.83			1,535,800	3.83%	$0.23		
stocknod	trmk	-1.167%	23.72 usd	23.76	-0.2800	141,243	23.78	23.59	24.00	26.14	18.83	63,991,264						
stockpickr	trmk	-1.25%	$23.70 -0.30 | -1.25%	23.76	-0.30	160.37k	23.78	23.59	24.00	26.14	18.83							
stocksmart	trmk	.0 %	$23.38	25	0	57,576	24.47	23.31										
stocktwits	trmk	-1.25%	23.70		-0.30													
streetinsider-com	trmk	1.17%	23.72	$23.76	-0.28	141,243	$23.78	$23.59	$24.00	$26.14	$18.83		15.11				$1.57	
thecramerreport	trmk		23.70	23.74	-0.30	160370	23.78	23.59										
thestree	trmk	-1.25%	$23.7	23.76	-0.3	160370	23.78	23.59	24.0	-26.14	18.83	6.3991264e7		1.518512695e9				
tickerspy	trmk	-1.25%	$23.70	23.76	-0.30	160,370	23.78	23.59	24.00	26.14	18.83		15.3	1.5b	3.83%	$0.23		
tmx-quotemedia	trmk	-1.25%	23.700	23.760	-0.300	168,046	23.780	23.590	24.000	26.140	18.830	63,991,264	15.30	1,516,592,957	3.833	0.230 usd	1.57	
updown	trmk	-1.25%	$23.70	$23.76	-$0.30	155,390	$23.78	$23.59	$24.00	$26.14	$18.83	63.99b	15.16	$1.53b			1.58	
wallstreetsurvivor	trmk	-1.17%	23.72	23.76	-0.28	141,243	23.78	23.59		26.14	18.83		15.30	$2b	3.80%	0.92 -	1.57	
yahoo-finance	trmk	1.25%	23.70	23.74	0.30	160,370	23.78	23.59	24.00	26.14	18.83		15.10	1.52b	3.90%	0.92	1.57	
ycharts-com	trmk	-1.21%	23.70		-0.29					26.14	18.83		15.10	1.52b	4.05%		1.57	
zacks	trmk	(-1.25%)	23.70		-0.30	vol.  160,370	23.78	23.59		26.14	18.83		15.29	1.54 b	3.83	0.92	1.57	
advfn	synm	-2.16	1.36	1.39	-0.03	560751	1.39	1.35										
barchart	synm	-2.16%	1.36	1.39	-0.03	560,003	1.39	1.35	1.39	2.45	1.29		0.00	$111.38 m			-0.17	
barrons	synm	2.16%	1.36	1.39	-0.03	560,751	1.39	1.35				77.61 million		$137.03 million	synm has not issued dividends in more than 1 year.			
bloomberg	synm	-2.158%	1.360	1.390	-0.030	560,751	1.390	1.350		2.45	1.29	97.878mil		133.114mil			-0.170	
boston-com	synm	-2.158%	1.360 usd	1.390	-0.0300	560,751	1.390	1.350	1.390	2.450	1.290	81,965,610						
bostonmerchant	synm	-2.158%	1.360 usd	1.390	-0.0300	560,751	1.390	1.350	1.390	2.450	1.290	81,965,610						
business-insider	synm	-2.158%	1.360 usd	1.390	-0.0300	560,751	1.390	1.350	1.390	2.450	1.290	81,965,610						
chron	synm	-2.158%	1.360 usd	1.390	-0.0300	560,751	1.390	1.350	1.390	2.450	1.290	81,965,610						
cio-com	synm	-2.16%	1.360 usd	1.390	-0.0300	560,751	1.390	1.350	1.390	2.450	1.290	81,965,610		111m				
cnn-money	synm	-2.16%	1.36	1.39	-0.03	548,355	1.39	1.35	1.39				nm	$111.5m				
easystockalterts	synm	-2.16%	1.36	1.39	-0.03	560751	1.39	1.35	1.39	2.45	1.29						-0.17	
eresearch-fidelity-com	synm	-2.16%	1.3600	1.3900	-0.0300	560,751	1.3900	1.3500	1.3900	2.4500	1.2900	97,878,000	nm	$136.05m				
finance-abc7-com	synm	-2.158%	1.360 usd	1.390	-0.0300	560,751	1.390	1.350	1.390	2.450	1.290	81,965,610						
finance-abc7chicago-com	synm	-2.158%	1.360 usd	1.390	-0.0300	560,751	1.390	1.350	1.390	2.450	1.290	81,965,610						
financial-content	synm	-2.158%	1.360 usd	1.390	-0.0300	560,751	1.390	1.350	1.390	2.450	1.290	81,965,610						
finapps-forbes-com	synm	-2.2%	$1.36	1.39	-0.03	560,751	1.39	1.35	1.39	2.45	1.29	98 mil		133 mil	0.0	0.00		
finviz	synm	-2.16%	1.36			560,751			1.39	-44.49%	5.43%	78.73m		107.07m			-0.18	
fool	synm	-2.16%	$1.36	$1.39	-0.03	560,751	$1.39	$1.35	$1.39	$2.45	$1.29		0.00	$111.47m				
foxbusiness	synm		$1.36		-0.03	560,751			$1.39									
google-finance	synm	(-2.16%)	1.36	1.39	-0.03	560,751.00	1.39	1.35		2.45	1.29	81.97m		111.47m			-0.18	
howthemarketworks	synm	-2.158%	1.36	1.39	-0.03	548,355	1.39	1.35	1.39									
hpcwire	synm	-2.158%	1.360 usd	1.390	-0.0300	560,751	1.390	1.350	1.390	2.450	1.290	81,965,610						
insidestocks	synm	-2.16%	1.36	1.39	-0.03	536906	1.39	1.35										
investopedia	synm	-2.16 %	$1.36	1.39	-0.03				1.39									
investorguide	synm	-2.16%	1.36	1.37	-0.03		1.39	1.35		2.45	1.29			111.5m			-0.178	
marketintellisearch	synm	-2.16 %	$1.36	$1.37	-0.03	276.60k	$1.39	$1.35	$1.39			78.73m	0.00	0.11b	0.0 %		-0.18	
marketwatch	synm	-2.16%	$1.36	open: 1.39	-0.03	7,296	$1.39	$1.35	$1.39	$2.45	$1.29			$137.03m				
minyanville	synm	-2.158%	1.360 usd	1.390	-0.0300	560,751	1.390	1.350	1.390	2.450	1.290	81,965,610						
msn-money	synm	-2.16%	1.36	1.39	-0.03	560,751	1.39	1.35	1.39	2.45	1.29	97.88 mil	-7.56	136.05 mil			-0.17	
nasdaq-com	synm	2.16%	$ 1.36	$ 1.39	0.03	560,751	$ 1.39	$ 1.35	$ 1.39	$ 2.45	$ 1.29	81,966,000		$ 111,473,760			$ -0.17	
optimum	synm	-2.16%	1.36 ( 4:30 pm edt)	1.39	-0.03	560,751	1.39	1.35	1.39	2.45	1.29	81.97m		111.5m			-0.17	
paidcontent	synm	-2.158%	1.360 usd	1.390	-0.0300	560,751	1.390	1.350	1.390	2.450	1.290	81,965,610						
pc-quote	synm	-2.16%	1.36	1.39	-0.03	560,751	1.39	1.35	1.39	2.45	1.29	100,037,059	-7.72222	136,050,000				
personal-wealth-biz	synm	-2.16%	1.36	1.37	-0.03	560,751	1.39	1.35	1.39	2.45	1.29					0.00	-0.178	
predictwallstreet	synm	-2.16%	1.36		-0.03	560,751												
raymond-james	synm	-2.16	1.36	1.39	-0.03	560,751	1.39	1.35	1.36	2.45	1.29						-0.17	
renewable-energy-world	synm	-2.158%	1.360 usd	1.390	-0.0300	560,751	1.390	1.350	1.390	2.450	1.290	81,965,610						
screamingmedia	synm	-2.16%	$	open: 1.39	-0.03	7,296	$1.39	$1.35	$1.39	$2.45	$1.29			$137.03m				
scroli	synm	%	synm			0												
simple-stock-quotes	synm	-2.16%	last trade: 1.36		change: -0.030													
smartmoney	synm	(-2.16%)	1.36	$1.39	-0.03	560,751	$1.39	$1.35	$1.39	$2.45	$1.29			113,900	0.00%	$0.00		
stocknod	synm	-2.158%	1.360 usd	1.390	-0.0300	560,751	1.390	1.350	1.390	2.450	1.290	81,965,610						
stockpickr	synm	-2.16%	$1.36 -0.03 | -2.16%	1.39	-0.03	560.75k	1.39	1.35	1.39	2.45	1.29							
stocksmart	synm	.0 %	$1.73	1.88	0	29,013	1.82	1.73										
stocktwits	synm	-1.44%	1.37		-0.02													
streetinsider-com	synm	2.16%	1.36	$1.39	-0.03	560,751	$1.39	$1.35	$1.39	$2.45	$1.29						$-0.17	
thecramerreport	synm		1.36	1.37	-0.03	560751	1.39	1.35										
thestree	synm	-2.16%	$1.36	1.39	-0.03	560751	1.39	1.35	1.39	-2.45	1.29	8.196561e7		1.14751854e8				
tickerspy	synm	-2.16%	$1.36	1.39	-0.03	560,751	1.39	1.35	1.39	2.45	1.29		-7.7	113.8m	0.00%	$0.00		
tmx-quotemedia	synm	-2.16%	1.360	1.390	-0.030	560,751	1.390	1.350	1.390	2.450	1.290	81,965,610		111,473,230			-0.17	
updown	synm	-2.16%	$1.36	$1.39	-$0.03	547,955	$1.39	$1.35	$1.39	$2.45	$1.29	81.96b		$114m			-0.18	
wallstreetsurvivor	synm	-2.16%	1.36	1.39	-0.03	548,355	1.39	1.35		2.45	1.29			$114m			-0.12	
yahoo-finance	synm	2.16%	1.36	1.37	0.03	560,751	1.39	1.35	1.39	2.45	1.29			111.47m			-0.18	
ycharts-com	synm	-2.16%	1.36		-0.03					2.45	1.29			111.38m	0.00%		-0.18	
zacks	synm	(-2.16%)	1.36		-0.03	vol.  560,751	1.39	1.35		2.45	1.29			113.93 m	0.00	0.00	-.17	
advfn	sanm	-2.47	9.87	9.92	-0.25	460462	10.0	9.81										
barchart	sanm	-2.47%	9.87	9.92	-0.25	472,834	10.00	9.81	10.12	17.32	8.92		7.48	$791.18 m			+1.14	
barrons	sanm	2.47%	9.87	9.92	-0.25	445,225	10.00	9.81				82.48 million		$794.66 million	sanm has not issued dividends in more than 1 year.			
bloomberg	sanm	-2.470%	9.870	9.920	-0.250	460,462	10.000	9.810		17.32	8.92	80.513mil		794.663mil			-0.730	
boston-com	sanm	-2.470%	9.870 usd	9.920	-0.2500	460,462	10.00	9.810	10.12	17.32	8.920	80,512,930						
bostonmerchant	sanm	-2.470%	9.870 usd	9.920	-0.2500	460,462	10.00	9.810	10.12	17.32	8.920	80,512,930						
business-insider	sanm	-2.470%	9.870 usd	9.920	-0.2500	460,462	10.00	9.810	10.12	17.32	8.920	80,512,930						
chron	sanm	-2.470%	9.870 usd	9.920	-0.2500	460,062	10.00	9.810	10.12	17.32	8.920	80,512,930						
cio-com	sanm	-2.47%	9.870 usd	9.920	-0.2500	460,062	10.00	9.810	10.12	17.32	8.920	80,512,930	8.658	795m				
cnn-money	sanm	-2.47%	9.87	9.92	-0.25	445,225	10.00	9.81	10.12				8.7	$794.7m				
easystockalterts	sanm	-2.52%	9.87	9.92	-0.25	460062	10.00	9.81	10.12	17.32	8.92		8.66				1.14	
eresearch-fidelity-com	sanm	-2.47%	9.8700	9.9200	-0.2500	460,362	10.0000	9.8100	10.1200	17.3200	8.9200	80,513,000	8.88	$814.79m				
finance-abc7-com	sanm	-2.470%	9.870 usd	9.920	-0.2500	460,062	10.00	9.810	10.12	17.32	8.920	80,512,930						
finance-abc7chicago-com	sanm	-2.470%	9.870 usd	9.920	-0.2500	460,062	10.00	9.810	10.12	17.32	8.920	80,512,930						
financial-content	sanm	-2.470%	9.870 usd	9.920	-0.2500	460,062	10.00	9.810	10.12	17.32	8.920	80,512,930						
finapps-forbes-com	sanm	-2.5%	$9.87	9.92	-0.25	460,362	10.00	9.81	10.12	17.32	8.92	81 mil	8.7	795 mil	0.0	0.00	1.14	
finviz	sanm	-2.47%	9.87			460,362			10.12	-43.01%	10.65%	80.51m	8.88	814.76m			1.14	
fool	sanm	-2.47%	$9.87	$9.92	-0.25	453,225	$10.00	$9.81	$10.12	$17.32	$8.92		8.80	$794.66m				
foxbusiness	sanm		$9.87		-0.25	460,819			$10.12									
google-finance	sanm	(-2.47%)	9.87	9.92	-0.25	460,362.00	10.00	9.81		17.32	8.92	80.51m	8.69	794.66m			1.14	
howthemarketworks	sanm	-2.47%	9.87	9.92	-0.25	452,925	10	9.81	10.12									
hpcwire	sanm	-2.470%	9.870 usd	9.920	-0.2500	460,462	10.00	9.810	10.12	17.32	8.920	80,512,930						
insidestocks	sanm	-2.47%	9.87	9.92	-0.25	460462	10.00	9.81					price earnings ratio: 6.45					
investopedia	sanm	-2.47 %	$9.87	9.92	-0.25				10.12									
investorguide	sanm	-2.47%	9.87	9.85	-0.25		10.00	9.81		17.32	8.92		8.94	794.7m			1.132	
marketintellisearch	sanm	-2.47 %	$9.87	$9.85	-0.25	441.90k	$9.92	$9.81	$10.12			80.51m	8.88	0.81b	0.0 %		1.14	
marketwatch	sanm	-2.47%	$9.87	open: 9.92	-0.25	15,494	$10.00	$9.81	$10.12	$17.32	$8.92		8.78	$794.66m			1.12	
minyanville	sanm	-2.470%	9.870 usd	9.920	-0.2500	460,062	10.00	9.810	10.12	17.32	8.920	80,512,930						
msn-money	sanm	-2.47%	9.87	9.92	-0.25	460,362	10.00	9.81	10.12	17.32	8.92	80.51 mil	8.73	814.79 mil			1.14	
nasdaq-com	sanm	2.47%	$ 9.87	$ 9.92	0.25	460,362	$ 10	$ 9.81	$ 10.12	$ 17.32	$ 8.92	80,513,000	8.66	$ 794,663,310			$ 1.14	
optimum	sanm	-2.47%	9.87 ( 4:00 pm edt)	9.92	-0.25	460,062	10.00	9.81	10.12	17.32	8.92	80.51m	8.7	794.7m			1.14	
paidcontent	sanm	-2.470%	9.870 usd	9.920	-0.2500	460,062	10.00	9.810	10.12	17.32	8.920	80,512,930						
pc-quote	sanm	-2.47%	9.87	9.92	-0.25	460,462	10.0	9.81	10.12	17.32	8.92	82,552,340	8.95575	814,792,000				
personal-wealth-biz	sanm	-2.47%	9.87	9.85	-0.25	460,819	10.00	9.81	10.12	17.32	8.92		8.94			0.00	1.132	
predictwallstreet	sanm	-2.47%	10.12		-0.25	460,362												
raymond-james	sanm	-2.47	9.87	9.92	-0.25	460,362	10.00	9.81	9.87	17.32	8.92		8.36				1.18	
renewable-energy-world	sanm	-2.470%	9.870 usd	9.920	-0.2500	460,062	10.00	9.810	10.12	17.32	8.920	80,512,930						
screamingmedia	sanm	-2.47%	$	open: 9.92	-0.25	15,137	$10.00	$9.81	$10.12	$17.32	$8.92		8.78	$794.66m			1.12	
scroli	sanm	%	sanm			0												
simple-stock-quotes	sanm	-2.47%	last trade: 9.87		change: -0.250								p/e ratio: 8.94					
smartmoney	sanm	(-2.47%)	9.87	$9.92	-0.25	460,462	$10.00	$9.81	$10.12	$17.32	$8.92			814,800	0.00%	$0.00		
stocknod	sanm	-2.470%	9.870 usd	9.920	-0.2500	460,162	10.00	9.810	10.12	17.32	8.920	80,512,930						
stockpickr	sanm	-2.47%	$9.87 -0.25 | -2.47%	9.92	-0.25	460.46k	10.00	9.81	10.12	17.32	8.92							
stocksmart	sanm	.0 %	$10.255	11.5	0	109,432	10.72	10.25										
stocktwits	sanm	-2.47%	9.87		-0.25													
streetinsider-com	sanm	2.47%	9.87	$9.92	-0.25	460,062	$10.00	$9.81	$10.12	$17.32	$8.92		8.66				$1.14	
thecramerreport	sanm		9.87	9.85	-0.25	460462	9.92	9.81										
thestree	sanm	-2.47%	$9.87	9.92	-0.25	460462	10.0	9.81	10.12	-17.32	8.92	8.051293e7		7.94662619e8				
tickerspy	sanm	-2.47%	$9.87	9.92	-0.25	460,362	10.00	9.81	10.12	17.32	8.92		9.0	814.7m	0.00%	$0.00		
tmx-quotemedia	sanm	-2.47%	9.870	9.920	-0.250	460,819	10.000	9.810	10.120	17.320	8.920	80,512,930	8.90	794,662,619			1.14	
updown	sanm	-2.47%	$9.87	$9.92	-$0.25	445,225	$10.00	$9.81	$10.12	$17.32	$8.92	80.51b	8.56	$815m			1.18	
wallstreetsurvivor	sanm	-2.47%	9.87	9.92	-0.25	452,925	10.00	9.81		17.32	8.92		8.90	$815m			1.48	
yahoo-finance	sanm	2.47%	9.87	9.85	0.25	460,362	10.00	9.81	10.12	17.32	8.92		8.72	794.65m			1.13	
ycharts-com	sanm	-2.37%	9.87		-0.24					17.32	8.92		8.81	791.18m	0.00%		1.12	
zacks	sanm	(-2.47%)	9.87		-0.25	vol.  460,362		9.81		17.32	8.92		7.67	814.79 m	0.00	0.00	1.32	
advfn	ahc	-1.98	7.44	7.45	-0.15	22354	7.64	7.42										
barchart	ahc	-1.98%	7.44	7.45	-0.15	22,354	7.64	7.42	7.59	9.26	6.04		14.33	$142.25 m	3.22%	$0.24	-5.77	
barrons	ahc	1.98%	7.44	7.45	-0.15	20,267	7.64	7.42				20.99 million		$229.06 million	3.23%	$0.06		
bloomberg	ahc	-1.976%	7.440	7.450	-0.150	22,354	7.640	7.420		9.33	6.09	21.510mil		177.824mil	0.804	0.060 regular cash	-5.900	
boston-com	ahc	-1.976%	7.440 usd	7.450	-0.1500	22,354	7.640	7.420	7.590	9.330	6.010	19,118,076						
bostonmerchant	ahc	-1.976%	7.440 usd	7.450	-0.1500	22,354	7.640	7.420	7.590	9.330	6.010	19,118,076						
business-insider	ahc	-1.976%	7.440 usd	7.450	-0.1500	22,354	7.640	7.420	7.590	9.330	6.010	19,118,076						
chron	ahc	-1.976%	7.440 usd	7.450	-0.1500	22,354	7.640	7.420	7.590	9.330	6.010	19,118,076						
cio-com	ahc	-1.98%	7.440 usd	7.450	-0.1500	22,354	7.640	7.420	7.590	9.330	6.010	19,118,076		142m	3.3	0.24		
cnn-money	ahc	-1.98%	7.44	7.45	-0.15	22,354	7.64	7.42	7.59				nm	$142.2m	3.23%			
easystockalterts	ahc	-2.01%	7.44	7.45	-0.15	22354	7.64	7.42	7.59	9.33	6.05						-5.81	
eresearch-fidelity-com	ahc	-1.98%	7.4400	7.4500	-0.1500	22,354	7.6400	7.4200	7.5900	9.3300	6.0900	21,510,000	nm	$163.26m	3.16%	$0.060000		
finance-abc7-com	ahc	-1.976%	7.440 usd	7.450	-0.1500	22,354	7.640	7.420	7.590	9.330	6.010	19,118,076						
finance-abc7chicago-com	ahc	-1.976%	7.440 usd	7.450	-0.1500	22,354	7.640	7.420	7.590	9.330	6.010	19,118,076						
financial-content	ahc	-1.976%	7.440 usd	7.450	-0.1500	22,354	7.640	7.420	7.590	9.330	6.010	19,118,076						
finapps-forbes-com	ahc	-2.0%	$7.44	7.45	-0.15	22,354	7.64	7.42	7.59	9.33	6.09	22 mil		160 mil	3.2	0.24		
finviz	ahc	-1.98%	7.44			22,354			7.59	-19.61%	23.15%	21.51m		160.03m		0.24	-5.77	
fool	ahc	-1.98%	$7.44	$7.45	-0.15	20,267	$7.64	$7.42	$7.59	$9.33	$6.09		0.00	$160.03m	64.10%	0.24		
foxbusiness	ahc		$7.44		-0.15	22,354			$7.59									
google-finance	ahc	(-1.98%)	7.44	7.45	-0.15	22,354.00	7.64	7.42		9.33	6.09	21.51m		160.03m	3.23	0.06	-5.77	
howthemarketworks	ahc	-1.976%	7.44	7.45	-0.15	20,267	7.64	7.42	7.59									
hpcwire	ahc	-1.976%	7.440 usd	7.450	-0.1500	22,354	7.640	7.420	7.590	9.330	6.010	19,118,076						
insidestocks	ahc	-1.98%	7.44	7.45	-0.15	20267	7.64	7.42										
investopedia	ahc	-1.98 %	$7.44	7.45	-0.15				7.59									
investorguide	ahc	-1.98%	7.44	7.45	-0.15		7.64	7.42		9.33	6.09			160.0m			-5.762	
marketintellisearch	ahc	-1.98 %	$7.44	$7.45	-0.15	12.00k	$7.64	$7.42	$7.59			21.51m	0.00	0.16b	3.16 %		-5.77	
marketwatch	ahc	-1.98%	$7.44	open: 7.45	-0.15	587	$7.64	$7.42	$7.59	$9.33	$6.09			$229.06m	3.23%	0.06		
minyanville	ahc	-1.976%	7.440 usd	7.450	-0.1500	22,354	7.640	7.420	7.590	9.330	6.010	19,118,076						
msn-money	ahc	-1.98%	7.44	7.45	-0.15	22,354	7.64	7.42	7.59	9.33	6.09	21.51 mil	-1.28	163.26 mil	3.16%	0.24	-5.77	
nasdaq-com	ahc	1.98%	$ 7.44		0.15	22,354	$ 7.64	$ 7.42	$ 7.59	$ 9.33	$ 6.09	19,118,000		$ 142,237,920	3.16 %	$0.240000	$ -5.77	
optimum	ahc	-1.98%	7.44 ( 4:15 pm edt)	7.45	-0.15	22,354	7.64	7.42	7.59	9.33	6.05	19.12m		142.2m	3.23	0.24	-5.81	
paidcontent	ahc	-1.976%	7.440 usd	7.450	-0.1500	22,354	7.640	7.420	7.590	9.330	6.010	19,118,076						
pc-quote	ahc	-1.98%	7.44	7.45	-0.15	22,354	7.64	7.42	7.59	9.33	6.09	21,943,669	-1.31088	163,261,000		0.06		
personal-wealth-biz	ahc	-1.98%	7.44	7.45	-0.15	22,354	7.64	7.42	7.59	9.33	6.09				0.79	0.06	-5.762	
predictwallstreet	ahc	-1.98%	7.44		-0.15	22,354												
raymond-james	ahc	-1.98	7.44	7.45	-0.15	22,354	7.64	7.42	7.44	9.33	6.09						-5.76	
renewable-energy-world	ahc	-1.976%	7.440 usd	7.450	-0.1500	22,354	7.640	7.420	7.590	9.330	6.010	19,118,076						
screamingmedia	ahc	-1.98%	$	open: 7.45	-0.15	587	$7.64	$7.42	$7.59	$9.33	$6.09			$229.06m	3.23%	0.06		
scroli	ahc	%	ahc			0												
simple-stock-quotes	ahc	-1.98%	last trade: 7.44		change: -0.150													
smartmoney	ahc	(-1.98%)	7.44	$7.45	-0.15	22,354	$7.64	$7.42	$7.59	$9.33	$6.09			145,100	3.16%	$0.06		
stocknod	ahc	-1.976%	7.440 usd	7.450	-0.1500	22,354	7.640	7.420	7.590	9.330	6.010	19,118,076						
stockpickr	ahc	-1.98%	$7.44 -0.15 | -1.98%	7.50	-0.15	22.35k	7.64	7.42	7.59	9.33	6.09							
stocksmart	ahc	.0 %	$6.76	8.73	0	2,341	7.09	6.76										
stocktwits	ahc	-1.84%	7.45		-0.14													
streetinsider-com	ahc	1.98%	7.44	$7.45	-0.15	22,354	$7.64	$7.42	$7.59	$9.33	$6.05						$-5.81	
thecramerreport	ahc		7.44	7.45	-0.15	22354	7.64	7.42										
thestree	ahc	-1.98%	$7.44	7.5	-0.15	22354	7.64	7.42	7.59	-9.33	6.09	2.1509611e7		1.42429666e8				
tickerspy	ahc	-1.98%	$7.44	7.45	-0.15	22,354	7.64	7.42	7.59	9.33	6.09		-1.3	163.2m	3.16%	$0.06		
tmx-quotemedia	ahc	-1.98%	7.440	7.450	-0.150	22,354	7.640	7.420	7.590	9.330	6.090	21,509,611		160,031,506	3.226	0.060 usd	-5.81	
updown	ahc	-1.98%	$7.44	$7.45	-$0.15	20,267	$7.64	$7.42	$7.59	$9.33	$6.09	21.51b		$163m			-5.76	
wallstreetsurvivor	ahc	-1.98%	7.44	7.45	-0.15	20,267	7.64	7.42		9.33	6.27			$145m	3.20%	0.10 -	-5.92	
yahoo-finance	ahc	1.98%	7.44	7.45	0.15	22,354	7.64	7.42	7.59	9.33	6.09			160.03m	3.20%	0.24	-5.76	
ycharts-com	ahc	-1.72%	7.45		-0.13					9.33	6.05			142.44m	3.56%		-5.79	
zacks	ahc	(-1.98%)	7.44		-0.15	vol.  22,354	7.64	7.42		9.33	6.05		14.6	163.26 m	3.16	0.24	.52	
advfn	syno	0.59	18.91	18.62	0.11	17495	18.99	18.569										
barchart	syno	+0.59%	18.91	18.62	+0.11	19,103	18.99	18.57	18.80	21.34	13.64		31.98	$214.44 m			+0.59	
barrons	syno	0.59%	18.91	18.62	+0.11	17,495	18.99	18.569				11.44 million		$208.93 million	syno has not issued dividends in more than 1 year.			
bloomberg	syno	0.585%	18.910	18.620	0.110	17,495	18.990	18.569		21.34	13.64	11.461mil	32.051	216.721mil			0.590	
boston-com	syno	+0.5851%	18.91 usd	18.62	+0.1100	17,495	18.99	18.57	18.80	21.34	13.64	11,460,644						
bostonmerchant	syno	+0.5851%	18.91 usd	18.62	+0.1100	17,495	18.99	18.57	18.80	21.34	13.64	11,460,644						
business-insider	syno	+0.5851%	18.91 usd	18.62	+0.1100	17,495	18.99	18.57	18.80	21.34	13.64	11,460,644						
chron	syno	+0.5851%	18.91 usd	18.62	+0.1100	17,495	18.99	18.57	18.80	21.34	13.64	11,460,644						
cio-com	syno	+0.59%	18.91 usd	18.62	+0.1100	17,495	18.99	18.57	18.80	21.34	13.64	11,460,644	32.05	217m				
cnn-money	syno	+0.59%today&rsquo;s change	18.91data as of 3:59pm et	18.62	+0.11	15,890	18.99	18.57	18.80				32.1	$216.7m				
easystockalterts	syno	0.59%	18.91	18.62	+0.11	17495	18.99	18.57	18.80	21.34	13.64		32.05				0.59	
eresearch-fidelity-com	syno	0.59%	18.9100	18.6200	0.1100	17,495	18.9900	18.5690	18.8000	21.3400	13.6400	11,461,000	30.90	$208.93m				
finance-abc7-com	syno	+0.5851%	18.91 usd	18.62	+0.1100	17,495	18.99	18.57	18.80	21.34	13.64	11,460,644						
finance-abc7chicago-com	syno	+0.5851%	18.91 usd	18.62	+0.1100	17,495	18.99	18.57	18.80	21.34	13.64	11,460,644						
financial-content	syno	+0.5851%	18.91 usd	18.62	+0.1100	17,495	18.99	18.57	18.80	21.34	13.64	11,460,644						
finapps-forbes-com	syno	0.6%	$18.91	18.62	0.11	17,495	18.99	18.57	18.80	21.34	13.64	11 mil	32.0	217 mil	0.0	0.00	0.59	
finviz	syno	0.59%	18.91			17,495			18.80	-11.39%	38.64%	11.46m	31.86	215.45m			0.59	
fool	syno	+0.90%	$18.97	$18.62	0.17	13,487	$18.99	$18.57	$18.80	$21.34	$13.64		30.20	$217.41m				
foxbusiness	syno		$18.91		+0.11	18,458			$18.80									
google-finance	syno	(0.59%)	18.91	18.62	+0.11	17,495.00	18.99	18.57		21.34	13.64	11.46m	32.26	216.72m			0.59	
howthemarketworks	syno	0.585%	18.91	18.62	0.11	17,495	18.99	18.569	18.8									
hpcwire	syno	+0.5851%	18.91 usd	18.62	+0.1100	17,495	18.99	18.57	18.80	21.34	13.64	11,460,644						
insidestocks	syno	+0.59%	18.91	18.62	+0.11	16795	18.99	18.57					price earnings ratio: 32.05					
investopedia	syno	+0.59 %	$18.91	18.62	+0.11				18.80									
investorguide	syno	+0.59%	18.91	18.86	+0.11		18.99			21.34	13.64		31.86	216.7m			0.59	
marketintellisearch	syno	0.59 %	$18.91	$18.86	0.11	17.40k	$18.99	$18.57	$18.80			11.46m	31.86	0.22b	0.0 %		0.59	
marketwatch	syno	+0.59%	$18.91	open: 18.62	+0.11	2,501	$18.99	$18.57	$18.80	$21.34	$13.64		32.58	$208.93m			0.58	
minyanville	syno	+0.5851%	18.91 usd	18.62	+0.1100	17,495	18.99	18.57	18.80	21.34	13.64	11,460,644						
msn-money	syno	+0.59%	18.91	18.62	+0.11	17,495	18.99	18.57	18.80	21.34	13.64	11.46 mil	32.05	215.46 mil			0.59	
nasdaq-com	syno	0.59%	$ 18.91	$ 18.62	0.11	17,495	$ 18.99	$ 18.569	$ 18.80	$ 21.34	$ 13.64	11,339,000	32.05	$ 214,420,490			$ 0.59	
optimum	syno	+0.59%	18.91 ( 4:00 pm edt)	18.62	+0.11	17,495	18.99	18.57	18.80	21.34	13.64	11.46m	32.1	216.7m			0.59	
paidcontent	syno	+0.5851%	18.91 usd	18.62	+0.1100	17,495	18.99	18.57	18.80	21.34	13.64	11,460,644						
pc-quote	syno	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	syno	+0.59%	18.91	18.86		18,458	18.99	18.569	18.80	21.34	13.64		31.86			0.00	0.59	
predictwallstreet	syno	+0.59%	18.91		+0.11	17,495												
raymond-james	syno	0.59	18.91	18.62	0.11	17,495	18.99	18.57	18.91	21.34	13.64		32.05				0.59	
renewable-energy-world	syno	+0.5851%	18.91 usd	18.62	+0.1100	17,495	18.99	18.57	18.80	21.34	13.64	11,460,644						
screamingmedia	syno	+0.59%	$	open: 18.62	+0.11	2,501	$18.99	$18.57	$18.80	$21.34	$13.64		32.58	$208.93m			0.58	
scroli	syno	%	syno			0												
simple-stock-quotes	syno	+0.59%	last trade: 18.91		change: 0.110								p/e ratio: 31.86					
smartmoney	syno	(0.59%)	18.91	$18.62	0.11	17,495	$18.99	$18.57	$18.80	$21.34	$13.64			215,500	0.00%	$0.00		
stocknod	syno	+0.5851%	18.91 usd	18.62	+0.1100	17,495	18.99	18.57	18.80	21.34	13.64	11,460,644						
stockpickr	syno	0.59%	$18.91 0.11 | 0.59%	18.62	0.11	17.50k	18.99	18.57	18.80	21.34	13.64							
stocksmart	syno	.0 %	$17.52	16.17	0	11,473	18.04	17.43										
stocktwits	syno	0.96%	18.98		+0.18													
streetinsider-com	syno	0.59%	18.91	$18.62	+0.11	17,495	$18.99	$18.57	$18.80	$21.34	$13.64		32.05				$0.59	
thecramerreport	syno		18.91	18.86	+0.11	17495	18.99	18.569										
thestree	syno	0.59%	$18.91	18.62	0.11	17495	18.99	18.57	18.8	-21.34	13.64	1.1460644e7		2.0892754e8				
tickerspy	syno	0.59%	$18.91	18.62	+0.11	17,495	18.99	18.57	18.80	21.34	13.64		31.9	215.4m	0.00%	$0.00		
tmx-quotemedia	syno	0.59%	18.910	18.620	0.110	18,458	18.990	18.569	18.800	21.340	13.640	11,460,644	31.90	216,720,778			0.59	
updown	syno	0.59%	$18.91	$18.62	$0.11	17,495	$18.99	$18.57	$18.80	$21.34	$13.64	11.33b	31.53	$215m			0.60	
wallstreetsurvivor	syno	0.59%	18.91	18.62	0.11	17,495	18.99	18.57		21.34	13.64		31.90	$215m			0.43	
yahoo-finance	syno	0.59%	18.91	18.86	0.11	17,495	18.99	18.57	18.80	21.34	13.64		32.05	216.71m			0.59	
ycharts-com	syno	+0.90%	18.98		+0.17					21.34	13.64		32.17	215.23m	0.00%		0.59	
zacks	syno	(0.59%)	18.91		0.11	vol.  17,495	18.99	18.57		21.34	13.64		32.98	215.47 m	0.00	0.00	.57	
advfn	mblx	-2.56	6.86	6.91	-0.18	92936	6.99	6.81										
barchart	mblx	-2.56%	6.86	6.93	-0.18	94,345	6.99	6.81	7.04	18.44	6.50		0.00	$184.60 m			-1.44	
barrons	mblx	2.56%	6.86	6.91	-0.18	92,936	6.99	6.81				26.77 million		$226.49 million	mblx has not issued dividends in more than 1 year.			
bloomberg	mblx	-2.557%	6.860	6.910	-0.180	92,936	6.990	6.810		18.44	6.50	33.113mil		227.156mil			-1.440	
boston-com	mblx	-2.557%	6.860 usd	6.910	-0.1800	92,936	6.990	6.810	7.040	18.44	6.500	26,913,074						
bostonmerchant	mblx	-2.557%	6.860 usd	6.910	-0.1800	92,936	6.990	6.810	7.040	18.44	6.500	26,913,074						
business-insider	mblx	-2.557%	6.860 usd	6.910	-0.1800	92,936	6.990	6.810	7.040	18.44	6.500	26,913,074						
chron	mblx	-2.557%	6.860 usd	6.910	-0.1800	92,936	6.990	6.810	7.040	18.44	6.500	26,913,074						
cio-com	mblx	-2.56%	6.860 usd	6.910	-0.1800	92,936	6.990	6.810	7.040	18.44	6.500	26,913,074		185m				
cnn-money	mblx	-2.56%	6.86	6.91	-0.18	88,171	6.99	6.81	7.04				nm	$184.6m				
easystockalterts	mblx	-2.60%	6.86	6.91	-0.18	92936	6.99	6.81	7.04	18.44	6.50						-1.44	
eresearch-fidelity-com	mblx	-2.56%	6.8600	6.9100	-0.1800	92,936	6.9900	6.8100	7.0400	18.4390	6.5000	34,043,000	nm	$232.85m				
finance-abc7-com	mblx	-2.557%	6.860 usd	6.910	-0.1800	92,936	6.990	6.810	7.040	18.44	6.500	26,913,074						
finance-abc7chicago-com	mblx	-2.557%	6.860 usd	6.910	-0.1800	92,936	6.990	6.810	7.040	18.44	6.500	26,913,074						
financial-content	mblx	-2.557%	6.860 usd	6.910	-0.1800	92,936	6.990	6.810	7.040	18.44	6.500	26,913,074						
finapps-forbes-com	mblx	-2.6%	$6.86	6.91	-0.18	92,936	6.99	6.81	7.04	18.43	6.50	34 mil		234 mil	0.0	0.00	-1.44	
finviz	mblx	-2.56%	6.86			92,936			7.04	-62.80%	5.54%	26.89m		189.31m			-1.44	
fool	mblx	-2.56%	$6.86	$6.91	-0.18	88,171	$6.99	$6.81	$7.04	$18.44	$6.50		0.00	$184.62m				
foxbusiness	mblx		$6.86		-0.18	92,936			$7.04									
google-finance	mblx	(-2.56%)	6.86	6.91	-0.18	92,936.00	6.99	6.81		18.44	6.50	26.91m		184.62m			-1.44	
howthemarketworks	mblx	-2.557%	6.86	6.91	-0.18	88,171	6.99	6.81	7.04									
hpcwire	mblx	-2.557%	6.860 usd	6.910	-0.1800	92,936	6.990	6.810	7.040	18.44	6.500	26,913,074						
insidestocks	mblx	-2.56%	6.86	6.93	-0.18	83986	6.99	6.81										
investopedia	mblx	-2.56 %	$6.86	6.91	-0.18				7.04									
investorguide	mblx	-2.56%	6.86	6.91	-0.18		6.99	6.81		18.44	7.03			184.6m			-1.438	
marketintellisearch	mblx	-2.56 %	$6.86	$6.91	-0.18	92.40k	$6.99	$6.81	$7.04			26.89m	0.00	0.19b	0.0 %		-1.44	
marketwatch	mblx	-2.56%	$6.86	open: 6.91	-0.18	2,965	$6.99	$6.81	$7.04	$18.44	$6.50			$226.49m				
minyanville	mblx	-2.557%	6.860 usd	6.910	-0.1800	92,936	6.990	6.810	7.040	18.44	6.500	26,913,074						
msn-money	mblx	-2.56%	6.86	6.91	-0.18	92,936	6.99	6.81	7.04	18.44	6.50	34.04 mil	-4.76	239.66 mil			-1.44	
nasdaq-com	mblx	2.56%	$ 6.86	$ 6.91	0.18	92,936	$ 6.99	$ 6.81	$ 7.04	$ 18.439	$ 6.50	34,043,000		$ 233,534,980			$ -1.44	
optimum	mblx	-2.56%	6.86 ( 4:00 pm edt)	6.91	-0.18	91,036	6.99	6.81	7.04	18.44	6.50	26.91m		184.6m			-1.44	
paidcontent	mblx	-2.557%	6.860 usd	6.910	-0.1800	92,936	6.990	6.810	7.040	18.44	6.500	26,913,074						
pc-quote	mblx	-2.56%	6.86	6.91	-0.18	92,936	6.99	6.81	7.04	18.44	6.50	33,981,851	-4.88889	233,116,000				
personal-wealth-biz	mblx	-2.56%	6.86	6.91	-0.18	92,936	6.99	6.81	7.04	18.44	7.03					0.00	-1.438	
predictwallstreet	mblx	-2.56%	6.90		-0.18	92,936												
raymond-james	mblx	-2.56	6.86	6.91	-0.18	92,936	6.99	6.81	6.86	18.44	6.50						-1.44	
renewable-energy-world	mblx	-2.557%	6.860 usd	6.910	-0.1800	92,936	6.990	6.810	7.040	18.44	6.500	26,913,074						
screamingmedia	mblx	-2.56%	$	open: 6.91	-0.18	2,965	$6.99	$6.81	$7.04	$18.44	$6.50			$226.49m				
scroli	mblx	%	mblx			0												
simple-stock-quotes	mblx	-2.56%	last trade: 6.86		change: -0.180													
smartmoney	mblx	(-2.56%)	6.86	$6.91	-0.18	92,936	$6.99	$6.81	$7.04	$18.44	$6.50			189,500	0.00%	$0.00		
stocknod	mblx	-2.557%	6.860 usd	6.910	-0.1800	92,936	6.990	6.810	7.040	18.44	6.500	26,913,074						
stockpickr	mblx	-2.56%	$6.86 -0.18 | -2.56%	6.91	-0.18	92.94k	6.99	6.81	7.04	18.44	6.50							
stocksmart	mblx	.0 %	$8.17	11.83	0	13,526	8.81	8.14										
stocktwits	mblx	-2.42%	6.87		-0.17													
streetinsider-com	mblx	2.56%	6.86	$6.91	-0.18	92,936	$6.99	$6.81	$7.04	$18.44	$6.50						$-1.44	
thecramerreport	mblx		6.87	6.91	-0.17	59062	6.99	6.81										
thestree	mblx	-2.56%	$6.86	6.91	-0.18	92936	6.99	6.81	7.04	-18.44	6.5	2.6913074e7		1.84085426e8				
tickerspy	mblx	-2.56%	$6.86	6.91	-0.18	92,936	6.99	6.81	7.04	18.44	6.50		-4.9	189.4m	0.00%	$0.00		
tmx-quotemedia	mblx	-2.56%	6.860	6.910	-0.180	92,936	6.990	6.810	7.040	18.439	6.500	26,913,074		184,623,688			-1.44	
updown	mblx	-2.56%	$6.86	$6.91	-$0.18	88,071	$6.99	$6.81	$7.04	$18.44	$6.50	26.91b		$189m			-1.44	
wallstreetsurvivor	mblx	-2.56%	6.86	6.91	-0.18	88,171	6.99	6.81		15.39	6.50			$189m			-1.45	
yahoo-finance	mblx	2.56%	6.86	6.91	0.18	92,936	6.99	6.81	7.04	18.44	6.50			184.62m			-1.44	
ycharts-com	mblx	-2.00%	6.87		-0.14					18.44	6.50			184.87m	0.00%		-1.44	
zacks	mblx	(-2.56%)	6.86		-0.18	vol.  92,936	6.99	6.81		18.44	6.50			233.12 m	0.00	0.00	-1.44	
advfn	ggs	-0.06	17.97	17.48	-0.01	112611	17.98	17.48										
barchart	ggs	-0.06%	17.97	17.48	-0.01	112,611	17.98	17.48	17.98	19.12	5.86		0.00	$655.55 m			-0.90	
barrons	ggs	0.06%	17.97	17.48	-0.01	112,046	17.98	17.48				27.52 million		$649.14 million	ggs has not issued dividends in more than 1 year.			
bloomberg	ggs	-0.056%	17.970	17.480	-0.010	112,611	17.980	17.480		19.12	5.86	36.448mil		654.966mil			-0.770	
boston-com	ggs	-0.0556%	17.97 usd	17.48	-0.0100	112,611	17.98	17.48	17.98	19.12	5.860	36,447,732						
bostonmerchant	ggs	-0.0556%	17.97 usd	17.48	-0.0100	112,611	17.98	17.48	17.98	19.12	5.860	36,447,732						
business-insider	ggs	-0.0556%	17.97 usd	17.48	-0.0100	112,611	17.98	17.48	17.98	19.12	5.860	36,447,732						
chron	ggs	-0.0556%	17.97 usd	17.48	-0.0100	112,611	17.98	17.48	17.98	19.12	5.860	36,447,732						
cio-com	ggs	-0.06%	17.97 usd	17.48	-0.0100	112,611	17.98	17.48	17.98	19.12	5.860	36,447,732		655m				
cnn-money	ggs	-0.06%today&rsquo;s change	17.97data as of 4:03pm et	17.48	-0.01	112,046	17.98	17.48	17.98				nm	$655.0m				
easystockalterts	ggs	-0.06%	17.97	17.48	-0.01	112611	17.98	17.48	17.98	19.12	5.86						-0.75	
eresearch-fidelity-com	ggs	-0.06%	17.9700	17.4800	-0.0100	112,611	17.9800	17.4800	17.9800	19.1200	5.8600	36,448,000	nm	$655.34m				
finance-abc7-com	ggs	-0.0556%	17.97 usd	17.48	-0.0100	112,611	17.98	17.48	17.98	19.12	5.860	36,447,732						
finance-abc7chicago-com	ggs	-0.0556%	17.97 usd	17.48	-0.0100	112,611	17.98	17.48	17.98	19.12	5.860	36,447,732						
financial-content	ggs	-0.0556%	17.97 usd	17.48	-0.0100	112,611	17.98	17.48	17.98	19.12	5.860	36,447,732						
finapps-forbes-com	ggs	-0.1%	$17.97	17.48	-0.01	112,611	17.98	17.48	17.98	19.12	5.86	36 mil		655 mil	0.0	0.00		
finviz	ggs	-0.06%	17.97			112,611			17.98	-6.01%	206.66%	36.45m		655.37m			-0.90	
fool	ggs	-0.06%	$17.97	$17.48	-0.01	112,046	$17.98	$17.48	$17.98	$19.12	$5.86		0.00	$654.97m				
foxbusiness	ggs		$17.97		-0.01	112,611			$17.98									
google-finance	ggs	(-0.06%)	17.97	17.48	-0.01	112,611.00	17.98	17.48		19.12	5.86	36.45m		654.97m			-0.48	
howthemarketworks	ggs	-0.056%	17.97	17.48	-0.01	112,046	17.98	17.48	17.98									
hpcwire	ggs	-0.0556%	17.97 usd	17.48	-0.0100	112,611	17.98	17.48	17.98	19.12	5.860	36,447,732						
insidestocks	ggs	-0.06%	17.97	17.48	-0.01	112046	17.98	17.48										
investopedia	ggs	-0.06 %	$17.97	17.48	-0.01				17.98									
marketintellisearch	ggs	-0.06 %	$17.97	$17.48	-0.01	66.40k	$17.98	$17.48	$17.98			36.45m	0.00	0.66b	0.0 %		-0.90	
marketwatch	ggs	-0.06%	$17.97	open: 17.48	-0.01	565	$17.98	$17.48	$17.98	$19.12	$5.86			$649.14m				
minyanville	ggs	-0.0556%	17.97 usd	17.48	-0.0100	112,611	17.98	17.48	17.98	19.12	5.860	36,447,732						
msn-money	ggs	-0.06%	17.97	17.48	-0.01	112,611	17.98	17.48	17.98	19.12	5.86	36.45 mil	-37.44	655.33 mil			-0.90	
nasdaq-com	ggs	0.06%	$ 17.97		0.01	112,611	$ 17.98	$ 17.48	$ 17.98	$ 19.12	$ 5.86	36,448,000		$ 654,970,560			$ -0.90	
optimum	ggs	-0.06%	17.97 ( 4:15 pm edt)	17.48	-0.01	112,046	17.98	17.48	17.98	19.12	5.86	36.45m		655.0m			-0.75	
paidcontent	ggs	-0.0556%	17.97 usd	17.48	-0.0100	112,611	17.98	17.48	17.98	19.12	5.860	36,447,732						
pc-quote	ggs	-0.06%	17.97	17.48	-0.01	112,611	17.98	17.48	17.98	19.12	5.86	36,468,280	-37.45833	655,335,000				
personal-wealth-biz	ggs	-0.06%	17.97	17.48	-0.01	112,611	17.98	17.48	17.98	19.12	5.86					0.00	-0.852	
predictwallstreet	ggs	-0.06%	17.97		-0.01	112,611												
raymond-james	ggs	-0.06	17.97	17.48	-0.01	112,611	17.98	17.48	17.97	19.12	5.86						-0.83	
renewable-energy-world	ggs	-0.0556%	17.97 usd	17.48	-0.0100	112,611	17.98	17.48	17.98	19.12	5.860	36,447,732						
screamingmedia	ggs	-0.06%	$	open: 17.48	-0.01	565	$17.98	$17.48	$17.98	$19.12	$5.86			$649.14m				
scroli	ggs	%	ggs			0												
simple-stock-quotes	ggs	-0.06%	last trade: 17.97		change: -0.010													
smartmoney	ggs	(-0.06%)	17.97	$17.48	-0.01	112,611	$17.98	$17.48	$17.98	$19.12	$5.86			655,300	0.00%	$0.00		
stocknod	ggs	-0.0556%	17.97 usd	17.48	-0.0100	112,611	17.98	17.48	17.98	19.12	5.860	36,447,732						
stockpickr	ggs	-0.06%	$17.97 -0.01 | -0.06%	17.48	-0.01	112.61k	17.98	17.48	17.98	19.12	5.86							
stocksmart	ggs	.0 %	$16.48	10.12	0	11,992	17.29	15.77										
stocktwits	ggs	-0.06%	17.97		-0.01													
streetinsider-com	ggs	0.06%	17.97	$17.48	-0.01	112,611	$17.98	$17.48	$17.98	$19.12	$5.86						$-0.75	
thecramerreport	ggs		17.97	17.48	-0.01	112611	17.98	17.48										
thestree	ggs	-0.06%	$17.97	17.48	-0.01	112611	17.98	17.48	17.98	-19.12	5.86	3.6447732e7		6.49134107e8				
tickerspy	ggs	-0.06%	$17.97	17.48	-0.01	112,611	17.98	17.48	17.98	19.12	5.86		-37.5	655.0m	0.00%	$0.00		
tmx-quotemedia	ggs	-0.06%	17.970	17.480	-0.010	112,611	17.980	17.480	17.980	19.120	5.860	36,447,732		654,965,744			-0.75	
updown	ggs	-0.06%	$17.97	$17.48	-$0.01	112,046	$17.98	$17.48	$17.98	$19.12	$5.86	36.44b		$655m			-0.86	
wallstreetsurvivor	ggs	-0.06%	17.97	17.48	-0.01	112,046	17.98	17.48		19.12	5.86			$655m			-1.44	
yahoo-finance	ggs	0.06%	17.97	17.48	0.01	112,611	17.98	17.48	17.98	19.12	5.86			654.95m			-0.85	
ycharts-com	ggs	-0.06%	17.97		-0.01					19.12	5.86			655.55m	0.00%		-0.90	
zacks	ggs	(-0.06%)	17.97		-0.01	vol.  112,611	17.98	17.48		19.12	5.86			655.34 m	0.00	0.00	-.69	
advfn	beav	-0.26	41.75	41.01	-0.11	596654	41.81	41.0										
barchart	beav	-0.26%	41.75	41.05	-0.11	596,654	41.81	41.00	41.86	41.99	25.75		23.64	$4.27 b			+1.58	
barrons	beav	0.26%	41.75	41.01	-0.11	596,654	41.81	41.00				100.90 million		$4.29 billion	beav has not issued dividends in more than 1 year.			
bloomberg	beav	-0.263%	41.750	41.010	-0.110	596,654	41.810	41.000		41.99	25.75	103.115mil	23.722	4,305.050mil			1.760	
boston-com	beav	-0.2628%	41.75 usd	41.01	-0.1100	596,654	41.81	41.00	41.86	41.99	24.26	103,114,971						
bostonmerchant	beav	-0.2628%	41.75 usd	41.01	-0.1100	596,654	41.81	41.00	41.86	41.99	24.26	103,114,971						
business-insider	beav	-0.2628%	41.75 usd	41.01	-0.1100	596,654	41.81	41.00	41.86	41.99	24.26	103,114,971						
chron	beav	-0.2628%	41.75 usd	41.01	-0.1100	596,654	41.81	41.00	41.86	41.99	24.26	103,114,971						
cio-com	beav	-0.26%	41.75 usd	41.01	-0.1100	596,654	41.81	41.00	41.86	41.99	24.26	103,114,971	26.42	4b				
cnn-money	beav	-0.26%	41.75	41.01	-0.11	596,654	41.81	41.00	41.86				26.4	$4.3b				
easystockalterts	beav	-0.27%	41.75	41.01	-0.11	596654	41.81	41.00	41.86	41.99	24.43		26.42				1.58	
eresearch-fidelity-com	beav	-0.26%	41.7500	41.0100	-0.1100	596,654	41.8100	41.0000	41.8600	41.9890	25.7500	103,115,000	26.49	$4.32b				
finance-abc7-com	beav	-0.2628%	41.75 usd	41.01	-0.1100	596,654	41.81	41.00	41.86	41.99	24.26	103,114,971						
finance-abc7chicago-com	beav	-0.2628%	41.75 usd	41.01	-0.1100	596,654	41.81	41.00	41.86	41.99	24.26	103,114,971						
financial-content	beav	-0.2628%	41.75 usd	41.01	-0.1100	596,654	41.81	41.00	41.86	41.99	24.26	103,114,971						
finapps-forbes-com	beav	-0.3%	$41.75	41.01	-0.11	596,654	41.81	41.00	41.86	41.98	25.75	103 mil	26.4	4 bil	0.0	0.00	1.58	
finviz	beav	-0.26%	41.75			596,654			41.86	-0.57%	62.14%	103.12m	26.42	4.31b			1.58	
fool	beav	-0.26%	$41.75	$41.01	-0.11	596,654	$41.81	$41.00	$41.86	$41.99	$25.75		26.20	$4.31b				
foxbusiness	beav		$41.75		-0.11	596,654			$41.86									
google-finance	beav	(-0.26%)	41.75	41.01	-0.11	596,654.00	41.81	41.00		41.99	25.75	103.11m	26.45	4.31b			1.58	
howthemarketworks	beav	-0.263%	41.75	41.01	-0.11	593,694	41.81	41	41.86									
hpcwire	beav	-0.2628%	41.75 usd	41.01	-0.1100	596,654	41.81	41.00	41.86	41.99	24.26	103,114,971						
insidestocks	beav	-0.26%	41.75	41.05	-0.11	596654	41.81	41.00					price earnings ratio: 23.72					
investopedia	beav	-0.26 %	$41.75	41.01	-0.11				41.86									
investorguide	beav	-0.26%	41.75	41.16	-0.11		41.81	41.00		41.99	25.75		26.65	4.305b			1.571	
marketintellisearch	beav	-0.26 %	$41.75	$41.16	-0.11	589.20k	$41.81	$41.00	$41.86			103.12m	26.49	4.32b	0.0 %		1.58	
marketwatch	beav	-0.26%	$41.75	open: 41.01	-0.11	1,424	$41.81	$41.00	$41.86	$41.99	$25.75		29.40	$4.29b			1.42	
minyanville	beav	-0.2628%	41.75 usd	41.01	-0.1100	596,654	41.81	41.00	41.86	41.99	24.26	103,114,971						
msn-money	beav	-0.26%	41.75	41.01	-0.11	596,654	41.81	41.00	41.86	41.99	25.75	103.12 mil	23.72	4.32 bil			1.58	
nasdaq-com	beav	0.26%	$ 41.75	$ 41.16	0.11	596,654	$ 41.81	$ 41	$ 41.86	$ 41.989	$ 25.75	103,115,000	26.42	$ 4,305,051,250			$ 1.58	
optimum	beav	-0.26%	41.75 ( 4:30 pm edt)	41.01	-0.11	596,654	41.81	41.00	41.86	41.99	24.43	103.11m	26.4	4.3b			1.58	
paidcontent	beav	-0.2628%	41.75 usd	41.01	-0.1100	596,654	41.81	41.00	41.86	41.99	24.26	103,114,971						
pc-quote	beav	-0.26%	41.75	41.01	-0.11	596,654	41.81	41.0	41.86	41.99	25.75	103,386,683	23.78409	4,316,394,000				
personal-wealth-biz	beav	-0.26%	41.75	41.16	-0.11	596,654	41.81	41.00	41.86	41.99	25.75		26.65			0.00	1.571	
predictwallstreet	beav	-0.26%	41.75		-0.11	596,654												
raymond-james	beav	-0.26	41.75	41.01	-0.11	596,654	41.81	41.00	41.75	41.99	25.75		26.26				1.59	
renewable-energy-world	beav	-0.2628%	41.75 usd	41.01	-0.1100	596,654	41.81	41.00	41.86	41.99	24.26	103,114,971						
screamingmedia	beav	-0.26%	$	open: 41.01	-0.11	1,424	$41.81	$41.00	$41.86	$41.99	$25.75		29.40	$4.29b			1.42	
scroli	beav	%	beav			0												
simple-stock-quotes	beav	-0.26%	last trade: 41.75		change: -0.110								p/e ratio: 26.65					
smartmoney	beav	(-0.26%)	41.75	$41.01	-0.11	596,654	$41.81	$41.00	$41.86	$41.99	$25.75			4,316,400	0.00%	$0.00		
stocknod	beav	-0.2628%	41.75 usd	41.01	-0.1100	596,654	41.81	41.00	41.86	41.99	24.26	103,114,971						
stockpickr	beav	-0.26%	$41.75 -0.11 | -0.26%	41.01	-0.11	596.65k	41.81	41.00	41.86	41.99	25.75							
stocksmart	beav	.0 %	$36.27	36.72	0	64,569	37.37	36.2										
stocktwits	beav	-0.26%	41.75		-0.11													
streetinsider-com	beav	0.26%	41.75	$41.01	-0.11	596,654	$41.81	$41.00	$41.86	$41.99	$24.43		26.42				$1.58	
thecramerreport	beav		41.75	41.16	-0.11	596654	41.81	41.00										
thestree	beav	-0.26%	$41.75	41.01	-0.11	596654	41.81	41.0	41.86	-41.99	25.75	1.03114971e8		4.289582794e9				
tickerspy	beav	-0.26%	$41.75	41.01	-0.11	596,654	41.81	41.00	41.86	41.99	25.75		23.8	4.3b	0.00%	$0.00		
tmx-quotemedia	beav	-0.26%	41.750	41.010	-0.110	596,654	41.810	41.000	41.860	41.989	25.750	103,114,971	26.50	4,305,050,039			1.58	
updown	beav	-0.26%	$41.75	$41.16	-$0.11	594,594	$41.81	$41.00	$41.86	$41.99	$25.75	103.11b	26.21	$4.31b			1.60	
wallstreetsurvivor	beav	-0.26%	41.75	41.01	-0.11	593,694	41.81	41.00		41.99	25.75		26.50	$4b			1.42	
yahoo-finance	beav	0.26%	41.75	41.16	0.11	596,654	41.81	41.00	41.86	41.99	25.75		26.58	4.31b			1.57	
ycharts-com	beav	-0.26%	41.75		-0.11					41.99	24.43		26.59	4.27b	0.00%		1.57	
zacks	beav	(-0.26%)	41.75		-0.11	vol.  596,654	41.81	41.00		41.99	24.43		23.78	4.32 b	0.00	0.00	1.76	
advfn	shw	-1.01	85.09	84.8	-0.87	1101511	85.11	84.44										
barchart	shw	-1.01%	85.09	84.80	-0.87	1,101,511	85.11	84.44	85.96	87.87	65.09		18.27	$9.13 b	1.71%	$1.46	+4.54	
barrons	shw	1.01%	85.09	84.80	-0.87	1.098m	85.11	84.44				108.79 million		$9.10 billion	1.72%	$0.36		
bloomberg	shw	-1.012%	85.090	84.800	-0.870	1,101,511	85.110	84.440		87.87	66.13	106.464mil	18.221	9,058.989mil	1.704	0.365 regular cash	4.670	
boston-com	shw	-1.012%	85.09 usd	84.80	-0.8700	1,101,511	85.11	84.44	85.96	86.84	66.13	106,463,621						
bostonmerchant	shw	-1.012%	85.09 usd	84.80	-0.8700	1,101,511	85.11	84.44	85.96	86.84	66.13	106,463,621						
business-insider	shw	-1.012%	85.09 usd	84.80	-0.8700	1,101,511	85.11	84.44	85.96	86.84	66.13	106,463,621						
chron	shw	-1.012%	85.09 usd	84.80	-0.8700	1,101,511	85.11	84.44	85.96	86.84	66.13	106,463,621						
cio-com	shw	-1.01%	85.09 usd	84.80	-0.8700	1,101,511	85.11	84.44	85.96	86.84	66.13	106,463,621	18.70	9b	1.7	1.46		
cnn-money	shw	-1.01%	85.09	84.80	-0.87	1,097,577	85.11	84.44	85.96				18.7	$9.1b	1.72%			
easystockalterts	shw	-1.03%	85.09	84.80	-0.87	1101511	85.11	84.44	85.96	87.87	66.13		18.70				4.55	
eresearch-fidelity-com	shw	-1.01%	85.0900	84.8000	-0.8700	1,101,511	85.1100	84.4400	85.9600	87.8700	66.1300	106,464,000	18.93	$9.15b	1.70%	$0.365000		
finance-abc7-com	shw	-1.012%	85.09 usd	84.80	-0.8700	1,101,511	85.11	84.44	85.96	86.84	66.13	106,463,621						
finance-abc7chicago-com	shw	-1.012%	85.09 usd	84.80	-0.8700	1,101,511	85.11	84.44	85.96	86.84	66.13	106,463,621						
financial-content	shw	-1.012%	85.09 usd	84.80	-0.8700	1,101,511	85.11	84.44	85.96	86.84	66.13	106,463,621						
finapps-forbes-com	shw	-1.0%	$85.09	84.80	-0.87	1,101,511	85.11	84.44	85.96	87.87	66.13	106 mil	18.7	9 bil	1.7	1.46	4.54	
finviz	shw	-1.01%	85.09			1,100,511			85.96	-3.16%	30.73%	106.46m	18.78	9.06b		1.46	4.53	
fool	shw	-1.01%	$85.09	$84.80	-0.87	1,099,011	$85.11	$84.44	$85.96	$87.87	$66.13		18.60	$9.06b	2.20%	1.46		
foxbusiness	shw		$85.09		-0.87	1,101,511			$85.96									
google-finance	shw	(-1.01%)	85.09	84.80	-0.87	1.10m	85.11	84.44		87.87	66.13	107.24m	18.77	9.13b	1.72	0.37	4.53	
howthemarketworks	shw	-1.012%	85.09	84.8	-0.87	1,098,277	85.11	84.44	85.96									
hpcwire	shw	-1.012%	85.09 usd	84.80	-0.8700	1,101,511	85.11	84.44	85.96	86.84	66.13	106,463,621						
insidestocks	shw	-1.01%	85.09	84.80	-0.87	1098277	85.11	84.44					price earnings ratio: 18.70					
investorguide	shw	-1.01%	85.09	84.80	-0.87		85.11	84.44		86.84	66.13		18.88	9.059b			4.554	
marketintellisearch	shw	-1.01 %	$85.09	$84.80	-0.87	1119.20k	$85.11	$84.44	$85.96			106.46m	18.98	9.15b	1.7 %		4.53	
marketwatch	shw	-1.01%	$84.94	open: 84.80	-0.87	4,048	$85.11	$84.44	$85.96	$87.87	$66.13		18.36	$9.10b	1.72%	0.37	4.63	
minyanville	shw	-1.012%	85.09 usd	84.80	-0.8700	1,101,511	85.11	84.44	85.96	86.84	66.13	106,463,621						
msn-money	shw	-1.01%	85.09	84.80	-0.87	1.1 mil	85.11	84.44	85.96	87.87	66.13	106.46 mil	18.74	9.15 bil	1.70%	1.46	4.53	
nasdaq-com	shw	1.01%	$ 85.09		0.87	1,101,511	$ 85.11	$ 84.44	$ 85.96	$ 87.87	$ 66.13	106,464,000	18.74	$ 9,059,021,760	1.7 %	$1.460000	$ 4.54	
optimum	shw	-1.01%	85.09 ( 4:15 pm edt)	84.80	-0.87	1,101,511	85.11	84.44	85.96	87.87	66.13	106.46m	18.7	9.1b	1.72	1.46	4.55	
paidcontent	shw	-1.012%	85.09 usd	84.80	-0.8700	1,101,511	85.11	84.44	85.96	86.84	66.13	106,463,621						
pc-quote	shw	-1.01%	85.09	84.8	-0.87	1,101,511	85.11	84.44	85.96	87.87	66.13	107,552,538	18.93392	9,151,646,000		0.365		
personal-wealth-biz	shw	-1.01%	85.09	84.80	-0.87	1,101,511	85.11	84.44	85.96	86.84	66.13		18.88		1.69	1.45	4.554	
predictwallstreet	shw	-1.01%	85.09		-0.87	1,101,511												
raymond-james	shw	-1.01	85.09	84.80	-0.87	1,101,511	85.11	84.44	85.09	87.87	66.13		18.42				4.62	
renewable-energy-world	shw	-1.012%	85.09 usd	84.80	-0.8700	1,101,511	85.11	84.44	85.96	86.84	66.13	106,463,621						
screamingmedia	shw	-1.01%	$	open: 84.80	-0.87	4,048	$85.11	$84.44	$85.96	$87.87	$66.13		18.36	$9.10b	1.72%	0.37	4.63	
scroli	shw	-1.01%	shw 85.09	84.80	-0.87	1,013,122	85.09	84.44	85.96	87.87	66.13		18.77				4.53	
simple-stock-quotes	shw	-1.01%	last trade: 85.09		change: -0.870								p/e ratio: 18.88					
smartmoney	shw	(-1.01%)	85.09	$84.80	-0.87	1,101,511	$85.11	$84.44	$85.96	$87.87	$66.13			9,151,600	1.70%	$0.37		
stocknod	shw	-1.012%	85.09 usd	84.80	-0.8700	1,101,511	85.11	84.44	85.96	86.84	66.13	106,463,621						
stockpickr	shw	-1.01%	$85.09 -0.87 | -1.01%	84.76	-0.87	1.10m	85.11	84.44	85.96	87.87	66.13							
stocksmart	shw	.0 %	$86.15	83.91	0	129,153	87.83	86.11										
stocktwits	shw	-1.03%	85.07		-0.89													
streetinsider-com	shw	1.01%	85.09	$84.80	-0.87	1,101,511	$85.11	$84.44	$85.96	$87.87	$66.13		18.70				$4.55	
thecramerreport	shw		85.09	84.80	-0.87	1101511	85.11	84.44										
thestree	shw	-1.01%	$85.09	84.76	-0.87	1100511	85.11	84.44	85.96	-87.87	66.13	1.06463621e8		9.08454078e9				
tickerspy	shw	-1.01%	$85.09	84.80	-0.87	1,101,511	85.11	84.44	85.96	87.87	66.13		18.9	9.1b	1.70%	$0.36		
tmx-quotemedia	shw	-1.01%	85.090	84.800	-0.870	1,101,511	85.110	84.440	85.960	87.870	66.130	106,463,621	18.90	9,058,989,511	1.716	0.365 usd	4.55	
updown	shw	-1.01%	$85.09	$84.80	-$0.87	1,097,463	$85.11	$84.44	$85.96	$87.87	$66.13	106.46b	18.34	$9.15b			4.69	
wallstreetsurvivor	shw	-1.01%	85.09	84.80	-0.87	1,098,277	85.11	84.44		87.87	66.13		18.90	$9b	1.70%	1.44 -	4.21	
yahoo-finance	shw	1.01%	85.09	84.80	0.87	1,101,511	85.11	84.44	85.96	87.87	66.13		18.68	9.06b	1.70%	1.46	4.55	
ycharts-com	shw	-0.95%	85.07		-0.82					87.87	66.13		18.74	9.12b	1.72%		4.54	
zacks	shw	(-1.01%)	85.09		-0.87	vol.  1,101,511	85.11	84.44		87.87	66.13		18.41	9.15 b	1.70	1.46	4.67	
advfn	ggp	-0.52	17.27	17.2	-0.09	2854659	17.32	17.151										
barchart	ggp	-0.52%	17.27	17.20	-0.09	2,854,659	17.32	17.15	17.36	18.23	12.95		13.67	$5.48 b	2.83%	$0.48	-4.17	
barrons	ggp	0.52%	17.27	17.20	-0.09	2.825m	17.32	17.151				945.25 million		$16.39 billion	2.32%	$0.1		
bloomberg	ggp	-0.518%	17.270	17.200	-0.090	2,854,659	17.320	17.151		17.41	10.00	966.799mil		16,696.620mil	0.579	0.100 regular cash	-1.279	
boston-com	ggp	-0.5184%	17.27 usd	17.20	-0.0900	2,854,659	17.32	17.15	17.36	17.41	13.30	966,798,974						
bostonmerchant	ggp	-0.5184%	17.27 usd	17.20	-0.0900	2,854,659	17.32	17.15	17.36	17.41	13.30	966,798,974						
business-insider	ggp	-0.5184%	17.27 usd	17.20	-0.0900	2,854,659	17.32	17.15	17.36	17.41	13.30	966,798,974						
chron	ggp	-0.5184%	17.27 usd	17.20	-0.0900	2,854,659	17.32	17.15	17.36	17.41	13.30	966,798,974						
cio-com	ggp	-0.52%	17.27 usd	17.20	-0.0900	2,854,659	17.32	17.15	17.36	17.41	13.30	966,798,974		17b	2.4	0.4		
cnn-money	ggp	-0.52%	17.27	17.20	-0.09	2,823,017	17.32	17.15	17.36				nm	$21.7b	2.32%			
easystockalterts	ggp	-0.52%	17.27	17.20	-0.09	2854659	17.32	17.15	17.36	18.27	12.33						-2.16	
eresearch-fidelity-com	ggp	-0.52%	17.2700	17.2000	-0.0900	2,854,659	17.3200	17.1510	17.3600	18.2700	12.9300	966,799,000	nm	$16.78b	1.37%	$0.100000		
finance-abc7-com	ggp	-0.5184%	17.27 usd	17.20	-0.0900	2,854,659	17.32	17.15	17.36	17.41	13.30	966,798,974						
finance-abc7chicago-com	ggp	-0.5184%	17.27 usd	17.20	-0.0900	2,854,659	17.32	17.15	17.36	17.41	13.30	966,798,974						
financial-content	ggp	-0.5184%	17.27 usd	17.20	-0.0900	2,854,659	17.32	17.15	17.36	17.41	13.30	966,798,974						
finapps-forbes-com	ggp	-0.5%	$17.27	17.20	-0.09	2,854,659	17.32	17.15	17.36	17.41	10.26	967 mil		17 bil	2.3	0.40		
finviz	ggp	-0.52%	17.27			2,854,659			17.36	-0.80%	69.90%	966.80m		16.70b		0.40	-0.30	
fool	ggp	-0.52%	$17.27	$17.20	-0.09	2,853,224	$17.32	$17.15	$17.36	$18.27	$12.93		0.00	$16.70b	7.60%	0.40		
foxbusiness	ggp		$17.27		-0.09	2,854,659			$17.36									
google-finance	ggp	(-0.52%)	17.27	17.20	-0.09	2.85m	17.32	17.15		18.27	12.93	966.80m		16.70b	2.32	0.10	-0.30	
howthemarketworks	ggp	-0.518%	17.27	17.2	-0.09	2,824,557	17.32	17.151	17.36									
hpcwire	ggp	-0.5184%	17.27 usd	17.20	-0.0900	2,854,659	17.32	17.15	17.36	17.41	13.30	966,798,974						
insidestocks	ggp	-0.52%	17.27	17.20	-0.09	2824557	17.32	17.15										
investopedia	ggp	-0.52 %	$17.27	17.20	-0.09				17.36									
marketintellisearch	ggp	-0.52 %	$17.27	$17.20	-0.09	2846.20k	$17.32	$17.15	$17.36			966.80m	0.00	16.78b	2.3 %		-0.30	
marketwatch	ggp	-0.52%	$17.25	open: 17.20	-0.09	53,845	$17.32	$17.15	$17.36	$17.41	$10.06		13.98	$16.39b	2.32%	0.10	1.24	
minyanville	ggp	-0.5184%	17.27 usd	17.20	-0.0900	2,854,659	17.32	17.15	17.36	17.41	13.30	966,798,974						
msn-money	ggp	-0.52%	17.27	17.20	-0.09	2.85 mil	17.32	17.15	17.36	18.27	12.93	966.80 mil	-5.98	16.78 bil	2.30%	0.40	-0.66	
nasdaq-com	ggp	0.52%	$ 17.27		0.09	2,854,659	$ 17.32	$ 17.151	$ 17.36	$ 17.41	$ 13.30	966,799,000		$ 16,696,618,730	2.3 %	$0.400000	$ -4.17	
optimum	ggp	-0.52%	17.27 ( 4:15 pm edt)	17.20	-0.09	2,854,659	17.32	17.15	17.36	18.27	12.33	966.80m		16.7b	2.32	0.40	-2.16	
paidcontent	ggp	-0.5184%	17.27 usd	17.20	-0.0900	2,854,659	17.32	17.15	17.36	17.41	13.30	966,798,974						
pc-quote	ggp	-0.52%	17.27	17.2	-0.09	2,854,659	17.32	17.151	17.36	18.27	12.93	971,837,290	-6.00692	16,783,630,000		0.1		
personal-wealth-biz	ggp	-0.52%	17.27	17.20	-0.09	2,854,659	17.32	17.151	17.36	18.27	12.93				21.47	3.727	-2.621	
predictwallstreet	ggp	-0.52%	17.27		-0.09	2,854,659												
raymond-james	ggp	-0.52	17.27	17.20	-0.09	2,854,659	17.32	17.15	17.27	18.27	12.93						-1.57	
renewable-energy-world	ggp	-0.5184%	17.27 usd	17.20	-0.0900	2,854,659	17.32	17.15	17.36	17.41	13.30	966,798,974						
screamingmedia	ggp	-0.52%	$	open: 17.20	-0.09	53,845	$17.32	$17.15	$17.36	$17.41	$10.06		13.98	$16.39b	2.32%	0.10	1.24	
scroli	ggp	%	ggp			0												
simple-stock-quotes	ggp	-0.52%	last trade: 17.27		change: -0.090													
smartmoney	ggp	(-0.52%)	17.27	$17.20	-0.09	2,854,659	$17.32	$17.15	$17.36	$18.27	$12.93			16,783,600	2.30%	$0.10		
stocknod	ggp	-0.5184%	17.27 usd	17.20	-0.0900	2,854,659	17.32	17.15	17.36	17.41	13.30	966,798,974						
stockpickr	ggp	-0.52%	$17.27 -0.09 | -0.52%	17.20	-0.09	2.85m	17.32	17.15	17.36	18.27	12.93							
stocksmart	ggp	.0 %	$16.075	15.61	0	289,929	16.42	16.07										
stocktwits	ggp	-0.49%	17.27		-0.09													
streetinsider-com	ggp	0.52%	17.27	$17.20	-0.09	2,854,659	$17.32	$17.15	$17.36	$18.27	$12.33						$-2.16	
thecramerreport	ggp		17.36		0.00	2300												
thestree	ggp	-0.52%	$17.27	17.2	-0.09	2853859	17.32	17.15	17.36	-18.27	12.93	9.66798974e8		1.6387242609e10				
tickerspy	ggp	-0.52%	$17.27	17.20	-0.09	2,854,659	17.32	17.15	17.36	18.27	12.93		-6.0		2.30%	$0.10		
tmx-quotemedia	ggp	-0.52%	17.270	17.200	-0.090	2,854,659	17.320	17.151	17.360	18.270	12.930	966,798,974		16,696,618,281	2.304	0.100 usd	-3.64	
updown	ggp	-0.52%	$17.27	$17.20	-$0.09	2,801,114	$17.32	$17.15	$17.36	$17.99	$12.93	966.79b		$16.78b			-2.55	
wallstreetsurvivor	ggp	-0.52%	17.27	17.20	-0.09	2,824,557	17.32	17.15		18.27	13.42			$17b	2.30%		-3.48	
yahoo-finance	ggp	0.52%	17.27	17.20	0.09	2,854,659	17.32	17.15	17.36	18.27	12.93			17.22b	2.40%	0.40	-2.62	
ycharts-com	ggp	-0.75%	17.27		-0.13					18.27	12.33							
zacks	ggp	(-0.52%)	17.27		-0.09	vol.  2,854,659	17.32	17.15		18.27	12.33		14	16.78 b	2.77	0.48	1.24	
advfn	gain	-1.72	7.41	7.4	-0.13	47821	7.44	7.27										
barchart	gain	-1.72%	7.41	7.36	-0.13	+10.50	7.44	7.27	7.54	8.55	5.50							
barrons	gain	1.72%	7.41	7.40	-0.13	47,126	7.44	7.27				22.08 million		$161.85 million	7.29%	$0.04		
bloomberg	gain	-1.724%	7.410	7.400	-0.130	47,821	7.440	7.270		8.55	5.50	22.080mil	10.014	163.614mil	6.680	0.045 regular cash	0.740	
boston-com	gain	-1.724%	7.410 usd	7.400	-0.1300	47,821	7.440	7.270	7.540	8.550	5.500	22,080,133						
bostonmerchant	gain	-1.724%	7.410 usd	7.400	-0.1300	47,821	7.440	7.270	7.540	8.550	5.500	22,080,133						
business-insider	gain	-1.724%	7.410 usd	7.400	-0.1300	47,821	7.440	7.270	7.540	8.550	5.500	22,080,133						
chron	gain	-1.724%	7.410 usd	7.400	-0.1300	47,126	7.440	7.270	7.540	8.550	5.500	22,080,133						
cio-com	gain	-1.72%	7.410 usd	7.400	-0.1300	47,126	7.440	7.270	7.540	8.550	5.500	22,080,133	10.01	164m	7.5	0.54		
cnn-money	gain	-1.72%today&rsquo;s change	7.41data as of 4:00pm et	7.40	-0.13	47,126	7.44	7.27	7.54				10.0	$163.6m	7.29%			
easystockalterts	gain	-1.76%	7.41	7.40	-0.13	47126	7.44	7.27	7.54	8.55	5.50		10.01				0.74	
eresearch-fidelity-com	gain	-1.72%	7.4100	7.4000	-0.1300	47,126	7.4400	7.2700	7.5400	8.5500	5.5000	22,080,000	10.05	$166.48m	7.16%	$0.045000		
finance-abc7-com	gain	-1.724%	7.410 usd	7.400	-0.1300	47,126	7.440	7.270	7.540	8.550	5.500	22,080,133						
finance-abc7chicago-com	gain	-1.724%	7.410 usd	7.400	-0.1300	47,126	7.440	7.270	7.540	8.550	5.500	22,080,133						
financial-content	gain	-1.724%	7.410 usd	7.400	-0.1300	47,126	7.440	7.270	7.540	8.550	5.500	22,080,133						
finapps-forbes-com	gain	-1.7%	$7.41	7.40	-0.13	47,126	7.44	7.27	7.54	8.55	5.50	22 mil	9.9	164 mil	7.3	0.54	0.75	
finviz	gain	-1.72%	7.41			47,126			7.54	-11.29%	42.48%	22.08m	10.19	166.48m		0.54	0.74	
fool	gain	-1.62%	$7.42	$7.40	-0.12	41,589	$7.44	$7.27	$7.54	$8.55	$5.50		9.80	$163.78m	10.20%	0.54		
foxbusiness	gain		$7.41		-0.13	48,989			$7.54									
google-finance	gain	(-1.72%)	7.41	7.40	-0.13	47,126.00	7.44	7.27		8.55	5.50	22.08m	9.95	163.61m	7.29	0.05	0.74	
howthemarketworks	gain	-1.724%	7.41	7.4	-0.13	47,126	7.44	7.27	7.54									
hpcwire	gain	-1.724%	7.410 usd	7.400	-0.1300	47,821	7.440	7.270	7.540	8.550	5.500	22,080,133						
insidestocks	gain	-1.72%	7.41	7.36	-0.13	40537	7.44	7.27										
investopedia	gain	-1.72 %	$7.41	7.40	-0.13				7.54									
investorguide	gain	-1.72%	7.41	7.36	-0.13		7.44			8.55	5.50		10.12	163.6m			0.745	
marketintellisearch	gain	-1.72 %	$7.41	$7.36	-0.13	49.10k	$7.44	$7.27	$7.54			22.08m	10.19	0.17b	7.16 %		0.74	
marketwatch	gain	-1.72%	$7.41	open: 7.40	-0.13	1,863	$7.44	$7.27	$7.54	$8.55	$5.50		9.95	$161.85m	7.29%	0.05	0.74	
minyanville	gain	-1.724%	7.410 usd	7.400	-0.1300	47,126	7.440	7.270	7.540	8.550	5.500	22,080,133						
msn-money	gain	-1.72%	7.41	7.40	-0.13	47,126	7.44	7.27	7.54	8.55	5.50	22.08 mil	10.01	166.48 mil	7.16%	0.54	0.75	
nasdaq-com	gain	1.72%	$ 7.41	$ 7.40	0.13	47,126	$ 7.44	$ 7.27	$ 7.54	$ 8.55	$ 5.50	22,080,000	21.17	$ 163,612,800	7.16 %	$0.540000	$ 0.35	
optimum	gain	-1.72%	7.41 ( 4:00 pm edt)	7.40	-0.13	47,126	7.44	7.27	7.54	8.55	5.50	22.08m	10.0	163.6m	7.29	0.54	0.74	
paidcontent	gain	-1.724%	7.410 usd	7.400	-0.1300	47,126	7.440	7.270	7.540	8.550	5.500	22,080,133						
pc-quote	gain	-1.72%	7.41	7.4	-0.13	48,989	7.44	7.27	7.54	8.55	5.50	22,467,368	10.18919	166,483,000		0.045		
personal-wealth-biz	gain	-1.72%	7.41	7.36	-0.13	48,989	7.44	7.27	7.54	8.55	5.50		10.12		6.56	0.495	0.745	
predictwallstreet	gain	-1.72%	7.41		-0.13	47,126												
raymond-james	gain	-1.72	7.41	7.40	-0.13	47,126	7.44	7.27	7.41	8.55	5.50		10.01				0.74	
renewable-energy-world	gain	-1.724%	7.410 usd	7.400	-0.1300	47,126	7.440	7.270	7.540	8.550	5.500	22,080,133						
screamingmedia	gain	-1.72%	$	open: 7.40	-0.13	4,785	$7.44	$7.27	$7.54	$8.55	$5.50		9.95	$161.85m	7.29%	0.05	0.74	
scroli	gain	%	gain			0												
simple-stock-quotes	gain	-1.72%	last trade: 7.41		change: -0.130								p/e ratio: 10.12					
smartmoney	gain	(-1.72%)	7.41	$7.40	-0.13	47,126	$7.44	$7.27	$7.54	$8.55	$5.50			166,500	7.16%	$0.05		
stocknod	gain	-1.724%	7.410 usd	7.400	-0.1300	47,126	7.440	7.270	7.540	8.550	5.500	22,080,133						
stockpickr	gain	-1.72%	$7.41 -0.13 | -1.72%	7.40	-0.13	47.13k	7.44	7.27	7.54	8.55	5.50							
stocksmart	gain	.0 %	$7.29	7.65	0	8,393	7.4	7.29										
stocktwits	gain	-1.72%	7.41		-0.13													
streetinsider-com	gain	1.72%	7.41	$7.40	-0.13	47,126	$7.44	$7.27	$7.54	$8.55	$5.50		10.01				$0.74	
thecramerreport	gain		7.41	7.36	-0.13	47126	7.44	7.27										
thestree	gain	-1.72%	$7.41	7.54	-0.13	47126	7.44	7.27	5.5 -8.55									
tickerspy	gain	-1.72%	$7.41	7.40	-0.13	47,126	7.44	7.27	7.54	8.55	5.50		10.2	166.4m	7.16%	$0.04		
tmx-quotemedia	gain	-1.72%	7.410	7.400	-0.130	48,989	7.440	7.270	7.540	8.550	5.500	22,080,133	10.20	163,613,786	6.366	0.045 usd	0.74	
updown	gain	-1.72%	$7.41	$7.40	-$0.13	47,126	$7.44	$7.27	$7.54	$8.55	$5.50	22.08b	10.19	$166m			0.74	
wallstreetsurvivor	gain	-1.72%	7.41	7.40	-0.13	47,126	7.44	7.27		8.55	5.50		10.20	$166m	7.20%	0.48 -	0.74	
yahoo-finance	gain	1.72%	7.41	7.36	0.13	47,126	7.44	7.27	7.54	8.55	5.50		9.95	163.61m	7.40%	0.54	0.75	
ycharts-com	gain	-1.72%	7.41		-0.13					8.55	5.50		10.01	163.61m	7.43%		0.74	
zacks	gain	(-1.72%)	7.41		-0.13	vol.  47,126	7.44	7.27		8.55	5.50		10.33	166.48 m	7.16	0.54	.73	
advfn	midd	0.13	96.69	95.54	0.13	58089	96.95	95.03										
barchart	midd	+0.15%	96.69	95.54	+0.14	63,448	96.95	95.03	96.55	97.74	52.60		22.54	$1.78 b			+4.19	
barrons	midd	0.15%	96.69	95.54	+0.14	56,513	96.95	95.03				18.34 million		$1.77 billion	midd has not issued dividends in more than 1 year.	$0.4		
bloomberg	midd	0.145%	96.690	95.540	0.140	58,089	96.950	95.030		97.74	52.60	18.740mil	22.591	1,811.935mil		0.200 special cash	4.280	
boston-com	midd	+0.1450%	96.69 usd	95.54	+0.1400	58,089	96.95	95.03	96.55	97.74	52.60	18,739,633						
bostonmerchant	midd	+0.1450%	96.69 usd	95.54	+0.1400	58,089	96.95	95.03	96.55	97.74	52.60	18,739,633						
business-insider	midd	+0.1450%	96.69 usd	95.54	+0.1400	58,089	96.95	95.03	96.55	97.74	52.60	18,739,633						
chron	midd	+0.1450%	96.69 usd	95.54	+0.1400	58,089	96.95	95.03	96.55	97.74	52.60	18,739,633						
cio-com	midd	+0.15%	96.69 usd	95.54	+0.1400	58,089	96.95	95.03	96.55	97.74	52.60	18,739,633	23.08	2b				
cnn-money	midd	+0.22%today&rsquo;s change	96.76data as of 3:59pm et	95.54	+0.21	49,971	96.95	95.03	96.55				23.1	$1.8b				
easystockalterts	midd	0.15%	96.69	95.54	+0.14	58089	96.95	95.03	96.55	97.74	52.60		23.08				4.19	
eresearch-fidelity-com	midd	0.15%	96.6900	95.5400	0.1400	58,089	96.9500	95.0300	96.5500	97.7400	52.6000	18,740,000	23.04	$1.81b				
finance-abc7-com	midd	+0.1450%	96.69 usd	95.54	+0.1400	58,089	96.95	95.03	96.55	97.74	52.60	18,739,633						
finance-abc7chicago-com	midd	+0.1450%	96.69 usd	95.54	+0.1400	58,089	96.95	95.03	96.55	97.74	52.60	18,739,633						
financial-content	midd	+0.1450%	96.69 usd	95.54	+0.1400	58,089	96.95	95.03	96.55	97.74	52.60	18,739,633						
finapps-forbes-com	midd	0.2%	$96.69	95.54	0.14	58,089	96.95	95.03	96.55	97.74	52.60	19 mil	23.1	2 bil	0.0	0.00	4.19	
finviz	midd	0.15%	96.69			58,089			96.55	-1.07%	83.82%	18.74m	23.10	1.81b			4.18	
fool	midd	+0.15%	$96.69	$95.54	0.14	58,089	$96.95	$95.03	$96.55	$97.74	$52.60		23.00	$1.81b				
foxbusiness	midd		$96.69		+0.14	58,089			$96.55									
google-finance	midd	(0.15%)	96.69	95.54	+0.14	58,089.00	96.95	95.03		97.74	52.60	18.74m	23.12	1.81b			4.18	
howthemarketworks	midd	0.145%	96.69	95.54	0.14	56,513	96.95	95.03	96.55									
hpcwire	midd	+0.1450%	96.69 usd	95.54	+0.1400	58,089	96.95	95.03	96.55	97.74	52.60	18,739,633						
insidestocks	midd	+0.15%	96.69	95.54	+0.14	58089	96.95	95.03					price earnings ratio: 22.91					
investopedia	midd	+0.15 %	$96.69	95.54	+0.14				96.55									
investorguide	midd	+0.15%	96.69	96.28	+0.14		96.95	95.03		97.74	52.60		22.96	1.812b			4.206	
marketintellisearch	midd	0.15 %	$96.69	$96.28	0.14	62.10k	$96.95	$95.03	$96.55			18.74m	23.10	1.81b	0.0 %		4.18	
marketwatch	midd	+0.15%	$96.67	open: 95.54	+0.14	1,451	$96.95	$95.03	$96.55	$97.74	$52.60		23.18	$1.77b			4.17	
minyanville	midd	+0.1450%	96.69 usd	95.54	+0.1400	58,089	96.95	95.03	96.55	97.74	52.60	18,739,633						
msn-money	midd	+0.15%	96.69	95.54	+0.14	58,089	96.95	95.03	96.55	97.74	52.60	18.74 mil	23.02	1.81 bil			4.18	
nasdaq-com	midd	0.15%	$ 96.69	$ 95.54	0.14	58,089	$ 96.95	$ 95.03	$ 96.55	$ 97.74	$ 52.60	18,740,000	23.08	$ 1,811,970,600			$ 4.19	
optimum	midd	+0.15%	96.69 ( 4:00 pm edt)	95.54	+0.14	56,513	96.95	95.03	96.55	97.74	52.60	18.74m	23.1	1.8b			4.19	
paidcontent	midd	+0.1450%	96.69 usd	95.54	+0.1400	58,089	96.95	95.03	96.55	97.74	52.60	18,739,633						
pc-quote	midd	0.14%	96.69	95.54	0.14	58,089	96.95	95.03	96.55	97.74	52.60	18,712,866	22.9881	1,809,347,000				
personal-wealth-biz	midd	+0.15%	96.69	96.28		58,089	96.95	95.03	96.55	97.74	52.60		22.96			0.00	4.206	
predictwallstreet	midd	+0.15%	96.69		+0.14	58,089												
raymond-james	midd	0.14	96.69	95.54	0.14	58,089	96.95	95.03	96.69	97.74	52.60		22.38				4.32	
renewable-energy-world	midd	+0.1450%	96.69 usd	95.54	+0.1400	58,089	96.95	95.03	96.55	97.74	52.60	18,739,633						
screamingmedia	midd	+0.15%	$	open: 95.54	+0.14	1,451	$96.95	$95.03	$96.55	$97.74	$52.60		23.18	$1.77b			4.17	
scroli	midd	%	midd			0												
simple-stock-quotes	midd	+0.15%	last trade: 96.69		change: 0.140								p/e ratio: 22.96					
smartmoney	midd	(0.15%)	96.69	$95.54	0.14	58,089	$96.95	$95.03	$96.55	$97.74	$52.60			1,809,300	0.00%	$0.40		
stocknod	midd	+0.1450%	96.69 usd	95.54	+0.1400	58,089	96.95	95.03	96.55	97.74	52.60	18,739,633						
stockpickr	midd	0.14%	$96.69 0.14 | 0.14%	95.54	0.14	58.09k	96.95	95.03	96.55	97.74	52.60							
stocksmart	midd	.0 %	$83.94	85.2	0	18,807	85.62	83.71										
stocktwits	midd	0.14%	96.69		+0.14													
streetinsider-com	midd	0.15%	96.69	$95.54	+0.14	58,089	$96.95	$95.03	$96.55	$97.74	$52.60		23.08				$4.19	
thecramerreport	midd		96.55		0.00	0												
thestree	midd	0.14%	$96.69	95.54	0.14	58089	96.95	95.03	96.55	-97.74	52.6	1.8739633e7		1.807812396e9				
tickerspy	midd	0.15%	$96.69	95.54	+0.14	58,089	96.95	95.03	96.55	97.74	52.60		23.0	1.8b	0.00%	$0.00		
tmx-quotemedia	midd	0.15%	96.690	95.540	0.140	58,089	96.950	95.030	96.550	97.740	52.600	18,739,633	23.00	1,811,935,115			4.19	
updown	midd	0.15%	$96.69	$95.54	$0.14	56,513	$96.95	$95.03	$96.55	$97.74	$52.60	18.74b	22.39	$1.80b			4.31	
wallstreetsurvivor	midd	0.15%	96.69	95.54	0.14	56,513	96.95	95.03		97.74	52.60		23.00	$2b			3.97	
yahoo-finance	midd	0.15%	96.69	96.28	0.14	58,089	96.95	95.03	96.55	97.74	52.60		22.99	1.81b			4.21	
ycharts-com	midd	+0.15%	96.69		+0.14					97.74	52.60		23.02	1.78b	0.00%		4.20	
zacks	midd	(0.15%)	96.69		0.14	vol.  58,089	96.95	95.03		97.74	52.60		22.56	1.81 b	0.00	0.00	4.28	
advfn	mvis	-4.13	1.16	1.18	-0.05	704568	1.21	1.16										
barchart	mvis	-4.13%	1.16	1.19	-0.05	704,568	1.21	1.16	1.21	3.11	1.02		0.00	$118.90 m			-0.50	
barrons	mvis	4.13%	1.16	1.18	-0.05	693,432	1.21	1.16				91.03 million		$131.79 million	mvis has not issued dividends in more than 1 year.			
bloomberg	mvis	-4.132%	1.160	1.180	-0.050	704,568	1.210	1.160		3.11	1.02	105.099mil		121.915mil			-0.500	
boston-com	mvis	-4.132%	1.160 usd	1.180	-0.0500	704,568	1.210	1.160	1.210	3.110	1.020	105,099,000						
bostonmerchant	mvis	-4.132%	1.160 usd	1.180	-0.0500	704,568	1.210	1.160	1.210	3.110	1.020	105,099,000						
business-insider	mvis	-4.132%	1.160 usd	1.180	-0.0500	704,568	1.210	1.160	1.210	3.110	1.020	105,099,000						
chron	mvis	-4.132%	1.160 usd	1.180	-0.0500	704,568	1.210	1.160	1.210	3.110	1.020	105,099,000						
cio-com	mvis	-4.13%	1.160 usd	1.180	-0.0500	704,568	1.210	1.160	1.210	3.110	1.020	105,099,000		122m				
cnn-money	mvis	-4.13%today&rsquo;s change	1.16data as of 3:59pm et	1.18	-0.05	676,531	1.21	1.16	1.21				nm	$121.9m				
easystockalterts	mvis	-4.24%	1.16	1.18	-0.05	702268	1.21	1.16	1.21	3.11	1.02						-0.50	
eresearch-fidelity-com	mvis	-4.13%	1.1600	1.1800	-0.0500	704,568	1.2100	1.1600	1.2100	3.1100	1.0200	105,099,000	nm	$127.17m				
finance-abc7-com	mvis	-4.132%	1.160 usd	1.180	-0.0500	704,568	1.210	1.160	1.210	3.110	1.020	105,099,000						
finance-abc7chicago-com	mvis	-4.132%	1.160 usd	1.180	-0.0500	704,568	1.210	1.160	1.210	3.110	1.020	105,099,000						
financial-content	mvis	-4.132%	1.160 usd	1.180	-0.0500	704,568	1.210	1.160	1.210	3.110	1.020	105,099,000						
finapps-forbes-com	mvis	-4.1%	$1.16	1.18	-0.05	704,568	1.21	1.16	1.21	3.11	1.02	105 mil		122 mil	0.0	0.00	-0.50	
finviz	mvis	-4.13%	1.16			702,268			1.21	-62.70%	13.73%	105.10m		127.17m			-0.50	
fool	mvis	-4.13%	$1.16	$1.18	-0.05	702,268	$1.21	$1.16	$1.21	$3.11	$1.02		0.00	$121.91m				
foxbusiness	mvis		$1.16		-0.05	704,668			$1.21									
google-finance	mvis	(-4.13%)	1.16	1.18	-0.05	704,568.00	1.21	1.16		3.11	1.02	105.10m		121.91m			-0.50	
howthemarketworks	mvis	-4.132%	1.16	1.18	-0.05	693,432	1.21	1.16	1.21									
hpcwire	mvis	-4.132%	1.160 usd	1.180	-0.0500	704,568	1.210	1.160	1.210	3.110	1.020	105,099,000						
insidestocks	mvis	-4.13%	1.16	1.19	-0.05	704668	1.21	1.16										
investopedia	mvis	-4.13 %	$1.16	1.18	-0.05				1.21									
investorguide	mvis	-4.13%	1.16	1.20	-0.05		1.21	1.16		3.60	1.21			121.9m			-0.501	
marketintellisearch	mvis	-4.13 %	$1.16	$1.20	-0.05	706.10k	$1.21	$1.16	$1.21			105.10m	0.00	0.13b	0.0 %		-0.50	
marketwatch	mvis	-4.13%	$1.17	open: 1.18	-0.05	8,936	$1.21	$1.16	$1.21	$3.11	$1.02			$131.79m				
minyanville	mvis	-4.132%	1.160 usd	1.180	-0.0500	704,568	1.210	1.160	1.210	3.110	1.020	105,099,000						
msn-money	mvis	-4.13%	1.16	1.18	-0.05	704,568	1.21	1.16	1.21	3.11	1.02	105.10 mil	-2.27	127.17 mil			-0.50	
nasdaq-com	mvis	4.13%	$ 1.16	$ 1.18	0.05	704,568	$ 1.21	$ 1.16	$ 1.21	$ 3.11	$ 1.02	105,099,000		$ 121,914,840			$ -0.50	
optimum	mvis	-4.13%	1.16 ( 4:00 pm edt)	1.18	-0.05	693,432	1.21	1.16	1.21	3.11	1.02	105.10m		121.9m			-0.50	
paidcontent	mvis	-4.132%	1.160 usd	1.180	-0.0500	704,568	1.210	1.160	1.210	3.110	1.020	105,099,000						
pc-quote	mvis	-3.31%	1.17	1.18	-0.04	704,668	1.21	1.16	1.21	3.11	1.02	111,719,231	-2.37255	130,712,000				
personal-wealth-biz	mvis	-4.13%	1.16	1.20	-0.05	704,668	1.21	1.16	1.21	3.60	1.21					0.00	-0.501	
predictwallstreet	mvis	-4.13%	1.17		-0.05	704,568												
raymond-james	mvis	-4.13	1.16	1.18	-0.05	704,568	1.21	1.16	1.16	3.11	1.02						-0.50	
renewable-energy-world	mvis	-4.132%	1.160 usd	1.180	-0.0500	704,568	1.210	1.160	1.210	3.110	1.020	105,099,000						
screamingmedia	mvis	-4.13%	$	open: 1.18	-0.05	8,936	$1.21	$1.16	$1.21	$3.11	$1.02			$131.79m				
scroli	mvis	%	mvis			0												
simple-stock-quotes	mvis	-4.13%	last trade: 1.16		change: -0.050													
smartmoney	mvis	(-4.13%)	1.16	$1.18	-0.05	704,568	$1.21	$1.16	$1.21	$3.11	$1.02			127,200	0.00%	$0.00		
stocknod	mvis	-4.132%	1.160 usd	1.180	-0.0500	704,568	1.210	1.160	1.210	3.110	1.020	105,099,000						
stockpickr	mvis	-4.13%	$1.16 -0.05 | -4.13%	1.18	-0.05	704.57k	1.21	1.16	1.21	3.11	1.02							
stocksmart	mvis	.0 %	$1.22	1.85	0	10,591	1.26	1.22										
stocktwits	mvis	-3.31%	1.17		-0.04													
streetinsider-com	mvis	4.13%	1.16	$1.18	-0.05	702,268	$1.21	$1.16	$1.21	$3.11	$1.02						$-0.50	
thecramerreport	mvis		1.16	1.20	-0.05	704568	1.21	1.16										
thestree	mvis	-4.13%	$1.16	1.18	-0.05	704568	1.21	1.16	1.21	-3.11	1.02	1.05099e8		1.2822078e8				
tickerspy	mvis	-4.13%	$1.16	1.18	-0.05	693,432	1.21	1.16	1.21	3.11	1.02		-2.4	127.1m	0.00%	$0.00		
tmx-quotemedia	mvis	-4.13%	1.160	1.180	-0.050	704,668	1.210	1.160	1.210	3.110	1.020	105,099,000		121,914,840			-0.50	
updown	mvis	-4.13%	$1.16	$1.18	-$0.05	693,432	$1.21	$1.16	$1.21	$3.11	$1.02	105.09b		$127m			-0.50	
wallstreetsurvivor	mvis	-4.13%	1.16	1.18	-0.05	693,432	1.21	1.16		3.11	1.02			$127m			-0.52	
yahoo-finance	mvis	4.13%	1.16	1.20	0.05	704,568	1.21	1.16	1.21	3.11	1.02			121.91m			-0.50	
ycharts-com	mvis	-2.50%	1.17		-0.03					3.11	1.06			119.92m	0.00%		-0.51	
zacks	mvis	(-4.13%)	1.16		-0.05	vol.  704,568	1.21	1.16		3.11	1.02			130.71 m	0.00	0.00	-.5	
advfn	saft	-1.86	42.14	42.44	-0.8	60113	42.77	42.14										
barchart	saft	-1.86%	42.14	42.46	-0.80	61,409	42.77	42.14	42.94	49.02	36.34		16.22	$638.84 m	4.69%	$2.00	+2.63	
barrons	saft	1.86%	42.14	42.44	-0.80	60,113	42.77	42.14				15.08 million		$647.86 million	4.75%	$0.5		
bloomberg	saft	-1.863%	42.140	42.440	-0.800	60,113	42.770	42.140		50.10	37.99	15.183mil	16.084	639.810mil	4.746	0.500 regular cash	2.620	
boston-com	saft	-1.863%	42.14 usd	42.44	-0.8000	60,113	42.77	42.14	42.94	50.10	37.12	15,182,962						
bostonmerchant	saft	-1.863%	42.14 usd	42.44	-0.8000	60,113	42.77	42.14	42.94	50.10	37.12	15,182,962						
business-insider	saft	-1.863%	42.14 usd	42.44	-0.8000	60,113	42.77	42.14	42.94	50.10	37.12	15,182,962						
chron	saft	-1.863%	42.14 usd	42.44	-0.8000	60,113	42.77	42.14	42.94	50.10	37.12	15,182,962						
cio-com	saft	-1.86%	42.14 usd	42.44	-0.8000	60,113	42.77	42.14	42.94	50.10	37.12	15,182,962	15.96	640m	4.7	2		
cnn-money	saft	-1.86%	42.14	42.44	-0.80	60,113	42.77	42.14	42.94				16.0	$639.8m	4.75%			
easystockalterts	saft	-1.89%	42.14	42.44	-0.80	60113	42.77	42.14	42.94	50.10	37.17		15.96				2.64	
eresearch-fidelity-com	saft	-1.86%	42.1400	42.4400	-0.8000	60,113	42.7700	42.1400	42.9400	50.1000	37.9900	15,183,000	16.33	$651.96m	4.66%	$0.500000		
finance-abc7-com	saft	-1.863%	42.14 usd	42.44	-0.8000	60,113	42.77	42.14	42.94	50.10	37.12	15,182,962						
finance-abc7chicago-com	saft	-1.863%	42.14 usd	42.44	-0.8000	60,113	42.77	42.14	42.94	50.10	37.12	15,182,962						
financial-content	saft	-1.863%	42.14 usd	42.44	-0.8000	60,113	42.77	42.14	42.94	50.10	37.12	15,182,962						
finapps-forbes-com	saft	-1.9%	$42.14	42.44	-0.80	60,113	42.77	42.14	42.94	50.10	37.99	15 mil		640 mil	4.7	2.00		
finviz	saft	-1.86%	42.14			60,113			42.94	-14.04%	15.97%	15.18m	16.02	639.69m		2.00	2.63	
fool	saft	-1.86%	$42.14	$42.44	-0.80	60,113	$42.77	$42.14	$42.94	$50.10	$37.99		16.10	$639.81m	4.60%	2.00		
foxbusiness	saft		$42.14		-0.80	60,113			$42.94									
google-finance	saft	(-1.86%)	42.14	42.44	-0.80	60,113.00	42.77	42.14		50.10	37.99	15.18m	16.04	639.81m	4.75	0.50	2.63	
howthemarketworks	saft	-1.863%	42.14	42.44	-0.8	59,049	42.77	42.14	42.94									
hpcwire	saft	-1.863%	42.14 usd	42.44	-0.8000	60,113	42.77	42.14	42.94	50.10	37.12	15,182,962						
insidestocks	saft	-1.86%	42.14	42.46	-0.80	60100	42.77	42.14										
investopedia	saft	-1.86 %	$42.14	42.44	-0.80				42.94									
investorguide	saft	-1.86%	42.14	42.44	-0.80		42.77	42.14		50.10	37.99		16.33	639.8m			2.629	
marketintellisearch	saft	-1.86 %	$42.14	$42.44	-0.80	39.60k	$42.73	$42.14	$42.94			15.18m	16.33	0.65b	4.66 %		2.63	
marketwatch	saft	-1.86%	$42.13	open: 42.44	-0.80	1,064	$42.77	$42.14	$42.94	$50.10	$37.99		11.82	$647.86m	4.75%	0.50	3.56	
minyanville	saft	-1.863%	42.14 usd	42.44	-0.8000	60,113	42.77	42.14	42.94	50.10	37.12	15,182,962						
msn-money	saft	-1.86%	42.14	42.44	-0.80	60,113	42.77	42.14	42.94	50.10	37.99	15.18 mil	16.02	651.96 mil	4.66%	2.00	2.63	
nasdaq-com	saft	1.86%	$ 42.14	$ 42.44	0.80	60,113	$ 42.77	$ 42.14	$ 42.94	$ 50.10	$ 37.99	15,183,000	16.02	$ 639,811,620	4.66 %	$2.000000	$ 2.63	
optimum	saft	-1.86%	42.14 ( 5:20 pm edt)	42.44	-0.80	60,113	42.77	42.14	42.94	50.10	37.17	15.18m	16.0	639.8m	4.75	2.00	2.64	
paidcontent	saft	-1.863%	42.14 usd	42.44	-0.8000	60,113	42.77	42.14	42.94	50.10	37.12	15,182,962						
pc-quote	saft	-1.86%	42.14	42.44	-0.80	60,113	42.77	42.14	42.94	50.10	37.99	15,471,239	16.327	651,958,000		0.5		
personal-wealth-biz	saft	-1.86%	42.14	42.44	-0.80	60,113	42.77	42.14	42.94	50.10	37.99		16.33		4.66	2.00	2.629	
predictwallstreet	saft	-1.86%	42.14		-0.80	60,113												
raymond-james	saft	-1.86	42.14	42.44	-0.80	60,113	42.77	42.14	42.14	50.10	37.99		16.02				2.63	
renewable-energy-world	saft	-1.863%	42.14 usd	42.44	-0.8000	60,113	42.77	42.14	42.94	50.10	37.12	15,182,962						
screamingmedia	saft	-1.86%	$	open: 42.44	-0.80	1,064	$42.77	$42.14	$42.94	$50.10	$37.99		11.82	$647.86m	4.75%	0.50	3.56	
scroli	saft	%	saft			0												
simple-stock-quotes	saft	-1.86%	last trade: 42.14		change: -0.800								p/e ratio: 16.33					
smartmoney	saft	(-1.86%)	42.14	$42.44	-0.80	60,113	$42.77	$42.14	$42.94	$50.10	$37.99			652,000	4.66%	$0.50		
stocknod	saft	-1.863%	42.14 usd	42.44	-0.8000	60,113	42.77	42.14	42.94	50.10	37.12	15,182,962						
stockpickr	saft	-1.86%	$42.14 -0.80 | -1.86%	42.44	-0.80	60.11k	42.77	42.14	42.94	50.10	37.99							
stocksmart	saft	.0 %	$43.67	47.95	0	5,495	44.77	43.63										
stocktwits	saft	-1.84%	42.15		-0.79													
streetinsider-com	saft	1.86%	42.14	$42.44	-0.8	60,113	$42.77	$42.14	$42.94	$50.10	$37.17		15.96				$2.64	
thecramerreport	saft		42.14	42.44	-0.80	60113	42.77	42.14										
thestree	saft	-1.86%	$42.14	42.44	-0.8	60113	42.77	42.14	42.94	-50.1	37.99	1.5182962e7		6.47856989e8				
tickerspy	saft	-1.86%	$42.14	42.44	-0.80	60,113	42.77	42.14	42.94	50.10	37.99		16.3	651.8m	4.66%	$0.50		
tmx-quotemedia	saft	-1.86%	42.140	42.440	-0.800	60,113	42.770	42.140	42.940	50.100	37.990	15,182,962	16.30	639,810,019	4.746	0.500 usd	2.64	
updown	saft	-1.86%	$42.14	$42.44	-$0.80	57,422	$42.77	$42.14	$42.94	$50.10	$37.99	15.18b	16.33	$652m			2.63	
wallstreetsurvivor	saft	-1.86%	42.14	42.44	-0.80	59,049	42.77	42.14		50.10	39.40		16.30	$652m	4.70%	1.80 -	3.74	
yahoo-finance	saft	1.86%	42.14	42.44	0.80	60,113	42.77	42.14	42.94	50.10	37.99		16.03	639.77m	4.70%	2.00	2.63	
ycharts-com	saft	-1.66%	42.15		-0.71					50.10	37.17		16.03	638.99m	4.78%		2.63	
zacks	saft	(-1.86%)	42.14		-0.80	vol.  60,113	42.77	42.14		50.10	37.17		16.33	651.96 m	4.66	2.00	2.63	
advfn	orcc	3.40	3.35	3.22	0.11	328957	3.42	3.22										
barchart	orcc	+3.40%	3.35	3.22	+0.11	328,957	3.42	3.22	3.24	7.05	2.95		52.33	$107.27 m			-0.35	
barrons	orcc			3.22		328,957	3.42	3.22				30.95 million		$99.94 million	orcc has not issued dividends in more than 1 year.			
bloomberg	orcc	3.395%	3.350	3.220	0.110	328,957	3.420	3.220		7.05	2.95	31.752mil		106.371mil			-0.160	
boston-com	orcc	+3.395%	3.350 usd	3.220	+0.1100	328,957	3.420	3.220	3.240	7.050	2.950	31,752,495						
bostonmerchant	orcc	+3.395%	3.350 usd	3.220	+0.1100	328,957	3.420	3.220	3.240	7.050	2.950	31,752,495						
business-insider	orcc	+3.395%	3.350 usd	3.220	+0.1100	328,957	3.420	3.220	3.240	7.050	2.950	31,752,495						
chron	orcc	+3.395%	3.350 usd	3.220	+0.1100	328,957	3.420	3.220	3.240	7.050	2.950	31,752,495						
cio-com	orcc	+3.40%	3.350 usd	3.220	+0.1100	328,957	3.420	3.220	3.240	7.050	2.950	31,752,495		106m				
cnn-money	orcc	+3.40%today&rsquo;s change	3.35data as of 3:59pm et	3.22	+0.11	328,957	3.42	3.22	3.24				nm	$106.4m				
easystockalterts	orcc	3.42%	3.35	3.22	+0.11	328957	3.42	3.22	3.24	7.05	2.95						-0.36	
eresearch-fidelity-com	orcc	3.40%	3.3500	3.2200	0.1100	328,957	3.4200	3.2200	3.2400	7.0500	2.9500	31,752,000	nm	$102.88m				
finance-abc7-com	orcc	+3.395%	3.350 usd	3.220	+0.1100	328,957	3.420	3.220	3.240	7.050	2.950	31,752,495						
finance-abc7chicago-com	orcc	+3.395%	3.350 usd	3.220	+0.1100	328,957	3.420	3.220	3.240	7.050	2.950	31,752,495						
financial-content	orcc	+3.395%	3.350 usd	3.220	+0.1100	328,957	3.420	3.220	3.240	7.050	2.950	31,752,495						
finapps-forbes-com	orcc	3.4%	$3.35	3.22	0.11	328,957	3.42	3.22	3.24	7.05	2.95	32 mil		106 mil	0.0	0.00	-0.35	
finviz	orcc	3.40%	3.35			328,957			3.24	-52.48%	13.56%	31.75m		106.36m			-0.36	
fool	orcc	+3.40%	$3.35	$3.22	0.11	328,957	$3.42	$3.22	$3.24	$7.05	$2.95		0.00	$106.37m				
foxbusiness	orcc		$3.35		+0.11	328,957			$3.24									
google-finance	orcc	(3.40%)	3.35	3.22	+0.11	328,957.00	3.42	3.22		7.05	2.95	31.75m		106.37m			-0.36	
howthemarketworks	orcc	3.395%	3.35	3.22	0.11	328,257	3.42	3.22	3.24									
hpcwire	orcc	+3.395%	3.350 usd	3.220	+0.1100	328,957	3.420	3.220	3.240	7.050	2.950	31,752,495						
insidestocks	orcc	+3.40%	3.35	3.22	+0.11	328957	3.42	3.22					price earnings ratio: 22.33					
investopedia	orcc	+3.40 %	$3.35	3.22	+0.11				3.24									
investorguide	orcc	+3.40%	3.35	3.22	+0.11		3.42	3.22		7.05	3.15			106.4m			-0.362	
marketintellisearch	orcc	3.4 %	$3.35	$3.22	0.11	325.60k	$3.42	$3.22	$3.24			31.75m	0.00	0.10b	0.0 %		-0.36	
marketwatch	orcc	+3.40%	$3.35	open: 3.22	+0.11	328,957	$3.42	$3.22	$3.24	$7.05	$2.95			$99.94m				
minyanville	orcc	+3.395%	3.350 usd	3.220	+0.1100	328,957	3.420	3.220	3.240	7.050	2.950	31,752,495						
msn-money	orcc	+3.40%	3.35	3.22	+0.11	328,957	3.42	3.22	3.24	7.05	2.95	31.75 mil	-9.31	102.88 mil			-0.36	
nasdaq-com	orcc	3.4%	$ 3.35	$ 3.22	0.11	328,957	$ 3.42	$ 3.22	$ 3.24	$ 7.05	$ 2.95	31,752,000		$ 106,369,200			$ -0.35	
optimum	orcc	+3.40%	3.35 ( 4:30 pm edt)	3.22	+0.11	328,957	3.42	3.22	3.24	7.05	2.95	31.75m		106.4m			-0.36	
paidcontent	orcc	+3.395%	3.350 usd	3.220	+0.1100	328,957	3.420	3.220	3.240	7.050	2.950	31,752,495						
pc-quote	orcc	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	orcc	+3.40%	3.35	3.22		328,957	3.42	3.22	3.24	7.05	3.15					0.00	-0.362	
predictwallstreet	orcc	+3.40%	3.34		+0.11	328,957												
raymond-james	orcc	3.40	3.35	3.22	0.11	328,957	3.42	3.22	3.35	7.05	2.95						-0.35	
renewable-energy-world	orcc	+3.395%	3.350 usd	3.220	+0.1100	328,957	3.420	3.220	3.240	7.050	2.950	31,752,495						
screamingmedia	orcc	+3.40%	$	open: 3.22	+0.11	328,957	$3.42	$3.22	$3.24	$7.05	$2.95			$99.94m				
scroli	orcc	%	orcc			0												
simple-stock-quotes	orcc	+3.40%	last trade: 3.35		change: 0.110													
smartmoney	orcc	(3.40%)	3.35	$3.22	0.11	328,957	$3.42	$3.22	$3.24	$7.05	$2.95			102,900	0.00%	$0.00		
stocknod	orcc	+3.395%	3.350 usd	3.220	+0.1100	328,957	3.420	3.220	3.240	7.050	2.950	31,752,495						
stockpickr	orcc	3.40%	$3.35 0.11 | 3.40%	3.22	0.11	328.96k	3.42	3.22	3.24	7.05	2.95							
stocksmart	orcc	.0 %	$3.24	4.62	0	16,923	3.32	3.24										
stocktwits	orcc	3.55%	3.35		+0.12													
streetinsider-com	orcc	3.40%	3.35	$3.22	+0.11	328,957	$3.42	$3.22	$3.24	$7.05	$2.95						$-0.36	
thecramerreport	orcc		3.35	3.22	+0.11	328957	3.42	3.22										
thestree	orcc	3.4%	$3.35	3.22	0.11	328957	3.42	3.22	3.24	-7.05	2.95	3.1752495e7		9.9702834e7				
tickerspy	orcc	3.40%	$3.35	3.22	+0.11	328,257	3.42	3.22	3.24	7.05	2.95		-9.0	102.8m	0.00%	$0.00		
tmx-quotemedia	orcc	3.40%	3.350	3.220	0.110	328,957	3.420	3.220	3.240	7.050	2.950	31,752,495		106,370,858			-0.36	
updown	orcc	3.40%	$3.35	$3.22	$0.11	328,257	$3.42	$3.22	$3.24	$7.05	$2.95	31.75b		$103m			-0.36	
wallstreetsurvivor	orcc	3.40%	3.35	3.22	0.11	328,257	3.42	3.22		7.05	2.95			$103m			-0.14	
yahoo-finance	orcc	3.40%	3.35	3.22	0.11	328,957	3.42	3.22	3.24	7.05	2.95			106.37m			-0.36	
ycharts-com	orcc	+3.55%	3.35		+0.12					7.05	2.96			107.43m	0.00%		-0.36	
zacks	orcc	(3.40%)	3.35		0.11	vol.  328,957	3.42	3.22		7.05	2.95		54	102.88 m	0.00	0.00	.06	
advfn	ixys	-1.67	15.28	15.25	-0.26	38078	15.34	15.03										
barchart	ixys	-1.67%	15.28	15.25	-0.26	41,032	15.34	15.03	15.54	15.98	8.00		15.80	$477.50 m			+1.15	
barrons	ixys	1.67%	15.28	15.25	-0.26	38,078	15.34	15.03				32.01 million		$478.11 million	ixys has not issued dividends in more than 1 year.	$0.03		
bloomberg	ixys	-1.673%	15.280	15.250	-0.260	38,078	15.340	15.030		15.98	8.00	31.517mil	16.791	481.579mil			0.910	
boston-com	ixys	-1.673%	15.28 usd	15.25	-0.2600	38,078	15.34	15.03	15.54	15.98	8.000	31,516,934						
bostonmerchant	ixys	-1.673%	15.28 usd	15.25	-0.2600	38,078	15.34	15.03	15.54	15.98	8.000	31,516,934						
business-insider	ixys	-1.673%	15.28 usd	15.25	-0.2600	38,078	15.34	15.03	15.54	15.98	8.000	31,516,934						
chron	ixys	-1.673%	15.28 usd	15.25	-0.2600	38,078	15.34	15.03	15.54	15.98	8.000	31,516,934						
cio-com	ixys	-1.67%	15.28 usd	15.25	-0.2600	38,078	15.34	15.03	15.54	15.98	8.000	31,516,934	13.40	482m				
cnn-money	ixys	-1.67%today&rsquo;s change	15.28data as of 3:59pm et	15.25	-0.26	34,479	15.34	15.03	15.54				13.4	$481.6m				
easystockalterts	ixys	-1.70%	15.28	15.25	-0.26	38078	15.34	15.03	15.54	15.98	8.00		13.40				1.14	
eresearch-fidelity-com	ixys	-1.67%	15.2800	15.2500	-0.2600	38,078	15.3400	15.0300	15.5400	15.9800	8.0000	31,517,000	13.51	$489.77m				
finance-abc7-com	ixys	-1.673%	15.28 usd	15.25	-0.2600	38,078	15.34	15.03	15.54	15.98	8.000	31,516,934						
finance-abc7chicago-com	ixys	-1.673%	15.28 usd	15.25	-0.2600	38,078	15.34	15.03	15.54	15.98	8.000	31,516,934						
financial-content	ixys	-1.673%	15.28 usd	15.25	-0.2600	38,078	15.34	15.03	15.54	15.98	8.000	31,516,934						
finapps-forbes-com	ixys	-1.7%	$15.28	15.25	-0.26	38,078	15.34	15.03	15.54	15.98	8.00	32 mil	13.3	482 mil	0.0	0.00	1.15	
finviz	ixys	-1.67%	15.28			38,078			15.54	-4.38%	91.00%	31.52m	13.63	489.82m			1.14	
fool	ixys	-1.67%	$15.28	$15.25	-0.26	38,078	$15.34	$15.03	$15.54	$15.98	$8.00		13.40	$481.58m	1.60%	0.12		
foxbusiness	ixys		$15.28		-0.26	40,112			$15.54									
google-finance	ixys	(-1.67%)	15.28	15.25	-0.26	38,078.00	15.34	15.03		15.98	8.00	31.52m	13.37	481.58m			1.14	
howthemarketworks	ixys	-1.673%	15.28	15.25	-0.26	38,078	15.34	15.03	15.54									
hpcwire	ixys	-1.673%	15.28 usd	15.25	-0.2600	38,078	15.34	15.03	15.54	15.98	8.000	31,516,934						
insidestocks	ixys	-1.67%	15.28	15.25	-0.26	37278	15.34	15.03					price earnings ratio: 16.79					
investopedia	ixys	-1.67 %	$15.28	15.25	-0.26				15.54									
investorguide	ixys	-1.67%	15.28	15.13	-0.26		15.34	15.20		15.98	8.00		13.63	481.6m			1.14	
marketintellisearch	ixys	-1.67 %	$15.28	$15.13	-0.26	37.60k	$15.34	$15.03	$15.54			31.52m	13.63	0.49b	0.0 %		1.14	
marketwatch	ixys	-1.67%	$15.28	open: 15.25	-0.26	6,261	$15.34	$15.03	$15.54	$15.98	$8.00		13.52	$478.11m			1.13	
minyanville	ixys	-1.673%	15.28 usd	15.25	-0.2600	38,078	15.34	15.03	15.54	15.98	8.000	31,516,934						
msn-money	ixys	-1.67%	15.28	15.25	-0.26	38,078	15.34	15.03	15.54	15.98	8.00	31.52 mil	13.40	489.77 mil			1.14	
nasdaq-com	ixys	1.67%	$ 15.28	$ 15.25	0.26	38,078	$ 15.34	$ 15.03	$ 15.54	$ 15.98	$ 8	31,250,000	13.29	$ 477,500,000	2.57 %	$0.400000	$ 1.15	
optimum	ixys	-1.67%	15.28 ( 4:00 pm edt)	15.25	-0.26	38,078	15.34	15.03	15.54	15.98	8.00	31.52m	13.4	481.6m	0.65	0.10	1.14	
paidcontent	ixys	-1.673%	15.28 usd	15.25	-0.2600	38,078	15.34	15.03	15.54	15.98	8.000	31,516,934						
pc-quote	ixys	-1.67%	15.28	15.25	-0.26	40,112	15.34	15.03	15.54	15.98	8.00	32,053,285	13.63158	489,774,000		0.1		
personal-wealth-biz	ixys	-1.67%	15.28	15.13	-0.26	40,112	15.34	15.03	15.54	15.98	8.00		13.63			0.00	1.14	
predictwallstreet	ixys	-1.67%	15.28		-0.26	38,078												
raymond-james	ixys	-1.67	15.28	15.25	-0.26	38,078	15.34	15.03	15.28	15.98	8.00		13.06				1.17	
renewable-energy-world	ixys	-1.673%	15.28 usd	15.25	-0.2600	38,078	15.34	15.03	15.54	15.98	8.000	31,516,934						
screamingmedia	ixys	-1.67%	$	open: 15.25	-0.26	6,261	$15.34	$15.03	$15.54	$15.98	$8.00		13.52	$478.11m			1.13	
scroli	ixys	%	ixys			0												
simple-stock-quotes	ixys	-1.67%	last trade: 15.28		change: -0.260								p/e ratio: 13.63					
smartmoney	ixys	(-1.67%)	15.28	$15.25	-0.26	38,078	$15.34	$15.03	$15.54	$15.98	$8.00			489,800	0.00%	$0.07		
stocknod	ixys	-1.673%	15.28 usd	15.25	-0.2600	38,078	15.34	15.03	15.54	15.98	8.000	31,516,934						
stockpickr	ixys	-1.67%	$15.28 -0.26 | -1.67%	15.25	-0.26	38.08k	15.34	15.03	15.54	15.98	8.00							
stocksmart	ixys	.0 %	$13.19	11.71	0	7,165	13.81	13.16										
stocktwits	ixys	-1.67%	15.28		-0.26													
streetinsider-com	ixys	1.67%	15.28	$15.25	-0.26	38,078	$15.34	$15.03	$15.54	$15.98	$8.00		13.40				$1.14	
thecramerreport	ixys		15.28	15.13	-0.26	38078	15.34	15.03										
thestree	ixys	-1.67%	$15.28	15.25	-0.26	38078	15.34	15.03	15.54	-15.98	8.0	3.1516934e7		4.78111889e8				
tickerspy	ixys	-1.67%	$15.28	15.25	-0.26	38,078	15.34	15.03	15.54	15.98	8.00		13.6	488.7m	0.00%	$0.10		
tmx-quotemedia	ixys	-1.67%	15.280	15.250	-0.260	40,112	15.340	15.030	15.540	15.980	8.000	31,516,934	13.60	481,578,752			1.14	
updown	ixys	-1.67%	$15.28	$15.25	-$0.26	38,078	$15.34	$15.03	$15.54	$15.98	$8.00	31.25b	13.28	$490m			1.17	
wallstreetsurvivor	ixys	-1.67%	15.28	15.25	-0.26	38,078	15.34	15.03		15.98	8.23		13.60	$490m			1.14	
yahoo-finance	ixys	1.67%	15.28	15.13	0.26	38,078	15.34	15.03	15.54	15.98	8.00		13.40	481.56m			1.14	
ycharts-com	ixys	-1.67%	15.28		-0.26					15.98	8.00		13.40	477.50m	0.00%		1.14	
zacks	ixys	(-1.67%)	15.28		-0.26	vol.  38,078	15.34	15.03		15.98	8.00		16.19	489.77 m	0.00	0.00	.96	
advfn	mxim	-0.54	25.81	25.65	-0.14	1046013	25.8101	25.535										
barchart	mxim	-0.54%	25.81	25.65	-0.14	955,127	25.81	25.53	25.95	28.19	15.30		16.07	$7.65 b	3.27%	$0.84	+1.39	
barrons	mxim	0.54%	25.81	25.65	-0.14	1.045m	25.81	25.535				310.02 million		$7.59 billion	3.25%	$0.21		
bloomberg	mxim	-0.539%	25.810	25.650	-0.140	1,046,013	25.810	25.535		28.44	15.67	295.368mil	17.439	7,623.439mil	3.263	0.210 regular cash	1.480	
boston-com	mxim	-0.5395%	25.81 usd	25.65	-0.1400	1,043,513	25.81	25.54	25.95	28.44	15.67	295,367,676						
bostonmerchant	mxim	-0.5395%	25.81 usd	25.65	-0.1400	1,043,513	25.81	25.54	25.95	28.44	15.67	295,367,676						
business-insider	mxim	-0.5395%	25.81 usd	25.65	-0.1400	1,043,513	25.81	25.54	25.95	28.44	15.67	295,367,676						
chron	mxim	-0.5395%	25.81 usd	25.65	-0.1400	1,042,313	25.81	25.54	25.95	28.44	15.67	295,367,676						
cio-com	mxim	-0.54%	25.81 usd	25.65	-0.1400	1,042,313	25.81	25.54	25.95	28.44	15.67	295,367,676	18.57	8b	3.2	0.84		
cnn-money	mxim	-0.54%today&rsquo;s change	25.81data as of 4:00pm et	25.65	-0.14	1,044,513	25.81	25.54	25.95				18.6	$7.6b	3.25%			
easystockalterts	mxim	-0.55%	25.81	25.65	-0.14	1042313	25.81	25.54	25.95	28.44	15.67		18.57				1.39	
eresearch-fidelity-com	mxim	-0.54%	25.8100	25.6500	-0.1400	1,044,813	25.8101	25.5350	25.9500	28.4400	15.6700	295,368,000	18.67	$7.66b	3.24%	$0.210000		
finance-abc7-com	mxim	-0.5395%	25.81 usd	25.65	-0.1400	1,042,313	25.81	25.54	25.95	28.44	15.67	295,367,676						
finance-abc7chicago-com	mxim	-0.5395%	25.81 usd	25.65	-0.1400	1,042,313	25.81	25.54	25.95	28.44	15.67	295,367,676						
financial-content	mxim	-0.5395%	25.81 usd	25.65	-0.1400	1,042,313	25.81	25.54	25.95	28.44	15.67	295,367,676						
finapps-forbes-com	mxim	-0.5%	$25.81	25.65	-0.14	1,044,813	25.81	25.53	25.95	28.44	15.67	295 mil	18.6	8 bil	3.3	0.84	1.39	
finviz	mxim	-0.54%	25.81			1,044,813			25.95	-8.41%	68.75%	295.37m	18.67	7.66b		0.84	1.39	
fool	mxim	-0.54%	$25.81	$25.65	-0.14	1,044,813	$25.81	$25.53	$25.95	$28.44	$15.67		18.50	$7.62b	4.40%	0.84		
foxbusiness	mxim		$25.81		-0.14	1,046,338			$25.95									
google-finance	mxim	(-0.54%)	25.81	25.65	-0.14	1.04m	25.81	25.53		28.44	15.67	295.37m	18.58	7.62b	3.25	0.21	1.39	
howthemarketworks	mxim	-0.539%	25.81	25.65	-0.14	1,042,313	25.8101	25.535	25.95									
hpcwire	mxim	-0.5395%	25.81 usd	25.65	-0.1400	1,043,513	25.81	25.54	25.95	28.44	15.67	295,367,676						
insidestocks	mxim	-0.54%	25.81	25.65	-0.14	909681	25.81	25.53					price earnings ratio: 16.13					
investopedia	mxim	-0.54 %	$25.81	25.65	-0.14				25.95									
investorguide	mxim	-0.54%	25.81	25.67	-0.14		25.8101	25.54		28.44	15.67		18.70	7.623b			1.388	
marketintellisearch	mxim	-0.69 %	$25.77	$25.65	-0.18	1030.70k	$25.81	$25.53	$25.95			295.37m	18.67	7.66b	3.24 %		1.39	
marketwatch	mxim	-0.54%	$25.80	open: 25.65	-0.14	2,233	$25.81	$25.54	$25.95	$28.44	$15.67		18.63	$7.59b	3.25%	0.21	1.39	
minyanville	mxim	-0.5395%	25.81 usd	25.65	-0.1400	1,042,313	25.81	25.54	25.95	28.44	15.67	295,367,676						
msn-money	mxim	-0.54%	25.81	25.65	-0.14	1.04 mil	25.81	25.54	25.95	28.44	15.67	295.37 mil	18.57	7.66 bil	3.24%	0.84	1.39	
nasdaq-com	mxim	0.54%	$ 25.81	$ 25.65	0.14	1,044,813	$ 25.8101	$ 25.535	$ 25.95	$ 28.44	$ 15.67	295,368,000	18.57	$ 7,623,448,080	3.24 %	$0.840000	$ 1.39	
optimum	mxim	-0.54%	25.81 ( 4:00 pm edt)	25.65	-0.14	1,037,109	25.81	25.54	25.95	28.44	15.67	295.37m	18.6	7.6b	3.25	0.84	1.39	
paidcontent	mxim	-0.5395%	25.81 usd	25.65	-0.1400	1,042,313	25.81	25.54	25.95	28.44	15.67	295,367,676						
pc-quote	mxim	-0.54%	25.81	25.65	-0.14	1,046,750	25.8101	25.535	25.95	28.44	15.67	296,970,167	18.66906	7,664,800,000		0.21		
personal-wealth-biz	mxim	-0.54%	25.81	25.67	-0.14	1,046,338	25.8101	25.535	25.95	28.44	15.67		18.70		3.24	0.84	1.388	
predictwallstreet	mxim	-0.54%	25.81		-0.14	1,044,813												
raymond-james	mxim	-0.54	25.81	25.65	-0.14	1,044,813	25.81	25.54	25.81	28.44	15.67		18.31				1.41	
renewable-energy-world	mxim	-0.5395%	25.81 usd	25.65	-0.1400	1,042,313	25.81	25.54	25.95	28.44	15.67	295,367,676						
screamingmedia	mxim	-0.54%	$	open: 25.65	-0.14	1,675	$25.81	$25.54	$25.95	$28.44	$15.67		18.63	$7.59b	3.25%	0.21	1.39	
scroli	mxim	%	mxim			0												
simple-stock-quotes	mxim	-0.54%	last trade: 25.81		change: -0.140								p/e ratio: 18.7					
smartmoney	mxim	(-0.54%)	25.81	$25.65	-0.14	1,044,813	$25.81	$25.54	$25.95	$28.44	$15.67			7,664,800	3.24%	$0.21		
stocknod	mxim	-0.5395%	25.81 usd	25.65	-0.1400	1,042,313	25.81	25.54	25.95	28.44	15.67	295,367,676						
stockpickr	mxim	-0.54%	$25.81 -0.14 | -0.54%	25.65	-0.14	1.04m	25.81	25.54	25.95	28.44	15.67							
stocksmart	mxim	.0 %	$26.435	23.79	0	533,801	27.3	26.43										
stocktwits	mxim	-0.66%	25.78		-0.17													
streetinsider-com	mxim	0.54%	25.81	$25.65	-0.14	1,042,313	$25.81	$25.54	$25.95	$28.44	$15.67		18.57				$1.39	
thecramerreport	mxim		25.81	25.67	-0.14	1046013	25.8101	25.535										
thestree	mxim	-0.54%	$25.81	25.65	-0.14	1044813	25.81	25.54	25.95	-28.44	15.67	2.95367676e8		7.59390295e9				
tickerspy	mxim	-0.54%	$25.81	25.65	-0.14	1,044,813	25.81	25.54	25.95	28.44	15.67		18.7	7.6b	3.24%	$0.21		
tmx-quotemedia	mxim	-0.54%	25.810	25.650	-0.140	1,046,338	25.810	25.535	25.950	28.440	15.670	295,367,676	18.70	7,623,439,718	3.237	0.210 usd	1.39	
updown	mxim	-0.54%	$25.81	$25.65	-$0.14	1,044,513	$25.81	$25.54	$25.95	$28.44	$15.67	295.36b	18.35	$7.66b			1.41	
wallstreetsurvivor	mxim	-0.54%	25.81	25.65	-0.14	1,042,313	25.81	25.54		28.44	15.67		18.70	$8b	3.20%	0.80 -	0.40	
yahoo-finance	mxim	0.54%	25.81	25.67	0.14	1,044,813	25.81	25.54	25.95	28.44	15.67		18.60	7.62b	3.30%	0.84	1.39	
ycharts-com	mxim	-0.69%	25.78		-0.18					28.44	15.67		18.55	7.64b	3.42%		1.39	
zacks	mxim	(-0.54%)	25.81		-0.14	vol.  1,044,813	25.81	25.54		28.44	15.67		16.22	7.66 b	3.24	0.84	1.6	
advfn	ek	-0.70	2.83	2.85	-0.02	11280472	2.86	2.8										
barchart	ek	-0.70%	2.83	2.85	-0.02	11,280,473	2.86	2.80	2.85	5.95	2.75		0.00	$760.93 m			-1.61	
barrons	ek	0.70%	2.83	2.85	-0.02	11.234m	2.86	2.80				268.50 million		$758.69 million	ek has not issued dividends in more than 1 year.	$0.25		
bloomberg	ek	-0.702%	2.830	2.850	-0.020	11,280,472	2.860	2.800		5.95	2.75	269.038mil		761.378mil			-3.880	
boston-com	ek	-0.7018%	2.830 usd	2.850	-0.0200	11,280,472	2.860	2.800	2.850	5.950	2.750	269,038,172						
bostonmerchant	ek	-0.7018%	2.830 usd	2.850	-0.0200	11,280,472	2.860	2.800	2.850	5.950	2.750	269,038,172						
business-insider	ek	-0.7018%	2.830 usd	2.850	-0.0200	11,280,472	2.860	2.800	2.850	5.950	2.750	269,038,172						
chron	ek	-0.7018%	2.830 usd	2.850	-0.0200	11,279,472	2.860	2.800	2.850	5.950	2.750	269,038,172						
cio-com	ek	-0.70%	2.830 usd	2.850	-0.0200	11,279,472	2.860	2.800	2.850	5.950	2.750	269,038,172		761m				
cnn-money	ek	-0.70%	2.83	2.85	-0.02	11,274,472	2.86	2.80	2.85				nm	$761.4m				
easystockalterts	ek	-0.70%	2.83	2.85	-0.02	11279472	2.86	2.80	2.85	5.95	2.75						-3.87	
eresearch-fidelity-com	ek	-0.70%	2.8300	2.8500	-0.0200	11,279,472	2.8600	2.8000	2.8500	5.9500	2.7500	269,038,000	nm	$766.76m				
finance-abc7-com	ek	-0.7018%	2.830 usd	2.850	-0.0200	11,279,472	2.860	2.800	2.850	5.950	2.750	269,038,172						
finance-abc7chicago-com	ek	-0.7018%	2.830 usd	2.850	-0.0200	11,279,472	2.860	2.800	2.850	5.950	2.750	269,038,172						
financial-content	ek	-0.7018%	2.830 usd	2.850	-0.0200	11,279,472	2.860	2.800	2.850	5.950	2.750	269,038,172						
finapps-forbes-com	ek	-0.7%	$2.83	2.85	-0.02	11,279,472	2.86	2.80	2.85	5.95	2.75	269 mil		761 mil	0.0	0.00	-1.62	
finviz	ek	-0.70%	2.83			11,274,472			2.85	-52.44%	2.91%	269.04m		761.38m			-3.88	
fool	ek	-0.70%	$2.83	$2.85	-0.02	11,249,547	$2.86	$2.80	$2.85	$5.95	$2.75		0.00	$761.38m	16.40%	0.50		
foxbusiness	ek		$2.83		-0.02	11,285,972			$2.85									
google-finance	ek	(-0.70%)	2.83	2.85	-0.02	11.28m	2.86	2.80		5.95	2.75	269.04m		761.38m			-3.88	
howthemarketworks	ek	-0.702%	2.83	2.85	-0.02	11,236,797	2.86	2.8	2.85									
hpcwire	ek	-0.7018%	2.830 usd	2.850	-0.0200	11,279,472	2.860	2.800	2.850	5.950	2.750	269,038,172						
insidestocks	ek	-0.70%	2.83	2.85	-0.02	11250648	2.86	2.80										
investopedia	ek	-0.70 %	$2.83	2.85	-0.02				2.85									
investorguide	ek	-0.70%	2.83	2.85	-0.02		2.86	2.80		5.95	2.75			761.4m			-3.947	
marketintellisearch	ek	-0.7 %	$2.83	$2.85	-0.02	11195.30k	$2.86	$2.80	$2.85			269.04m	0.00	0.77b	0.0 %		-3.88	
marketwatch	ek	-0.70%	$2.85	open: 2.85	-0.02	46,175	$2.86	$2.80	$2.85	$5.95	$2.75		2.16	$758.69m			1.31	
minyanville	ek	-0.7018%	2.830 usd	2.850	-0.0200	11,279,472	2.860	2.800	2.850	5.950	2.750	269,038,172						
msn-money	ek	-0.70%	2.83	2.85	-0.02	11.28 mil	2.86	2.80	2.85	5.95	2.75	269.04 mil	-0.74	766.76 mil			-3.91	
nasdaq-com	ek	0.7%	$ 2.83		0.02	11,274,472	$ 2.86	$ 2.80	$ 2.85	$ 5.95	$ 2.75	269,038,000		$ 761,377,540	17.54 %	$0.500000	$ -1.61	
optimum	ek	-0.70%	2.83 ( 4:15 pm edt)	2.85	-0.02	11,274,472	2.86	2.80	2.85	5.95	2.75	269.04m		761.4m	8.83	0.25	-3.87	
paidcontent	ek	-0.7018%	2.830 usd	2.850	-0.0200	11,279,472	2.860	2.800	2.850	5.950	2.750	269,038,172						
pc-quote	ek	-0.70%	2.83	2.85	-0.02	11,279,472	2.86	2.8	2.85	5.95	2.75	270,939,329	-0.74413	766,758,000		0.25		
personal-wealth-biz	ek	-0.70%	2.83	2.85	-0.02	11,285,972	2.86	2.80	2.85	5.95	2.75					0.00	-3.947	
predictwallstreet	ek	-0.70%	2.83		-0.02	5,225,929												
raymond-james	ek	-0.70	2.83	2.85	-0.02	11,279,472	2.86	2.80	2.83	5.95	2.75						-3.87	
renewable-energy-world	ek	-0.7018%	2.830 usd	2.850	-0.0200	11,279,472	2.860	2.800	2.850	5.950	2.750	269,038,172						
screamingmedia	ek	-0.70%	$	open: 2.85	-0.02	45,175	$2.86	$2.80	$2.85	$5.95	$2.75		2.16	$758.69m			1.31	
scroli	ek	%	ek			0												
simple-stock-quotes	ek	-0.70%	last trade: 2.83		change: -0.020													
smartmoney	ek	(-0.70%)	2.83	$2.85	-0.02	11,279,472	$2.86	$2.80	$2.85	$5.95	$2.75			766,800	0.00%	$0.25		
stocknod	ek	-0.7018%	2.830 usd	2.850	-0.0200	11,279,472	2.860	2.800	2.850	5.950	2.750	269,038,172						
stockpickr	ek	-0.70%	$2.83 -0.02 | -0.70%	2.85	-0.02	11.27m	2.86	2.80	2.85	5.95	2.75							
stocksmart	ek	.0 %	$3.265	5.52	0	584,961	3.35	3.26										
stocktwits	ek	-0.35%	2.84		-0.01													
streetinsider-com	ek	0.7%	2.83	$2.85	-0.02	11,279,472	$2.86	$2.80	$2.85	$5.95	$2.75						$-3.87	
thecramerreport	ek		2.83	2.85	-0.02	11279472	2.86	2.80										
thestree	ek	-0.7%	$2.83	2.85	-0.02	11274472	2.86	2.8	2.85	-5.95	2.75	2.69038172e8		7.58687645e8				
tickerspy	ek	-0.70%	$2.83	2.85	-0.02	11,279,472	2.86	2.80	2.85	5.95	2.75		-0.7	766.6m	0.00%	$0.25		
tmx-quotemedia	ek	-0.70%	2.830	2.850	-0.020	11,285,972	2.860	2.800	2.850	5.950	2.750	269,038,172		761,378,027			-3.92	
updown	ek	-0.70%	$2.83	$2.85	-$0.02	11,231,397	$2.86	$2.80	$2.85	$5.95	$2.75	269.03b		$767m			-3.92	
wallstreetsurvivor	ek	-0.70%	2.83	2.85	-0.02	11,236,797	2.86	2.80		5.95	2.75			$767m			-2.56	
yahoo-finance	ek	0.70%	2.83	2.85	0.02	11,279,472	2.86	2.80	2.85	5.95	2.75			761.38m			-3.95	
ycharts-com	ek	-0.35%	2.84		-0.01					5.95	2.75			763.62m	0.00%		-3.87	
zacks	ek	(-0.70%)	2.83		-0.02	vol.  11,279,472	2.86	2.80		5.95	2.75			766.76 m	0.00	0.00	-2.03	
advfn	hbcp	0.69	14.55	14.45	0.1	7399	14.59	14.45										
barchart	hbcp	+0.48%	14.55	14.45	+0.07	6,699	14.59	14.45	14.48	16.19	12.34		21.46	$117.71 m			+0.62	
barrons	hbcp	0.45%	14.55	14.45	+0.065	7,399	14.59	14.45				7.59 million		$116.25 million	hbcp has not issued dividends in more than 1 year.			
bloomberg	hbcp	0.449%	14.550	14.450	0.065	7,399	14.590	14.450		16.19	12.34	8.084mil	19.400	117.621mil			0.750	
boston-com	hbcp	+0.4487%	14.55 usd	14.45	+0.0650	7,399	14.59	14.45	14.48	16.19	12.34	8,083,896						
bostonmerchant	hbcp	+0.4487%	14.55 usd	14.45	+0.0650	7,399	14.59	14.45	14.48	16.19	12.34	8,083,896						
business-insider	hbcp	+0.4487%	14.55 usd	14.45	+0.0650	7,399	14.59	14.45	14.48	16.19	12.34	8,083,896						
chron	hbcp	+0.4487%	14.55 usd	14.45	+0.0650	7,399	14.59	14.45	14.48	16.19	12.34	8,083,896						
cio-com	hbcp	+0.45%	14.55 usd	14.45	+0.0650	7,399	14.59	14.45	14.48	16.19	12.34	8,083,896	23.47	118m				
cnn-money	hbcp	+0.45%today&rsquo;s change	14.55data as of 3:59pm et	14.45	+0.065	7,399	14.59	14.45	14.49				23.5	$117.6m				
easystockalterts	hbcp	0.42%	14.55	14.45	+0.06	7399	14.59	14.45	14.49	16.19	12.34		23.47				0.62	
eresearch-fidelity-com	hbcp	0.45%	14.5500	14.4500	0.0650	7,399	14.5900	14.4500	14.4850	16.1900	12.3400	8,084,000	23.19	$117.10m				
finance-abc7-com	hbcp	+0.4487%	14.55 usd	14.45	+0.0650	7,399	14.59	14.45	14.48	16.19	12.34	8,083,896						
finance-abc7chicago-com	hbcp	+0.4487%	14.55 usd	14.45	+0.0650	7,399	14.59	14.45	14.48	16.19	12.34	8,083,896						
financial-content	hbcp	+0.4487%	14.55 usd	14.45	+0.0650	7,399	14.59	14.45	14.48	16.19	12.34	8,083,896						
finapps-forbes-com	hbcp	0.4%	$14.55	14.45	0.06	7,399	14.59	14.45	14.48	16.19	12.34	8 mil	30.3	118 mil	0.0	0.00	0.48	
finviz	hbcp	0.41%	14.55			7,399			14.49	-10.13%	17.91%	8.08m	23.37	117.08m			0.62	
fool	hbcp	+0.45%	$14.55	$14.45	0.06	7,399	$14.59	$14.45	$14.48	$16.19	$12.34		23.60	$117.62m				
foxbusiness	hbcp		$14.55		+0.06	7,399			$14.48									
google-finance	hbcp	(0.59%)	14.57	14.45	+0.09	7,399.00	14.59	14.45		16.19	12.34	8.08m	23.66	117.78m			0.62	
howthemarketworks	hbcp	0.449%	14.55	14.45	0.065	7,399	14.59	14.45	14.485									
hpcwire	hbcp	+0.4487%	14.55 usd	14.45	+0.0650	7,399	14.59	14.45	14.48	16.19	12.34	8,083,896						
insidestocks	hbcp	+0.48%	14.55	14.45	+0.07	7399	14.59	14.45										
investopedia	hbcp	+0.41 %	$14.55	14.45	+0.06				14.49									
investorguide	hbcp	+0.45%	14.55	14.45	+0.065		14.59	14.45		16.19	12.34		23.25	117.6m			0.623	
marketintellisearch	hbcp	0.48 %	$14.55	$14.45	0.07	7.20k	$14.59	$14.45	$14.48			8.08m	23.37	0.12b	0.0 %		0.62	
marketwatch	hbcp	+0.45%	$14.57	open: 14.45	+0.07	200	$14.59	$14.45	$14.49	$16.19	$12.34		22.83	$116.25m			0.64	
minyanville	hbcp	+0.4487%	14.55 usd	14.45	+0.0650	7,399	14.59	14.45	14.48	16.19	12.34	8,083,896						
msn-money	hbcp	+0.45%	14.55	14.45	+0.07	7,399	14.59	14.45	14.49	16.19	12.34	8.08 mil	23.47	117.1 mil			0.62	
nasdaq-com	hbcp	0.45%	$ 14.55	$ 14.45	0.065	7,399	$ 14.59	$ 14.45	$ 14.485	$ 16.19	$ 12.34	8,084,000	23.47	$ 117,622,200			$ 0.62	
optimum	hbcp	+0.45%	14.55 ( 3:59 pm edt)	14.45	+0.07	7,399	14.59	14.45	14.48	16.19	12.34	8.08m	23.5	117.6m			0.62	
paidcontent	hbcp	+0.4487%	14.55 usd	14.45	+0.0650	7,399	14.59	14.45	14.48	16.19	12.34	8,083,896						
pc-quote	hbcp	0.48%	14.55	14.45	0.07	7,399	14.59	14.45	14.485	16.19	12.34	8,047,883	23.3629	117,097,000				
personal-wealth-biz	hbcp	+0.45%	14.55	14.45		7,399	14.59	14.45	14.485	16.19	12.34		23.25			0.00	0.623	
predictwallstreet	hbcp	+0.45%	14.55		+0.07	7,399												
raymond-james	hbcp	0.45	14.55	14.45	0.07	7,399	14.59	14.45	14.55	16.19	12.34		23.47				0.62	
renewable-energy-world	hbcp	+0.4487%	14.55 usd	14.45	+0.0650	7,399	14.59	14.45	14.48	16.19	12.34	8,083,896						
screamingmedia	hbcp	+0.45%	$	open: 14.45	+0.07	200	$14.59	$14.45	$14.49	$16.19	$12.34		22.83	$116.25m			0.64	
scroli	hbcp	%	hbcp			0												
simple-stock-quotes	hbcp	+0.45%	last trade: 14.55		change: 0.065								p/e ratio: 23.25					
smartmoney	hbcp	(0.45%)	14.55	$14.45	0.06	7,399	$14.59	$14.45	$14.48	$16.19	$12.34			117,100	0.00%	$0.00		
stocknod	hbcp	+0.4487%	14.55 usd	14.45	+0.0650	7,399	14.59	14.45	14.48	16.19	12.34	8,083,896						
stockpickr	hbcp	0.45%	$14.55 0.06 | 0.45%	14.45	0.06	7.40k	14.59	14.45	14.48	16.19	12.34							
stocksmart	hbcp	.0 %	$14.85	14.17	0	600	15.08	14.85										
stocktwits	hbcp	0.62%	14.57		+0.09													
streetinsider-com	hbcp	0.41%	14.55	$14.45	+0.06	7,399	$14.59	$14.45	$14.49	$16.19	$12.34		23.47				$0.62	
thecramerreport	hbcp		14.55	14.45	+0.065	7399	14.59	14.45										
thestree	hbcp	0.45%	$14.55	14.45	0.06	7399	14.59	14.45	14.48	-16.19	12.34	8083896.0		1.16408102e8				
tickerspy	hbcp	0.45%	$14.55	14.45	+0.07	7,399	14.59	14.45	14.48	16.19	12.34		23.4	117.1m	0.00%	$0.00		
tmx-quotemedia	hbcp	0.45%	14.550	14.450	0.065	7,399	14.590	14.450	14.485	16.190	12.340	8,083,896	23.40	117,620,687			0.62	
updown	hbcp	0.41%	$14.55	$14.45	$0.06	7,399	$14.59	$14.45	$14.49	$16.19	$12.34	8.08b	23.08	$117m			0.63	
wallstreetsurvivor	hbcp	0.45%	14.55	14.45	0.07	7,399	14.59	14.45		16.19	12.67		23.40	$117m			0.62	
yahoo-finance	hbcp	0.45%	14.55	14.45	0.07	7,399	14.59	14.45	14.49	16.19	12.34		23.35	117.61m			0.62	
ycharts-com	hbcp	+0.59%	14.57		+0.09					16.19	12.34		23.50	117.87m	0.00%		0.62	
zacks	hbcp	(0.48%)	14.55		0.07	vol.  7,399	14.59	14.45		16.19	12.34		21.62	117.10 m	0.00	0.00	.67	
advfn	cmcsa	-0.27	25.51	25.34	-0.07	22458334	25.615	25.16										
barchart	cmcsa	-0.27%	25.51	25.29	-0.07	20,691,807	25.61	25.16	25.58	27.04	16.45		18.88	$70.57 b	1.77%	$0.45	+1.32	
barrons	cmcsa	0.27%	25.51	25.34	-0.07	22.050m	25.615	25.16				2.82 billion		$70.06 billion	1.76%	$0.11		
bloomberg	cmcsa	-0.274%	25.510	25.340	-0.070	22,458,334	25.615	25.160		27.16	16.76	2,084.368mil	18.757	69,868.210mil	1.625	0.112 regular cash	1.360	
boston-com	cmcsa	-0.2737%	25.51 usd	25.34	-0.0700	22,442,209	25.61	25.16	25.58	27.16	16.76	2,084,367,723						
bostonmerchant	cmcsa	-0.2737%	25.51 usd	25.34	-0.0700	22,442,209	25.61	25.16	25.58	27.16	16.76	2,084,367,723						
business-insider	cmcsa	-0.2737%	25.51 usd	25.34	-0.0700	22,442,209	25.61	25.16	25.58	27.16	16.76	2,084,367,723						
chron	cmcsa	-0.2737%	25.51 usd	25.34	-0.0700	22,442,209	25.61	25.16	25.58	27.16	16.76	2,084,367,723						
cio-com	cmcsa	-0.27%	25.51 usd	25.34	-0.0700	22,442,209	25.61	25.16	25.58	27.16	16.76	2,084,367,723	19.33	53b	1.7	0.45		
cnn-money	cmcsa	-0.27%	25.51	25.34	-0.07	22,458,334	25.62	25.16	25.58				19.3	$53.2b	1.76%			
easystockalterts	cmcsa	-0.24%	25.52	25.34	-0.06	21433846	25.62	25.16	25.58	27.16	16.76		19.33				1.32	
eresearch-fidelity-com	cmcsa	-0.27%	25.5100	25.3400	-0.0700	22,458,334	25.6150	25.1600	25.5800	27.1600	16.7600	2,084,368,000	19.38	$53.32b	1.76%	$0.112500		
finance-abc7-com	cmcsa	-0.2737%	25.51 usd	25.34	-0.0700	22,442,209	25.61	25.16	25.58	27.16	16.76	2,084,367,723						
finance-abc7chicago-com	cmcsa	-0.2737%	25.51 usd	25.34	-0.0700	22,442,209	25.61	25.16	25.58	27.16	16.76	2,084,367,723						
financial-content	cmcsa	-0.2737%	25.51 usd	25.34	-0.0700	22,442,209	25.61	25.16	25.58	27.16	16.76	2,084,367,723						
finapps-forbes-com	cmcsa	-0.3%	$25.51	25.34	-0.07	22,458,334	25.61	25.16	25.58	27.16	16.76	2.08 bil	19.3	53 bil	1.8	0.45	1.32	
finviz	cmcsa	-0.27%	25.51			22,456,834			25.58	-5.64%	55.07%	2.77b	19.38	70.76b		0.45	1.32	
fool	cmcsa	-0.27%	$25.51	$25.34	-0.07	19,761,380	$25.61	$25.16	$25.58	$27.16	$16.76		19.70	$70.57b	2.40%	0.45		
foxbusiness	cmcsa		$25.51		-0.07	22,514,634			$25.58									
google-finance	cmcsa	(-0.27%)	25.51	25.34	-0.07	22.46m	25.61	25.16		27.16	16.76	2.76b	19.30	70.34b	1.76	0.11	1.32	
howthemarketworks	cmcsa	-0.274%	25.51	25.34	-0.07	22,442,209	25.615	25.16	25.58									
hpcwire	cmcsa	-0.2737%	25.51 usd	25.34	-0.0700	22,442,209	25.61	25.16	25.58	27.16	16.76	2,084,367,723						
insidestocks	cmcsa	-0.27%	25.51	25.29	-0.07	18974096	25.61	25.16					price earnings ratio: 18.49					
investopedia	cmcsa	-0.16 %	$25.54	25.34	-0.04				25.58									
investorguide	cmcsa	-0.27%	25.51	25.345	-0.07		25.615	25.16		27.16	16.76		19.38	70.566b			1.32	
marketintellisearch	cmcsa	-0.31 %	$25.50	$25.34	-0.08	22307.20k	$25.61	$25.16	$25.58			2766.20m	19.38	70.76b	1.76 %		1.32	
marketwatch	cmcsa	-0.27%	$25.51	open: 25.34	-0.07	534,386	$25.62	$25.16	$25.58	$27.16	$16.76		19.28	$70.06b	1.76%	0.11	1.32	
minyanville	cmcsa	-0.2737%	25.51 usd	25.34	-0.0700	22,442,209	25.61	25.16	25.58	27.16	16.76	2,084,367,723						
msn-money	cmcsa	-0.27%	25.51	25.34	-0.07	22.46 mil	25.62	25.16	25.58	27.16	16.76	2.77 bil	19.33	70.03 bil	1.76%	0.45	1.32	
nasdaq-com	cmcsa	0.27%	$ 25.51	$ 25.34	0.07	22,458,334	$ 25.615	$ 25.16	$ 25.58	$ 27.16	$ 16.76	2,084,368,000	19.33	$ 53,172,227,680	1.76 %	$0.450000	$ 1.32	
optimum	cmcsa	-0.27%	25.51 ( 4:00 pm edt)	25.34	-0.07	22,022,647	25.61	25.16	25.58	27.16	16.76	2.08b	19.3	53.2b	1.76	0.45	1.32	
paidcontent	cmcsa	-0.2737%	25.51 usd	25.34	-0.0700	22,442,209	25.61	25.16	25.58	27.16	16.76	2,084,367,723						
pc-quote	cmcsa	-0.27%	25.51	25.34	-0.07	22,644,267	25.615	25.16	25.58	27.16	16.76	2,090,087,534	19.37879	53,318,133,000		0.1125		
personal-wealth-biz	cmcsa	-0.27%	25.51	25.345	-0.07	22,590,988	25.615	25.16	25.58	27.16	16.76		19.38		1.63	0.416	1.32	
predictwallstreet	cmcsa	-0.27%	25.51		-0.07	14,243,478												
raymond-james	cmcsa	-0.27	25.51	25.34	-0.07	22,458,334	25.62	25.16	25.51	27.16	16.76		19.33				1.32	
renewable-energy-world	cmcsa	-0.2737%	25.51 usd	25.34	-0.0700	22,442,209	25.61	25.16	25.58	27.16	16.76	2,084,367,723						
screamingmedia	cmcsa	-0.27%	$	open: 25.34	-0.07	534,386	$25.62	$25.16	$25.58	$27.16	$16.76		19.28	$70.06b	1.76%	0.11	1.32	
scroli	cmcsa	-0.27%	cmcsa 25.51	25.34	-0.07	19,548,522	25.61	25.16	25.58	27.16	16.76		19.30				1.32	
simple-stock-quotes	cmcsa	-0.27%	last trade: 25.51		change: -0.070								p/e ratio: 19.38					
smartmoney	cmcsa	(-0.27%)	25.51	$25.34	-0.07	22,458,334	$25.62	$25.16	$25.58	$27.16	$16.76			53,318,100	1.76%	$0.11		
stocknod	cmcsa	-0.2737%	25.51 usd	25.34	-0.0700	22,442,209	25.61	25.16	25.58	27.16	16.76	2,084,367,723						
stockpickr	cmcsa	-0.27%	$25.51 -0.07 | -0.27%	25.34	-0.07	22.15m	25.62	25.16	25.58	27.16	16.76							
stocksmart	cmcsa	.0 %	$24.45	22.03	0	2,192,917	25.17	24.385										
stocktwits	cmcsa	-0.23%	25.52		-0.06													
streetinsider-com	cmcsa	0.27%	25.51	$25.34	-0.07	22,442,209	$25.62	$25.16	$25.58	$27.16	$16.76		19.33				$1.32	
thecramerreport	cmcsa		25.58		0.00	3179												
thestree	cmcsa	-0.27%	$25.51	25.34	-0.07	22147275	25.62	25.16	25.58	-27.16	16.76	2.766194956e9		5.3130533259e10				
tickerspy	cmcsa	-0.27%	$25.51	25.34	-0.07	22,458,334	25.61	25.16	25.58	27.16	16.76		19.4	70.7b	1.76%	$0.11		
tmx-quotemedia	cmcsa	-0.27%	25.510	25.340	-0.070	22,592,487	25.615	25.160	25.580	27.160	16.760	2,766,194,956	19.40	70,565,633,328	1.759	0.113 usd	1.32	
updown	cmcsa	-0.27%	$25.51	$25.34	-$0.07	22,107,122	$25.62	$25.16	$25.58	$27.16	$16.76	2766.19b	19.25	$70.75b			1.33	
wallstreetsurvivor	cmcsa	-0.27%	25.51	25.34	-0.07	22,442,209	25.62	25.16		27.16	16.76		19.40	$53b	1.80%	0.38 -	1.29	
yahoo-finance	cmcsa	0.27%	25.51	25.34	0.07	22,456,834	25.62	25.16	25.58	27.16	16.76		19.33	70.57b	1.80%	0.45	1.32	
ycharts-com	cmcsa	-0.12%	25.52		-0.03					27.16	16.76		19.33	70.59b	1.90%		1.32	
zacks	cmcsa	(-0.27%)	25.51		-0.07	vol.  22,458,334	25.62	25.16		27.16	16.76		18.95	70.76 b	1.76	0.45	1.35	
advfn	safm	-2.11	46.3	46.96	-1.0	325221	47.23	45.74										
barchart	safm	-2.11%	46.30	46.96	-1.00	304,106	47.23	45.74	47.30	52.86	37.88		21.44	$1.02 b	1.44%	$0.68	+1.37	
barrons	safm	2.07%	46.32	46.96	-0.98	309,125	47.23	45.74				21.63 million		$1.04 billion	1.47%	$0.17		
bloomberg	safm	-2.114%	46.300	46.960	-1.000	325,221	47.230	45.740		53.64	38.17	22.139mil	29.871	1,025.047mil	1.425	0.170 regular cash	1.550	
boston-com	safm	-2.114%	46.30 usd	46.96	-1.000	325,021	47.23	45.74	47.30	53.64	38.17	22,139,240						
bostonmerchant	safm	-2.114%	46.30 usd	46.96	-1.000	325,021	47.23	45.74	47.30	53.64	38.17	22,139,240						
business-insider	safm	-2.114%	46.30 usd	46.96	-1.000	325,021	47.23	45.74	47.30	53.64	38.17	22,139,240						
chron	safm	-2.114%	46.30 usd	46.96	-1.000	325,021	47.23	45.74	47.30	53.64	38.17	22,139,240						
cio-com	safm	-2.11%	46.30 usd	46.96	-1.000	325,021	47.23	45.74	47.30	53.64	38.17	22,139,240	33.07	1b	1.4	0.68		
cnn-money	safm	-2.09%today&rsquo;s change	46.31data as of 3:59pm et	46.96	-0.99	309,225	47.23	45.74	47.30				33.1	$1.0b	1.47%			
easystockalterts	safm	-2.13%	46.30	46.96	-1.00	324721	47.23	45.74	47.30	53.64	38.17		33.07				1.40	
eresearch-fidelity-com	safm	-2.11%	46.3000	46.9600	-1.0000	325,221	47.2300	45.7400	47.3000	53.6400	38.1700	22,139,000	34.53	$1.05b	1.44%	$0.170000		
finance-abc7-com	safm	-2.114%	46.30 usd	46.96	-1.000	325,021	47.23	45.74	47.30	53.64	38.17	22,139,240						
finance-abc7chicago-com	safm	-2.114%	46.30 usd	46.96	-1.000	325,021	47.23	45.74	47.30	53.64	38.17	22,139,240						
financial-content	safm	-2.114%	46.30 usd	46.96	-1.000	325,021	47.23	45.74	47.30	53.64	38.17	22,139,240						
finapps-forbes-com	safm	-2.1%	$46.30	46.96	-1.00	325,221	47.23	45.74	47.30	53.64	38.17	22 mil	33.8	1 bil	1.5	0.68	1.37	
finviz	safm	-2.11%	46.30			324,921			47.30	-12.41%	22.22%	22.14m	34.78	1.05b		0.68	1.36	
fool	safm	-2.11%	$46.30	$46.96	-1.00	324,921	$47.23	$45.74	$47.30	$53.64	$38.17		33.60	$1.03b	1.30%	0.68		
foxbusiness	safm		$46.30		-1.00	327,088			$47.30									
google-finance	safm	(-2.11%)	46.30	46.96	-1.00	325,221.00	47.23	45.74		53.64	38.17	22.14m	33.98	1.03b	1.47	0.17	1.36	
howthemarketworks	safm	-2.114%	46.3	46.96	-1	325,021	47.23	45.74	47.3									
hpcwire	safm	-2.114%	46.30 usd	46.96	-1.000	325,021	47.23	45.74	47.30	53.64	38.17	22,139,240						
insidestocks	safm	-2.09%	46.31	46.96	-0.99	300306	47.23	45.74					price earnings ratio: 21.05					
investopedia	safm	-2.11 %	$46.30	46.96	-1.00				47.30									
investorguide	safm	-2.11%	46.30	47.21	-1.00		46.96	45.74		55.67	38.17		32.94	1.025b			1.436	
marketintellisearch	safm	-2.11 %	$46.30	$46.96	-1.00	331.20k	$47.23	$45.74	$47.30			22.14m	34.78	1.05b	1.44 %		1.36	
marketwatch	safm	-2.07%	$46.29	open: 46.96	-0.98	5,367	$47.23	$45.74	$47.30	$53.64	$38.17		12.29	$1.04b	1.47%	0.17	3.77	
minyanville	safm	-2.114%	46.30 usd	46.96	-1.000	325,021	47.23	45.74	47.30	53.64	38.17	22,139,240						
msn-money	safm	-2.11%	46.30	46.96	-1.00	325,221	47.23	45.74	47.30	53.64	38.17	22.14 mil	32.38	1.05 bil	1.44%	0.68	1.36	
nasdaq-com	safm	2.11%	$ 46.30	$ 46.96	1	325,221	$ 47.23	$ 45.74	$ 47.30	$ 53.64	$ 38.17	22,139,000	33.8	$ 1,025,035,700	1.44 %	$0.680000	$ 1.37	
optimum	safm	-2.11%	46.30 ( 4:00 pm edt)	46.96	-1.00	321,221	47.23	45.74	47.30	53.64	38.17	22.14m	33.1	1.0b	1.47	0.68	1.40	
paidcontent	safm	-2.114%	46.30 usd	46.96	-1.000	325,021	47.23	45.74	47.30	53.64	38.17	22,139,240						
pc-quote	safm	-2.11%	46.3	46.96	-1.00	327,088	47.23	45.74	47.3	53.64	38.17	22,617,164	33.07692	1,047,175,000		0.17		
personal-wealth-biz	safm	-2.11%	46.30	47.21	-1.00	327,088	47.23	45.74	47.30	55.67	38.17		32.94		1.40	0.66	1.436	
predictwallstreet	safm	-2.11%	46.30		-1.00	325,221												
raymond-james	safm	-2.11	46.30	46.96	-1.00	325,221	47.23	45.74	46.30	53.64	38.17		33.55				1.38	
renewable-energy-world	safm	-2.114%	46.30 usd	46.96	-1.000	325,021	47.23	45.74	47.30	53.64	38.17	22,139,240						
screamingmedia	safm	-2.11%	$	open: 46.96	-1.00	5,367	$47.23	$45.74	$47.30	$53.64	$38.17		12.28	$1.04b	1.47%	0.17	3.77	
scroli	safm	%	safm			0												
simple-stock-quotes	safm	-2.11%	last trade: 46.30		change: -1.000								p/e ratio: 32.94					
smartmoney	safm	(-2.11%)	46.30	$46.96	-1.00	325,221	$47.23	$45.74	$47.30	$53.64	$38.17			1,047,200	1.44%	$0.17		
stocknod	safm	-2.114%	46.30 usd	46.96	-1.000	325,021	47.23	45.74	47.30	53.64	38.17	22,139,240						
stockpickr	safm	-2.11%	$46.30 -1.00 | -2.11%	46.96	-1.00	325.22k	47.23	45.74	47.30	53.64	38.17							
stocksmart	safm	.0 %	$43.6	40.07	0	81,290	44	43.325										
stocktwits	safm	-2.09%	46.31		-0.99													
streetinsider-com	safm	2.11%	46.30	$46.96	-1	324,721	$47.23	$45.74	$47.30	$53.64	$38.17		33.07				$1.40	
thecramerreport	safm		46.30	47.21	-1.00	325221	46.96	45.74										
thestree	safm	-2.11%	$46.3	46.96	-1.0	325221	47.23	45.74	47.3	-53.64	38.17	2.213924e7		1.044307951e9				
tickerspy	safm	-2.11%	$46.30	46.96	-1.00	324,621	47.23	45.74	47.30	53.64	38.17		33.1	1.0b	1.44%	$0.17		
tmx-quotemedia	safm	-2.11%	46.300	46.960	-1.000	327,088	47.230	45.740	47.300	53.640	38.170	22,139,240	33.80	1,025,046,812	1.438	0.170 usd	1.40	
updown	safm	-2.11%	$46.30	$46.96	-$1.00	321,421	$47.23	$45.74	$47.30	$53.64	$38.17	22.13b	30.01	$1.04b			1.58	
wallstreetsurvivor	safm	-2.11%	46.30	46.96	-1.00	324,721	47.23	45.74		49.47	38.17		33.80	$1b	1.40%	0.62 -	6.07	
yahoo-finance	safm	2.11%	46.30	47.21	1.00	325,221	47.23	45.74	47.30	53.64	38.17		32.24	1.03b	1.40%	0.68	1.44	
ycharts-com	safm	-1.97%	46.31		-0.93					53.64	38.17		32.16	1.02b	1.43%		1.44	
zacks	safm	(-2.11%)	46.30		-1.00	vol.  325,221	47.23	45.74		53.64	38.17		21.5	1.05 b	1.44	0.68	2.2	
advfn	ep	-1.85	20.21	20.27	-0.38	5001312	20.39	20.07										
barchart	ep	-1.85%	20.21	20.27	-0.38	5,001,312	20.39	20.07	20.59	21.53	10.94		21.70	$14.24 b	0.2%	$0.04	+0.57	
barrons	ep	1.85%	20.21	20.27	-0.38	4.991m	20.39	20.07				762.00 million		$15.69 billion	0.20%	$0.01		
bloomberg	ep	-1.846%	20.210	20.270	-0.380	5,001,312	20.390	20.070		21.54	10.97	768.967mil	29.721	15,540.830mil	0.198	0.010 regular cash	0.680	
boston-com	ep	-1.846%	20.21 usd	20.27	-0.3800	5,001,312	20.39	20.07	20.59	20.75	10.97	768,967,144						
bostonmerchant	ep	-1.846%	20.21 usd	20.27	-0.3800	5,001,312	20.39	20.07	20.59	20.75	10.97	768,967,144						
business-insider	ep	-1.846%	20.21 usd	20.27	-0.3800	5,001,312	20.39	20.07	20.59	20.75	10.97	768,967,144						
chron	ep	-1.846%	20.21 usd	20.27	-0.3800	5,001,312	20.39	20.07	20.59	20.75	10.97	768,967,144						
cio-com	ep	-1.85%	20.21 usd	20.27	-0.3800	5,001,312	20.39	20.07	20.59	20.75	10.97	768,967,144	34.84	16b	0.2	0.04		
cnn-money	ep	-1.85%	20.21	20.27	-0.38	5,001,315	20.39	20.07	20.59				34.8	$15.5b	0.20%			
easystockalterts	ep	-1.87%	20.21	20.27	-0.38	5001312	20.39	20.07	20.59	21.54	10.97		34.84				0.58	
eresearch-fidelity-com	ep	-1.85%	20.2100	20.2700	-0.3800	5,001,312	20.3900	20.0700	20.5900	21.5400	10.9700	768,967,000	36.12	$15.83b	0.19%	$0.010000		
finance-abc7-com	ep	-1.846%	20.21 usd	20.27	-0.3800	5,001,312	20.39	20.07	20.59	20.75	10.97	768,967,144						
finance-abc7chicago-com	ep	-1.846%	20.21 usd	20.27	-0.3800	5,001,312	20.39	20.07	20.59	20.75	10.97	768,967,144						
financial-content	ep	-1.846%	20.21 usd	20.27	-0.3800	5,001,312	20.39	20.07	20.59	20.75	10.97	768,967,144						
finapps-forbes-com	ep	-1.9%	$20.21	20.27	-0.38	5,001,312	20.39	20.07	20.59	21.54	10.97	769 mil	35.5	16 bil	0.2	0.04	0.57	
finviz	ep	-1.85%	20.21			5,001,312			20.59	-6.13%	84.72%	768.97m	35.46	15.54b		0.04	0.57	
fool	ep	-1.85%	$20.21	$20.27	-0.38	5,001,212	$20.39	$20.07	$20.59	$21.54	$10.97		35.30	$15.54b	0.40%	0.04		
foxbusiness	ep		$20.21		-0.38	5,001,312			$20.59									
google-finance	ep	(-1.85%)	20.21	20.27	-0.38	5.00m	20.39	20.07		21.54	10.97	768.97m	35.66	15.54b	0.20	0.01	0.57	
howthemarketworks	ep	-1.846%	20.21	20.27	-0.38	4,992,863	20.39	20.07	20.59									
hpcwire	ep	-1.846%	20.21 usd	20.27	-0.3800	5,001,312	20.39	20.07	20.59	20.75	10.97	768,967,144						
insidestocks	ep	-1.85%	20.21	20.27	-0.38	4992863	20.39	20.07					price earnings ratio: 21.50					
investopedia	ep	-1.85 %	$20.21	20.27	-0.38				20.59									
investorguide	ep	-1.85%	20.21	20.27	-0.38		20.39	20.07		21.54	10.97		36.64	15.541b			0.562	
marketintellisearch	ep	-1.85 %	$20.21	$20.27	-0.38	4882.90k	$20.39	$20.07	$20.59			768.97m	36.12	15.83b	0.19 %		0.57	
marketwatch	ep	-1.85%	$20.15	open: 20.27	-0.38	65,277	$20.39	$20.07	$20.59	$21.54	$10.97			$15.69b	0.20%	0.01		
minyanville	ep	-1.846%	20.21 usd	20.27	-0.3800	5,001,312	20.39	20.07	20.59	20.75	10.97	768,967,144						
msn-money	ep	-1.85%	20.21	20.27	-0.38	5 mil	20.39	20.07	20.59	21.54	10.97	768.97 mil	35.46	15.83 bil	0.19%	0.04	0.57	
nasdaq-com	ep	1.85%	$ 20.21		0.38	5,001,312	$ 20.39	$ 20.07	$ 20.59	$ 21.54	$ 10.97	768,967,000	35.46	$ 15,540,823,070	0.19 %	$0.040000	$ 0.57	
optimum	ep	-1.85%	20.21 ( 4:15 pm edt)	20.27	-0.38	5,001,312	20.39	20.07	20.59	21.54	10.97	768.97m	34.8	15.5b	0.20	0.04	0.58	
paidcontent	ep	-1.846%	20.21 usd	20.27	-0.3800	5,001,312	20.39	20.07	20.59	20.75	10.97	768,967,144						
pc-quote	ep	-1.85%	20.21	20.27	-0.38	5,001,312	20.39	20.07	20.59	21.54	10.97	783,425,532	36.12281	15,833,030,000		0.01		
personal-wealth-biz	ep	-1.85%	20.21	20.27	-0.38	5,001,312	20.39	20.07	20.59	21.54	10.97		36.64		0.19	0.04	0.562	
predictwallstreet	ep	-1.85%	20.21		-0.38	5,001,312												
raymond-james	ep	-1.85	20.21	20.27	-0.38	5,001,312	20.39	20.07	20.21	21.54	10.97		34.85				0.58	
renewable-energy-world	ep	-1.846%	20.21 usd	20.27	-0.3800	5,001,312	20.39	20.07	20.59	20.75	10.97	768,967,144						
screamingmedia	ep	-1.85%	$	open: 20.27	-0.38	65,277	$20.39	$20.07	$20.59	$21.54	$10.97			$15.69b	0.20%	0.01		
scroli	ep	-1.85%	ep 20.21	20.27	-0.38	4,358,123	20.39	20.07	20.59	21.54	10.97		35.66				0.57	
simple-stock-quotes	ep	-1.85%	last trade: 20.21		change: -0.380								p/e ratio: 36.64					
smartmoney	ep	(-1.85%)	20.21	$20.27	-0.38	5,001,312	$20.39	$20.07	$20.59	$21.54	$10.97			15,833,000	0.19%	$0.01		
stocknod	ep	-1.846%	20.21 usd	20.27	-0.3800	5,001,312	20.39	20.07	20.59	20.75	10.97	768,967,144						
stockpickr	ep	-1.85%	$20.21 -0.38 | -1.85%	20.23	-0.38	5.00m	20.39	20.07	20.59	21.54	10.97							
stocksmart	ep	.0 %	$20.65	13.7	0	1,009,434	21.28	20.58										
stocktwits	ep	-1.85%	20.21		-0.38													
streetinsider-com	ep	1.85%	20.21	$20.27	-0.38	5,001,312	$20.39	$20.07	$20.59	$21.54	$10.97		34.84				$0.58	
thecramerreport	ep		20.21	20.27	-0.38	5001312	20.39	20.07										
thestree	ep	-1.85%	$20.21	20.23	-0.38	5001212	20.39	20.07	20.59	-21.54	10.97	7.68967144e8		1.5686929738e10				
tickerspy	ep	-1.85%	$20.21	20.27	-0.38	5,001,312	20.39	20.07	20.59	21.54	10.97		36.1	15.7b	0.19%	$0.01		
tmx-quotemedia	ep	-1.85%	20.210	20.270	-0.380	5,001,312	20.390	20.070	20.590	21.540	10.970	768,967,144	35.50	15,540,825,980	0.194	0.010 usd	0.58	
updown	ep	-1.85%	$20.21	$20.27	-$0.38	4,931,535	$20.39	$20.07	$20.59	$21.54	$10.97	768.96b	35.80	$15.83b			0.58	
wallstreetsurvivor	ep	-1.85%	20.21	20.27	-0.38	4,992,863	20.39	20.07		21.54	10.97		35.50	$16b	0.20%	0.04 -	1.00	
yahoo-finance	ep	1.85%	20.21	20.27	0.38	5,001,312	20.39	20.07	20.59	21.54	10.97		35.96	15.54b	0.20%	0.04	0.56	
ycharts-com	ep	-1.75%	20.21		-0.36					21.54	10.97		35.46	14.24b	0.20%		0.57	
zacks	ep	(-1.85%)	20.21		-0.38	vol.  5,001,312	20.39	20.07		21.54	10.97		21.9	15.83 b	0.19	0.04	.94	
advfn	sumr	-0.46	8.61	8.55	-0.04	84059	8.9	8.55										
barchart	sumr	-0.46%	8.61	8.55	-0.04	84,567	8.90	8.55	8.65	9.48	6.26		18.00	$136.55 m			+0.36	
barrons	sumr	0.46%	8.61	8.55	-0.04	82,935	8.89	8.55				16.41 million		$147.84 million	sumr has not issued dividends in more than 1 year.			
bloomberg	sumr	-0.462%	8.610	8.550	-0.040	84,059	8.900	8.550		9.48	6.26	17.475mil	20.500	150.462mil			0.420	
boston-com	sumr	-0.4624%	8.610 usd	8.550	-0.0400	84,059	8.900	8.550	8.650	9.480	6.260	17,475,237						
bostonmerchant	sumr	-0.4624%	8.610 usd	8.550	-0.0400	84,059	8.900	8.550	8.650	9.480	6.260	17,475,237						
business-insider	sumr	-0.4624%	8.610 usd	8.550	-0.0400	84,059	8.900	8.550	8.650	9.480	6.260	17,475,237						
chron	sumr	-0.4624%	8.610 usd	8.550	-0.0400	83,354	8.900	8.550	8.650	9.480	6.260	17,475,237						
cio-com	sumr	-0.46%	8.610 usd	8.550	-0.0400	83,354	8.900	8.550	8.650	9.480	6.260	17,475,237	23.92	150m				
cnn-money	sumr	-0.46%today&rsquo;s change	8.61data as of 4:00pm et	8.55	-0.04	82,935	8.90	8.55	8.65				23.9	$150.5m				
easystockalterts	sumr	-0.47%	8.61	8.55	-0.04	82935	8.90	8.55	8.65	9.48	6.26		23.92				0.36	
eresearch-fidelity-com	sumr	-0.46%	8.6100	8.5500	-0.0400	83,354	8.9000	8.5500	8.6500	9.4800	6.2600	17,475,000	23.50	$151.16m				
finance-abc7-com	sumr	-0.4624%	8.610 usd	8.550	-0.0400	83,354	8.900	8.550	8.650	9.480	6.260	17,475,237						
finance-abc7chicago-com	sumr	-0.4624%	8.610 usd	8.550	-0.0400	83,354	8.900	8.550	8.650	9.480	6.260	17,475,237						
financial-content	sumr	-0.4624%	8.610 usd	8.550	-0.0400	83,354	8.900	8.550	8.650	9.480	6.260	17,475,237						
finapps-forbes-com	sumr	-0.5%	$8.61	8.55	-0.04	83,354	8.90	8.55	8.65	9.48	6.26	17 mil	23.9	150 mil	0.0	0.00	0.36	
finviz	sumr	-0.46%	8.61			82,935			8.65	-9.18%	37.54%	17.48m	24.03	151.20m			0.36	
fool	sumr	-0.46%	$8.61	$8.55	-0.04	82,935	$8.90	$8.55	$8.65	$9.48	$6.26		23.60	$150.46m				
foxbusiness	sumr		$8.61		-0.04	84,059			$8.65									
google-finance	sumr	(-0.46%)	8.61	8.55	-0.04	83,354.00	8.90	8.55		9.48	6.26	17.48m	23.83	150.46m			0.36	
howthemarketworks	sumr	-0.462%	8.61	8.55	-0.04	82,935	8.9	8.55	8.65									
hpcwire	sumr	-0.4624%	8.610 usd	8.550	-0.0400	84,059	8.900	8.550	8.650	9.480	6.260	17,475,237						
insidestocks	sumr	-0.46%	8.61	8.55	-0.04	81159	8.90	8.55					price earnings ratio: 18.32					
investopedia	sumr	-0.46 %	$8.61	8.55	-0.04				8.65									
investorguide	sumr	-0.46%	8.61	8.61	-0.04		8.90	8.55		9.48	6.22		24.03	150.5m			0.36	
marketintellisearch	sumr	-0.46 %	$8.61	$8.61	-0.04	84.10k	$8.90	$8.55	$8.65			17.48m	24.03	0.15b	0.0 %		0.36	
marketwatch	sumr	-0.46%	$8.61	open: 8.55	-0.04	1,124	$8.89	$8.55	$8.65	$9.48	$6.26		24.14	$147.84m			0.36	
minyanville	sumr	-0.4624%	8.610 usd	8.550	-0.0400	83,354	8.900	8.550	8.650	9.480	6.260	17,475,237						
msn-money	sumr	-0.46%	8.61	8.55	-0.04	83,354	8.90	8.55	8.65	9.48	6.26	17.48 mil	24.60	151.16 mil			0.36	
nasdaq-com	sumr	0.46%	$ 8.61	$ 8.55	0.04	83,354	$ 8.90	$ 8.55	$ 8.65	$ 9.48	$ 6.26	17,475,000	23.92	$ 150,459,750			$ 0.36	
optimum	sumr	-0.46%	8.61 ( 4:00 pm edt)	8.55	-0.04	82,935	8.90	8.55	8.65	9.48	6.26	17.48m	23.9	150.5m			0.36	
paidcontent	sumr	-0.4624%	8.610 usd	8.550	-0.0400	83,354	8.900	8.550	8.650	9.480	6.260	17,475,237						
pc-quote	sumr	-0.46%	8.61	8.55	-0.04	84,059	8.9	8.55	8.65	9.48	6.26	17,556,190	24.71429	151,159,000				
personal-wealth-biz	sumr	-0.46%	8.61	8.61	-0.04	84,059	8.90	8.55	8.65	9.48	6.22		24.03			0.00	0.36	
predictwallstreet	sumr	-0.46%	8.62		-0.04	83,354												
raymond-james	sumr	-0.46	8.61	8.55	-0.04	83,354	8.90	8.55	8.61	9.48	6.26		22.08				0.39	
renewable-energy-world	sumr	-0.4624%	8.610 usd	8.550	-0.0400	83,354	8.900	8.550	8.650	9.480	6.260	17,475,237						
screamingmedia	sumr	-0.46%	$	open: 8.55	-0.04	1,124	$8.90	$8.55	$8.65	$9.48	$6.26		24.14	$147.84m			0.36	
scroli	sumr	%	sumr			0												
simple-stock-quotes	sumr	-0.46%	last trade: 8.61		change: -0.040								p/e ratio: 24.03					
smartmoney	sumr	(-0.46%)	8.61	$8.55	-0.04	84,059	$8.90	$8.55	$8.65	$9.48	$6.26			151,200	0.00%	$0.00		
stocknod	sumr	-0.4624%	8.610 usd	8.550	-0.0400	84,059	8.900	8.550	8.650	9.480	6.260	17,475,237						
stockpickr	sumr	-0.46%	$8.61 -0.04 | -0.46%	8.55	-0.04	83.35k	8.90	8.55	8.65	9.48	6.26							
stocksmart	sumr	.0 %	$8.1	7.72	0	6,766	8.24	7.9										
stocktwits	sumr	-0.23%	8.63		-0.02													
streetinsider-com	sumr	0.46%	8.61	$8.55	-0.04	82,935	$8.90	$8.55	$8.65	$9.48	$6.26		23.92				$0.36	
thecramerreport	sumr		8.61	8.61	-0.04	84059	8.90	8.55										
thestree	sumr	-0.46%	$8.61	8.55	-0.04	83354	8.9	8.55	8.65	-9.48	6.26	1.7475237e7		1.47840505e8				
tickerspy	sumr	-0.46%	$8.61	8.55	-0.04	82,935	8.90	8.55	8.65	9.48	6.26		24.7	150.2m	0.00%	$0.00		
tmx-quotemedia	sumr	-0.46%	8.610	8.550	-0.040	84,059	8.900	8.550	8.650	9.480	6.260	17,475,237	24.00	150,461,791			0.36	
updown	sumr	-0.46%	$8.61	$8.55	-$0.04	82,935	$8.90	$8.55	$8.65	$9.48	$6.26	17.47b	22.47	$151m			0.38	
wallstreetsurvivor	sumr	-0.46%	8.61	8.55	-0.04	82,935	8.90	8.55		9.48	6.26		24.00	$151m			0.40	
yahoo-finance	sumr	0.46%	8.61	8.61	0.04	83,354	8.90	8.55	8.65	9.48	6.26		23.92	150.46m			0.36	
ycharts-com	sumr	-0.12%	8.63		-0.01					9.48	6.26		23.97	136.87m	0.00%		0.36	
zacks	sumr	(-0.46%)	8.61		-0.04	vol.  83,354	8.90	8.55		9.48	6.26		18.4	151.16 m	0.00	0.00	.47	
advfn	aray	2.89	8.54	8.25	0.24	517382	8.555	8.24										
barchart	aray	+2.89%	8.54	8.25	+0.24	522,436	8.55	8.24	8.30	11.16	5.85		103.25	$513.08 m			+0.05	
barrons	aray	2.89%	8.54	8.25	+0.24	517,382	8.555	8.24				60.19 million		$573.37 million	aray has not issued dividends in more than 1 year.			
bloomberg	aray	2.892%	8.540	8.250	0.240	517,382	8.555	8.240		11.16	5.85	69.415mil	170.800	592.805mil			0.050	
boston-com	aray	+2.892%	8.540 usd	8.250	+0.2400	517,382	8.555	8.240	8.300	11.16	5.850	60,155,187						
bostonmerchant	aray	+2.892%	8.540 usd	8.250	+0.2400	517,382	8.555	8.240	8.300	11.16	5.850	60,155,187						
business-insider	aray	+2.892%	8.540 usd	8.250	+0.2400	517,382	8.555	8.240	8.300	11.16	5.850	60,155,187						
chron	aray	+2.892%	8.540 usd	8.250	+0.2400	517,382	8.555	8.240	8.300	11.16	5.850	60,155,187						
cio-com	aray	+2.89%	8.540 usd	8.250	+0.2400	517,382	8.555	8.240	8.300	11.16	5.850	60,155,187	142.33	514m				
cnn-money	aray	+2.89%	8.54	8.25	+0.24	517,182	8.56	8.24	8.30				142.3	$513.7m				
easystockalterts	aray	2.91%	8.54	8.25	+0.24	517382	8.56	8.24	8.30	11.16	5.85		142.33				0.06	
eresearch-fidelity-com	aray	2.89%	8.5400	8.2500	0.2400	517,382	8.5550	8.2400	8.3000	11.1600	5.8500	60,155,000	166.00	$499.29m				
finance-abc7-com	aray	+2.892%	8.540 usd	8.250	+0.2400	517,382	8.555	8.240	8.300	11.16	5.850	60,155,187						
finance-abc7chicago-com	aray	+2.892%	8.540 usd	8.250	+0.2400	517,382	8.555	8.240	8.300	11.16	5.850	60,155,187						
financial-content	aray	+2.892%	8.540 usd	8.250	+0.2400	517,382	8.555	8.240	8.300	11.16	5.850	60,155,187						
finapps-forbes-com	aray	2.9%	$8.54	8.25	0.24	517,382	8.56	8.24	8.30	11.16	5.85	69 mil	170.8	593 mil	0.0	0.00	0.05	
finviz	aray	2.89%	8.54			517,382			8.30	-23.48%	45.98%	60.16m	213.50	513.77m			0.04	
fool	aray	+2.89%	$8.54	$8.25	0.24	517,182	$8.56	$8.24	$8.30	$11.16	$5.85		135.30	$513.73m				
foxbusiness	aray		$8.54		+0.24	517,382			$8.30									
google-finance	aray	(2.89%)	8.54	8.25	+0.24	517,382.00	8.56	8.24		11.16	5.85	60.16m	193.17	513.73m			0.04	
howthemarketworks	aray	2.892%	8.54	8.25	0.24	511,032	8.555	8.24	8.3									
hpcwire	aray	+2.892%	8.540 usd	8.250	+0.2400	517,382	8.555	8.240	8.300	11.16	5.850	60,155,187						
insidestocks	aray	+2.89%	8.54	8.25	+0.24	517382	8.56	8.24					price earnings ratio: 170.80					
investopedia	aray	+2.89 %	$8.54	8.25	+0.24				8.30									
investorguide	aray	+2.89%	8.54	8.25	+0.24		8.555	8.24		11.16	5.85		145.61	513.7m			0.057	
marketintellisearch	aray	2.89 %	$8.54	$8.25	0.24	507.40k	$8.55	$8.24	$8.30			60.16m	207.50	0.50b	0.0 %		0.04	
marketwatch	aray	+2.89%	$8.54	open: 8.25	+0.24	6,110	$8.56	$8.24	$8.30	$11.16	$5.85		154.15	$573.37m			0.06	
minyanville	aray	+2.892%	8.540 usd	8.250	+0.2400	517,382	8.555	8.240	8.300	11.16	5.850	60,155,187						
msn-money	aray	+2.89%	8.54	8.25	+0.24	517,382	8.56	8.24	8.30	11.16	5.85	60.16 mil	142.33	499.29 mil			0.04	
nasdaq-com	aray	2.89%	$ 8.54	$ 8.25	0.24	517,382	$ 8.555	$ 8.24	$ 8.30	$ 11.16	$ 5.85	69,920,000	170.8	$ 597,116,800			$ 0.05	
optimum	aray	+2.89%	8.54 ( 4:30 pm edt)	8.25	+0.24	517,382	8.55	8.24	8.30	11.16	5.85	60.16m	142.3	513.7m			0.06	
paidcontent	aray	+2.892%	8.540 usd	8.250	+0.2400	517,382	8.555	8.240	8.300	11.16	5.850	60,155,187						
pc-quote	aray	2.89%	8.54	8.25	0.24	517,382	8.555	8.24	8.3	11.16	5.85	67,464,227	138.33333	576,145,000				
personal-wealth-biz	aray	+2.89%	8.54	8.25		517,382	8.555	8.24	8.30	11.16	5.85		145.61			0.00	0.057	
predictwallstreet	aray	+2.89%	8.29		+0.24	517,382												
raymond-james	aray	2.89	8.54	8.25	0.24	517,382	8.56	8.24	8.54	11.16	5.85		142.33				0.06	
renewable-energy-world	aray	+2.892%	8.540 usd	8.250	+0.2400	517,382	8.555	8.240	8.300	11.16	5.850	60,155,187						
screamingmedia	aray	+2.89%	$	open: 8.25	+0.24	6,110	$8.56	$8.24	$8.30	$11.16	$5.85		154.15	$573.37m			0.06	
scroli	aray	%	aray			0												
simple-stock-quotes	aray	+2.89%	last trade: 8.54		change: 0.240								p/e ratio: 145.61					
smartmoney	aray	(2.89%)	8.54	$8.25	0.24	517,382	$8.56	$8.24	$8.30	$11.16	$5.85			499,300	0.00%	$0.00		
stocknod	aray	+2.892%	8.540 usd	8.250	+0.2400	517,382	8.555	8.240	8.300	11.16	5.850	60,155,187						
stockpickr	aray	2.89%	$8.54 0.24 | 2.89%	8.25	0.24	517.38k	8.56	8.24	8.30	11.16	5.85							
stocksmart	aray	.0 %	$7.3	6.79	0	67,193	7.5	7.28										
stocktwits	aray	3.01%	8.55		+0.25													
streetinsider-com	aray	2.89%	8.54	$8.25	+0.24	517,382	$8.56	$8.24	$8.30	$11.16	$5.85		142.33				$0.06	
thecramerreport	aray		8.30		0.00	0												
thestree	aray	2.89%	$8.54	8.25	0.24	517382	8.56	8.24	8.3	-11.16	5.85	6.0155187e7		4.96881845e8				
tickerspy	aray	2.89%	$8.54	8.25	+0.24	517,382	8.55	8.24	8.30	11.16	5.85		138.3	499.2m	0.00%	$0.00		
tmx-quotemedia	aray	2.89%	8.540	8.250	0.240	517,382	8.555	8.240	8.300	11.160	5.850	60,155,187	138.30	513,725,297			0.06	
updown	aray	2.89%	$8.54	$8.25	$0.24	511,132	$8.56	$8.24	$8.30	$11.16	$5.85	60.15b	147.64	$499m			0.06	
wallstreetsurvivor	aray	2.89%	8.54	8.25	0.24	511,032	8.56	8.24		11.16	5.85		138.30	$499m			0.05	
yahoo-finance	aray	2.89%	8.54	8.25	0.24	517,382	8.56	8.24	8.30	11.16	5.85		149.82	513.72m			0.06	
ycharts-com	aray	+3.01%	8.55		+0.25					11.16	5.85		142.50	513.68m	0.00%		0.06	
zacks	aray	(2.89%)	8.54		0.24	vol.  517,382	8.56	8.24		11.16	5.85		103.75	576.15 m	0.00	0.00	.08	
advfn	orcl	-0.44	33.94	33.74	-0.15	23706367	33.945	33.42										
barchart	orcl	-0.44%	33.94	33.74	-0.15	20,018,377	33.94	33.42	34.09	36.50	21.55		15.67	$171.75 b	0.72%	$0.24	+1.67	
barrons	orcl	0.44%	33.94	33.74	-0.15	23.215m	33.945	33.42				5.13 billion		$168.23 billion	0.71%	$0.06		
bloomberg	orcl	-0.440%	33.940	33.740	-0.150	23,706,367	33.945	33.420		36.50	21.66	5,065.515mil	19.175	171,923.600mil	0.624	0.060 regular cash	1.770	
boston-com	orcl	-0.4400%	33.94 usd	33.74	-0.1500	23,692,518	33.95	33.42	34.09	36.50	21.66	5,065,515,000						
bostonmerchant	orcl	-0.4400%	33.94 usd	33.74	-0.1500	23,692,518	33.95	33.42	34.09	36.50	21.66	5,065,515,000						
business-insider	orcl	-0.4400%	33.94 usd	33.74	-0.1500	23,692,518	33.95	33.42	34.09	36.50	21.66	5,065,515,000						
chron	orcl	-0.4400%	33.94 usd	33.74	-0.1500	23,688,518	33.95	33.42	34.09	36.50	21.66	5,065,515,000						
cio-com	orcl	-0.44%	33.94 usd	33.74	-0.1500	23,688,518	33.95	33.42	34.09	36.50	21.66	5,065,515,000	20.32	172b	0.7	0.24		
cnn-money	orcl	-0.44%	33.94	33.74	-0.15	23,700,167	33.95	33.42	34.09				20.3	$171.9b	0.71%			
easystockalterts	orcl	-0.44%	33.94	33.74	-0.15	23673986	33.95	33.42	34.09	36.50	21.66		20.32				1.67	
eresearch-fidelity-com	orcl	-0.44%	33.9400	33.7400	-0.1500	23,702,367	33.9450	33.4200	34.0900	36.5000	21.6600	5,065,515,000	20.41	$172.68b	0.70%	$0.060000		
finance-abc7-com	orcl	-0.4400%	33.94 usd	33.74	-0.1500	23,688,518	33.95	33.42	34.09	36.50	21.66	5,065,515,000						
finance-abc7chicago-com	orcl	-0.4400%	33.94 usd	33.74	-0.1500	23,688,518	33.95	33.42	34.09	36.50	21.66	5,065,515,000						
financial-content	orcl	-0.4400%	33.94 usd	33.74	-0.1500	23,688,518	33.95	33.42	34.09	36.50	21.66	5,065,515,000						
finapps-forbes-com	orcl	-0.4%	$33.94	33.74	-0.15	23,702,367	33.94	33.42	34.09	36.50	21.66	5.07 bil	20.3	172 bil	0.7	0.24	1.67	
finviz	orcl	-0.44%	33.94			23,698,164			34.09	-7.01%	57.49%	5.07b	20.54	172.68b		0.24	1.66	
fool	orcl	-0.44%	$33.94	$33.74	-0.15	23,694,267	$33.94	$33.42	$34.09	$36.50	$21.66		19.80	$171.92b	0.80%	0.24		
foxbusiness	orcl		$33.94		-0.15	23,871,480			$34.09									
google-finance	orcl	(-0.44%)	33.94	33.74	-0.15	23.70m	33.94	33.42		36.50	21.66	5.07b	20.40	171.92b	0.71	0.06	1.66	
howthemarketworks	orcl	-0.44%	33.94	33.74	-0.15	23,692,418	33.945	33.42	34.09									
hpcwire	orcl	-0.4400%	33.94 usd	33.74	-0.1500	23,692,518	33.95	33.42	34.09	36.50	21.66	5,065,515,000						
insidestocks	orcl	-0.44%	33.94	33.74	-0.15	19074275	33.94	33.42					price earnings ratio: 15.29					
investopedia	orcl	-0.44 %	$33.94	33.74	-0.15				34.09									
investorguide	orcl	-0.44%	33.94	33.83	-0.15		33.945	33.42		36.50	21.66		20.41	171.9b			1.67	
marketintellisearch	orcl	-0.44 %	$33.94	$33.84	-0.15	23264.30k	$33.94	$33.42	$34.09			5065.52m	20.54	172.68b	0.7 %		1.66	
marketwatch	orcl	-0.44%	$33.94	open: 33.74	-0.15	291,319	$33.95	$33.42	$34.09	$36.50	$21.66		20.51	$167.47b	0.71%	0.06	1.66	
minyanville	orcl	-0.4400%	33.94 usd	33.74	-0.1500	23,688,518	33.95	33.42	34.09	36.50	21.66	5,065,515,000						
msn-money	orcl	-0.44%	33.94	33.74	-0.15	23.7 mil	33.95	33.42	34.09	36.50	21.66	5.07 bil	20.32	172.68 bil	0.70%	0.24	1.66	
nasdaq-com	orcl	0.44%	$ 33.94	$ 33.84	0.15	23,701,767	$ 33.945	$ 33.42	$ 34.09	$ 36.50	$ 21.66	5,060,516,000	20.32	$ 171,753,913,040	0.7 %	$0.240000	$ 1.67	
optimum	orcl	-0.44%	33.94 ( 4:00 pm edt)	33.74	-0.15	22,356,115	33.95	33.42	34.09	36.50	21.66	5.07b	20.3	171.9b	0.71	0.24	1.67	
paidcontent	orcl	-0.4400%	33.94 usd	33.74	-0.1500	23,688,518	33.95	33.42	34.09	36.50	21.66	5,065,515,000						
pc-quote	orcl	-0.44%	33.94	33.74	-0.15	23,871,480	33.945	33.42	34.09	36.50	21.66	5,087,902,180	20.41317	172,683,400,000		0.06		
personal-wealth-biz	orcl	-0.44%	33.94	33.83	-0.15	23,869,478	33.945	33.42	34.09	36.50	21.66		20.41		0.62	0.21	1.67	
predictwallstreet	orcl	0.00%	34.09		0.00													
raymond-james	orcl	-0.44	33.94	33.74	-0.15	23,702,367	33.95	33.42	33.94	36.50	21.66		20.08				1.69	
renewable-energy-world	orcl	-0.4400%	33.94 usd	33.74	-0.1500	23,688,518	33.95	33.42	34.09	36.50	21.66	5,065,515,000						
screamingmedia	orcl	-0.44%	$	open: 33.74	-0.15	296,319	$33.95	$33.42	$34.09	$36.50	$21.66		20.51	$167.47b	0.71%	0.06	1.66	
scroli	orcl	-0.44%	orcl 33.94	33.74	-0.15	20,734,029	33.94	33.42	34.09	36.50	21.66		20.40				1.66	
simple-stock-quotes	orcl	-0.44%	last trade: 33.94		change: -0.150								p/e ratio: 20.41					
smartmoney	orcl	(-0.44%)	33.94	$33.74	-0.15	23,705,767	$33.94	$33.42	$34.09	$36.50	$21.66			172,683,400	0.70%	$0.06		
stocknod	orcl	-0.4400%	33.94 usd	33.74	-0.1500	23,691,918	33.95	33.42	34.09	36.50	21.66	5,065,515,000						
stockpickr	orcl	-0.44%	$33.94 -0.15 | -0.44%	33.70	-0.15	23.69m	33.94	33.42	34.09	36.50	21.66							
stocksmart	orcl	.0 %	$32.9	31.21	0	3,345,466	34.3	32.83										
stocktwits	orcl	-0.50%	33.92		-0.17													
streetinsider-com	orcl	0.44%	33.94	$33.74	-0.15	23,673,986	$33.95	$33.42	$34.09	$36.50	$21.66		20.32				$1.67	
thecramerreport	orcl		33.74	33.83	-0.35	6517467	33.945	33.70										
thestree	orcl	-0.44%	$33.94	33.7	-0.15	23694267	33.94	33.42	34.09	-36.5	21.66	5.065515e9		1.6822575315e11				
tickerspy	orcl	-0.44%	$33.94	33.74	-0.15	23,706,267	33.95	33.42	34.09	36.50	21.66		20.4	172.7b	0.70%	$0.06		
tmx-quotemedia	orcl	-0.44%	33.940	33.740	-0.150	23,871,480	33.945	33.420	34.090	36.500	21.660	5,065,515,000	20.40	171,923,579,100	0.704	0.060 usd	1.67	
updown	orcl	-0.44%	$33.94	$33.84	-$0.15	23,214,884	$33.95	$33.42	$34.09	$36.50	$21.66	5060.51b	20.17	$172.68b			1.69	
wallstreetsurvivor	orcl	-0.44%	33.94	33.74	-0.15	23,680,518	33.95	33.42		36.50	21.66		20.40	$173b	0.70%	0.21 -	1.67	
yahoo-finance	orcl	0.44%	33.94	33.83	0.15	23,700,365	33.95	33.42	34.09	36.50	21.66		20.32	171.92b	0.70%	0.24	1.67	
ycharts-com	orcl	-0.43%	33.92		-0.14					36.50	21.66		20.31	171.65b	0.70%		1.67	
zacks	orcl	(-0.44%)	33.94		-0.15	vol.  23,705,767	33.95	33.42		36.50	21.66		16.08	172.51 b	0.70	0.24	2.12	
advfn	dltr	-0.47	69.88	69.81	-0.33	876585	70.32	69.4001										
barchart	dltr	-0.47%	69.88	69.81	-0.33	808,026	70.32	69.40	70.21	70.54	40.60		20.16	$8.53 b			+3.45	
barrons	dltr	0.47%	69.88	69.81	-0.33	876,171	70.32	69.40				128.00 million		$8.46 billion	dltr has not issued dividends in more than 1 year.			
bloomberg	dltr	-0.470%	69.880	69.810	-0.330	876,585	70.320	69.400		70.54	40.60	122.277mil	20.255	8,544.718mil			3.450	
boston-com	dltr	-0.4700%	69.88 usd	69.81	-0.3300	876,085	70.32	69.40	70.21	70.54	40.60	122,277,013						
bostonmerchant	dltr	-0.4700%	69.88 usd	69.81	-0.3300	876,085	70.32	69.40	70.21	70.54	40.60	122,277,013						
business-insider	dltr	-0.4700%	69.88 usd	69.81	-0.3300	876,085	70.32	69.40	70.21	70.54	40.60	122,277,013						
chron	dltr	-0.4700%	69.88 usd	69.81	-0.3300	876,085	70.32	69.40	70.21	70.54	40.60	122,277,013						
cio-com	dltr	-0.47%	69.88 usd	69.81	-0.3300	876,085	70.32	69.40	70.21	70.54	40.60	122,277,013	20.31	9b				
cnn-money	dltr	-0.47%	69.88	69.81	-0.33	876,321	70.32	69.40	70.21				20.3	$8.5b				
easystockalterts	dltr	-0.49%	69.87	69.81	-0.34	806790	70.32	69.40	70.21	70.54	40.60		20.31				3.44	
eresearch-fidelity-com	dltr	-0.47%	69.8800	69.8100	-0.3300	876,585	70.3200	69.4001	70.2100	70.5400	40.6000	122,277,000	20.35	$8.59b				
finance-abc7-com	dltr	-0.4700%	69.88 usd	69.81	-0.3300	876,085	70.32	69.40	70.21	70.54	40.60	122,277,013						
finance-abc7chicago-com	dltr	-0.4700%	69.88 usd	69.81	-0.3300	876,085	70.32	69.40	70.21	70.54	40.60	122,277,013						
financial-content	dltr	-0.4700%	69.88 usd	69.81	-0.3300	876,085	70.32	69.40	70.21	70.54	40.60	122,277,013						
finapps-forbes-com	dltr	-0.5%	$69.88	69.81	-0.33	876,585	70.32	69.40	70.21	70.54	40.60	122 mil	20.3	9 bil	0.0	0.00	3.45	
finviz	dltr	-0.47%	69.88			876,485			70.21	-0.94%	72.12%	122.28m	20.35	8.59b			3.45	
fool	dltr	-0.47%	$69.88	$69.81	-0.33	876,585	$70.32	$69.40	$70.21	$70.54	$40.60		20.10	$8.54b				
foxbusiness	dltr		$69.88		-0.33	876,785			$70.21									
google-finance	dltr	(-0.47%)	69.88	69.81	-0.33	876,585.00	70.32	69.40		70.54	40.60	122.28m	20.27	8.54b			3.45	
howthemarketworks	dltr	-0.47%	69.88	69.81	-0.33	876,085	70.32	69.4001	70.21									
hpcwire	dltr	-0.4700%	69.88 usd	69.81	-0.3300	876,085	70.32	69.40	70.21	70.54	40.60	122,277,013						
insidestocks	dltr	-0.47%	69.88	69.81	-0.33	740480	70.32	69.40					price earnings ratio: 20.26					
investopedia	dltr	-0.46 %	$69.89	69.81	-0.32				70.21									
investorguide	dltr	-0.47%	69.88	69.92	-0.33		70.32	69.4001		70.54	39.8667		20.42	8.545b			3.438	
marketintellisearch	dltr	-0.47 %	$69.88	$69.81	-0.33	863.80k	$70.32	$69.40	$70.21			122.28m	20.35	8.59b	0.0 %		3.45	
marketwatch	dltr	-0.47%	$69.78	open: 69.81	-0.33	914	$70.32	$69.40	$70.21	$70.54	$40.60		19.85	$8.50b			3.52	
minyanville	dltr	-0.4700%	69.88 usd	69.81	-0.3300	876,085	70.32	69.40	70.21	70.54	40.60	122,277,013						
msn-money	dltr	-0.47%	69.88	69.81	-0.33	876,585	70.32	69.40	70.21	70.54	40.60	122.28 mil	20.20	8.59 bil			3.45	
nasdaq-com	dltr	0.47%	$ 69.88	$ 69.81	0.33	876,585	$ 70.32	$ 69.4001	$ 70.21	$ 70.54	$ 40.60	122,277,000	20.26	$ 8,544,716,760			$ 3.45	
optimum	dltr	-0.47%	69.88 ( 4:00 pm edt)	69.81	-0.33	875,671	70.32	69.40	70.21	70.54	40.60	122.28m	20.3	8.5b			3.44	
paidcontent	dltr	-0.4700%	69.88 usd	69.81	-0.3300	876,085	70.32	69.40	70.21	70.54	40.60	122,277,013						
pc-quote	dltr	-0.47%	69.88	69.81	-0.33	877,865	70.32	69.4001	70.21	70.54	40.60	122,854,436	20.29191	8,585,068,000				
personal-wealth-biz	dltr	-0.47%	69.88	69.92	-0.33	876,685	70.32	69.4001	70.21	70.54	39.8667		20.42			0.00	3.438	
predictwallstreet	dltr	-0.47%	69.88		-0.33	876,585												
raymond-james	dltr	-0.47	69.88	69.81	-0.33	876,585	70.32	69.40	69.88	70.54	40.60		20.20				3.46	
renewable-energy-world	dltr	-0.4700%	69.88 usd	69.81	-0.3300	876,085	70.32	69.40	70.21	70.54	40.60	122,277,013						
screamingmedia	dltr	-0.47%	$	open: 69.81	-0.33	914	$70.32	$69.40	$70.21	$70.54	$40.60		19.85	$8.50b			3.52	
scroli	dltr	%	dltr			0												
simple-stock-quotes	dltr	-0.47%	last trade: 69.88		change: -0.330								p/e ratio: 20.42					
smartmoney	dltr	(-0.47%)	69.88	$69.81	-0.33	876,585	$70.32	$69.40	$70.21	$70.54	$40.60			8,585,100	0.00%	$0.00		
stocknod	dltr	-0.4700%	69.88 usd	69.81	-0.3300	876,085	70.32	69.40	70.21	70.54	40.60	122,277,013						
stockpickr	dltr	-0.47%	$69.88 -0.33 | -0.47%	69.81	-0.33	876.17k	70.32	69.40	70.21	70.54	40.60							
stocksmart	dltr	.0 %	$62.66	56.53	0	214,219	63.39	62.3										
stocktwits	dltr	-0.48%	69.87		-0.34													
streetinsider-com	dltr	0.47%	69.88	$69.81	-0.33	876,085	$70.32	$69.40	$70.21	$70.54	$40.60		20.31				$3.44	
thecramerreport	dltr		69.88	69.92	-0.33	876485	70.32	69.4001										
thestree	dltr	-0.47%	$69.88	69.81	-0.33	876171	70.32	69.4	70.21	-70.54	40.6	1.22277013e8		8.504366254e9				
tickerspy	dltr	-0.47%	$69.88	69.81	-0.33	876,585	70.32	69.40	70.21	70.54	40.60		20.3	8.5b	0.00%	$0.00		
tmx-quotemedia	dltr	-0.47%	69.880	69.810	-0.330	876,785	70.320	69.400	70.210	70.540	40.600	122,277,013	20.40	8,544,717,668			3.44	
updown	dltr	-0.47%	$69.88	$69.81	-$0.33	876,171	$70.32	$69.40	$70.21	$70.54	$40.60	122.27b	20.26	$8.58b			3.47	
wallstreetsurvivor	dltr	-0.47%	69.88	69.81	-0.33	876,085	70.32	69.40		70.54	40.60		20.40	$9b			3.10	
yahoo-finance	dltr	0.47%	69.88	69.92	0.33	876,485	70.32	69.40	70.21	70.54	40.60		20.33	8.54b			3.44	
ycharts-com	dltr	-0.36%	69.87		-0.25					70.52	40.60		20.37	8.53b	0.00%		3.43	
zacks	dltr	(-0.47%)	69.88		-0.33	vol.  876,585	70.32	69.40		70.54	40.60		20.35	8.59 b	0.00	0.00	3.45	
advfn	amgn	-0.47	57.64	57.76	-0.27	3999631	58.3	57.36										
barchart	amgn	-0.47%	57.64	57.76	-0.27	3,586,431	58.30	57.36	57.91	61.53	50.26		11.16	$53.75 b			+4.81	
barrons	amgn	0.47%	57.64	57.76	-0.27	3.997m	58.30	57.36				965.00 million		$53.65 billion	amgn has not issued dividends in more than 1 year.			
bloomberg	amgn	-0.466%	57.640	57.760	-0.270	3,999,631	58.300	57.360		61.53	50.26	929.731mil	12.084	53,589.660mil		0.000 rights redemption	4.770	
boston-com	amgn	-0.4662%	57.64 usd	57.76	-0.2700	3,994,531	58.30	57.36	57.91	61.53	50.26	929,730,507						
bostonmerchant	amgn	-0.4662%	57.64 usd	57.76	-0.2700	3,994,531	58.30	57.36	57.91	61.53	50.26	929,730,507						
business-insider	amgn	-0.4662%	57.64 usd	57.76	-0.2700	3,994,531	58.30	57.36	57.91	61.53	50.26	929,730,507						
chron	amgn	-0.4662%	57.64 usd	57.76	-0.2700	3,994,531	58.30	57.36	57.91	61.53	50.26	929,730,507						
cio-com	amgn	-0.47%	57.64 usd	57.76	-0.2700	3,994,531	58.30	57.36	57.91	61.53	50.26	929,730,507	11.98	54b				
cnn-money	amgn	-0.47%	57.64	57.76	-0.27	3,996,635	58.30	57.36	57.91				12.0	$53.6b				
easystockalterts	amgn	-0.47%	57.64	57.76	-0.27	3794214	58.30	57.36	57.91	61.53	50.26		11.98				4.81	
eresearch-fidelity-com	amgn	-0.47%	57.6400	57.7600	-0.2700	3,999,631	58.3000	57.3600	57.9100	61.5300	50.2600	929,731,000	12.00	$53.65b				
finance-abc7-com	amgn	-0.4662%	57.64 usd	57.76	-0.2700	3,994,531	58.30	57.36	57.91	61.53	50.26	929,730,507						
finance-abc7chicago-com	amgn	-0.4662%	57.64 usd	57.76	-0.2700	3,994,531	58.30	57.36	57.91	61.53	50.26	929,730,507						
financial-content	amgn	-0.4662%	57.64 usd	57.76	-0.2700	3,994,531	58.30	57.36	57.91	61.53	50.26	929,730,507						
finapps-forbes-com	amgn	-0.5%	$57.64	57.76	-0.27	3,999,631	58.30	57.36	57.91	61.53	50.26	930 mil	12.0	54 bil	0.0	0.00	4.81	
finviz	amgn	-0.47%	57.64			3,996,831			57.91	-6.32%	14.68%	929.73m	12.04	53.84b			4.81	
fool	amgn	-0.47%	$57.64	$57.76	-0.27	3,996,635	$58.30	$57.36	$57.91	$61.53	$50.26		12.00	$53.59b				
foxbusiness	amgn		$57.64		-0.27	4,008,031			$57.91									
google-finance	amgn	(-0.47%)	57.64	57.76	-0.27	4.00m	58.30	57.36		61.53	50.26	929.73m	11.99	53.59b			4.81	
howthemarketworks	amgn	-0.466%	57.64	57.76	-0.27	3,994,531	58.3	57.36	57.91									
hpcwire	amgn	-0.4662%	57.64 usd	57.76	-0.2700	3,994,531	58.30	57.36	57.91	61.53	50.26	929,730,507						
insidestocks	amgn	-0.62%	57.55	57.76	-0.36	2971164	58.30	57.36					price earnings ratio: 10.96					
investopedia	amgn	-0.61 %	$57.56	57.76	-0.35				57.91									
investorguide	amgn	-0.47%	57.64	57.78	-0.27		58.25	57.36		61.53	50.26		12.04	53.590b			4.811	
marketintellisearch	amgn	-0.47 %	$57.64	$57.76	-0.27	3959.40k	$58.30	$57.36	$57.91			929.73m	12.04	53.84b	0.0 %		4.81	
marketwatch	amgn	-0.47%	$57.63	open: 57.76	-0.27	29,197	$58.30	$57.36	$57.91	$61.53	$50.26		11.83	$53.65b			4.87	
minyanville	amgn	-0.4662%	57.64 usd	57.76	-0.2700	3,994,531	58.30	57.36	57.91	61.53	50.26	929,730,507						
msn-money	amgn	-0.47%	57.64	57.76	-0.27	4 mil	58.30	57.36	57.91	61.53	50.26	929.73 mil	11.98	53.84 bil			4.81	
nasdaq-com	amgn	0.47%	$ 57.64	$ 57.76	0.27	3,999,631	$ 58.30	$ 57.36	$ 57.91	$ 61.53	$ 50.26	929,731,000	11.98	$ 53,589,694,840			$ 4.81	
optimum	amgn	-0.62%	57.55 ( 3:54 pm edt)	57.76	-0.36	3,581,692	58.30	57.36	57.91	61.53	50.26	929.73m	12.0	53.5b			4.81	
paidcontent	amgn	-0.4662%	57.64 usd	57.76	-0.2700	3,994,531	58.30	57.36	57.91	61.53	50.26	929,730,507						
pc-quote	amgn	-0.47%	57.64	57.76	-0.27	4,031,009	58.3	57.36	57.91	61.53	50.26	934,086,103	12.0395	53,840,723,000				
personal-wealth-biz	amgn	-0.47%	57.64	57.78	-0.27	4,005,231	58.25	57.36	57.91	61.53	50.26		12.04			0.00	4.811	
predictwallstreet	amgn	-0.47%	57.64		-0.27	3,999,631												
raymond-james	amgn	-0.47	57.64	57.76	-0.27	3,999,631	58.30	57.36	57.64	61.53	50.26		11.91				4.84	
renewable-energy-world	amgn	-0.4662%	57.64 usd	57.76	-0.2700	3,994,531	58.30	57.36	57.91	61.53	50.26	929,730,507						
screamingmedia	amgn	-0.47%	$	open: 57.76	-0.27	29,197	$58.30	$57.36	$57.91	$61.53	$50.26		11.83	$53.65b			4.87	
scroli	amgn	-0.47%	amgn 57.64	57.76	-0.27	3,462,110	58.30	57.36	57.91	61.53	50.26		11.99				4.81	
simple-stock-quotes	amgn	-0.47%	last trade: 57.64		change: -0.270								p/e ratio: 12.04					
smartmoney	amgn	(-0.47%)	57.64	$57.76	-0.27	3,999,631	$58.30	$57.36	$57.91	$61.53	$50.26			53,840,700	0.00%	$0.00		
stocknod	amgn	-0.4662%	57.64 usd	57.76	-0.2700	3,994,531	58.30	57.36	57.91	61.53	50.26	929,730,507						
stockpickr	amgn	-0.47%	$57.64 -0.27 | -0.47%	57.76	-0.27	4.00m	58.30	57.36	57.91	61.53	50.26							
stocksmart	amgn	.0 %	$59.74	55.47	0	507,499	60.77	59.68										
stocktwits	amgn	-0.47%	57.64		-0.27													
streetinsider-com	amgn	0.47%	57.64	$57.76	-0.27	3,794,214	$58.30	$57.36	$57.91	$61.53	$50.26		11.98				$4.81	
thecramerreport	amgn		57.64	57.78	-0.27	3996831	58.25	57.36										
thestree	amgn	-0.47%	$57.64	57.76	-0.27	3996635	58.3	57.36	57.91	-61.53	50.26	9.29730507e8		5.3645450254e10				
tickerspy	amgn	-0.51%	$57.62	57.76	-0.29	3,714,308	58.30	57.36	57.91	61.53	50.26		12.0	54.0b	0.00%	$0.00		
tmx-quotemedia	amgn	-0.47%	57.640	57.760	-0.270	4,008,031	58.300	57.360	57.910	61.530	50.260	929,730,507	12.00	53,589,666,423			4.81	
updown	amgn	-0.47%	$57.64	$57.76	-$0.27	3,996,535	$58.30	$57.36	$57.91	$61.53	$50.26	929.73b	11.97	$53.84b			4.84	
wallstreetsurvivor	amgn	-0.47%	57.64	57.76	-0.27	3,991,535	58.30	57.36		61.53	50.26		12.00	$54b			4.79	
yahoo-finance	amgn	0.47%	57.64	57.78	0.27	3,996,831	58.30	57.36	57.91	61.53	50.26		11.98	53.59b			4.81	
ycharts-com	amgn	-0.47%	57.64		-0.27					61.53	50.26		11.98	53.75b	0.00%		4.81	
zacks	amgn	(-0.47%)	57.64		-0.27	vol.  3,999,429	58.30	57.36		61.53	50.26		11.2	53.84 b	0.00	0.00	5.17	
advfn	aoi	-1.19	3.33	3.32	-0.04	562745	3.4	3.31										
barchart	aoi	-1.19%	3.33	3.32	-0.04	562,745	3.40	3.31	3.37	4.83	2.93		0.00	$289.98 m			-0.89	
barrons	aoi	1.19%	3.33	3.32	-0.04	559,633	3.40	3.31				87.80 million		$289.12 million	aoi has not issued dividends in more than 1 year.	$0.03		
bloomberg	aoi	-1.187%	3.330	3.320	-0.040	562,745	3.400	3.310		4.83	2.93	87.083mil		289.988mil			-0.690	
boston-com	aoi	-1.187%	3.330 usd	3.320	-0.0400	562,745	3.400	3.310	3.370	4.830	2.930	87,083,419						
bostonmerchant	aoi	-1.187%	3.330 usd	3.320	-0.0400	562,745	3.400	3.310	3.370	4.830	2.930	87,083,419						
business-insider	aoi	-1.187%	3.330 usd	3.320	-0.0400	562,745	3.400	3.310	3.370	4.830	2.930	87,083,419						
chron	aoi	-1.187%	3.330 usd	3.320	-0.0400	562,745	3.400	3.310	3.370	4.830	2.930	87,083,419						
cio-com	aoi	-1.19%	3.330 usd	3.320	-0.0400	562,745	3.400	3.310	3.370	4.830	2.930	87,083,419		290m				
cnn-money	aoi	-1.19%today&rsquo;s change	3.33data as of 4:00pm et	3.32	-0.04	514,897	3.40	3.31	3.37				nm	$290.0m				
easystockalterts	aoi	-1.20%	3.33	3.32	-0.04	562745	3.40	3.31	3.37	4.83	2.93						-0.81	
eresearch-fidelity-com	aoi	-1.19%	3.3300	3.3200	-0.0400	562,745	3.4000	3.3100	3.3700	4.8300	2.9300	87,083,000	nm	$293.47m				
finance-abc7-com	aoi	-1.187%	3.330 usd	3.320	-0.0400	562,745	3.400	3.310	3.370	4.830	2.930	87,083,419						
finance-abc7chicago-com	aoi	-1.187%	3.330 usd	3.320	-0.0400	562,745	3.400	3.310	3.370	4.830	2.930	87,083,419						
financial-content	aoi	-1.187%	3.330 usd	3.320	-0.0400	562,745	3.400	3.310	3.370	4.830	2.930	87,083,419						
finapps-forbes-com	aoi	-1.2%	$3.33	3.32	-0.04	562,745	3.40	3.31	3.37	4.83	2.93	87 mil		290 mil	0.0	0.00		
finviz	aoi	-1.19%	3.33			562,745			3.37	-31.06%	13.65%	87.08m		293.46m			-0.89	
fool	aoi	-1.19%	$3.33	$3.32	-0.04	562,745	$3.40	$3.31	$3.37	$4.83	$2.93		0.00	$289.99m				
foxbusiness	aoi		$3.33		-0.04	562,745			$3.37									
google-finance	aoi	(-1.19%)	3.33	3.32	-0.04	562,745.00	3.40	3.31		4.83	2.93	87.08m		289.99m			-0.89	
howthemarketworks	aoi	-1.187%	3.33	3.32	-0.04	559,633	3.4	3.31	3.37									
hpcwire	aoi	-1.187%	3.330 usd	3.320	-0.0400	562,745	3.400	3.310	3.370	4.830	2.930	87,083,419						
insidestocks	aoi	-1.19%	3.33	3.32	-0.04	559633	3.40	3.31										
investopedia	aoi	-1.19 %	$3.33	3.32	-0.04				3.37									
investorguide	aoi	-1.19%	3.33	3.32	-0.04		3.40	3.31		4.83	3.17			290.0m			-0.81	
marketintellisearch	aoi	-1.19 %	$3.33	$3.32	-0.04	510.20k	$3.40	$3.31	$3.37			87.08m	0.00	0.29b	0.0 %		-0.89	
marketwatch	aoi	-1.19%	$3.33	open: 3.32	-0.04	3,112	$3.40	$3.31	$3.37	$4.83	$2.93			$289.12m				
minyanville	aoi	-1.187%	3.330 usd	3.320	-0.0400	562,745	3.400	3.310	3.370	4.830	2.930	87,083,419						
msn-money	aoi	-1.19%	3.33	3.32	-0.04	562,745	3.40	3.31	3.37	4.83	2.93	87.08 mil	-4.11	293.47 mil			-0.89	
nasdaq-com	aoi	1.19%	$ 3.33		0.04	562,745	$ 3.40	$ 3.31	$ 3.37	$ 4.83	$ 2.93	87,085,000		$ 289,993,050	3.56 %	$0.120000	$ -0.89	
optimum	aoi	-1.19%	3.33 ( 4:15 pm edt)	3.32	-0.04	559,633	3.40	3.31	3.37	4.83	2.93	87.08m		290.0m			-0.81	
paidcontent	aoi	-1.187%	3.330 usd	3.320	-0.0400	562,745	3.400	3.310	3.370	4.830	2.930	87,083,419						
pc-quote	aoi	-1.19%	3.33	3.32	-0.04	562,745	3.4	3.31	3.37	4.83	2.93	88,129,039	-4.16049	293,470,000		0.03		
personal-wealth-biz	aoi	-1.19%	3.33	3.32	-0.04	562,745	3.40	3.31	3.37	4.83	3.17					0.00	-0.81	
predictwallstreet	aoi	-1.19%	3.33		-0.04	562,745												
raymond-james	aoi	-1.19	3.33	3.32	-0.04	562,745	3.40	3.31	3.33	4.83	2.93						-0.81	
renewable-energy-world	aoi	-1.187%	3.330 usd	3.320	-0.0400	562,745	3.400	3.310	3.370	4.830	2.930	87,083,419						
screamingmedia	aoi	-1.19%	$	open: 3.32	-0.04	3,112	$3.40	$3.31	$3.37	$4.83	$2.93			$289.12m				
scroli	aoi	%	aoi			0												
simple-stock-quotes	aoi	-1.19%	last trade: 3.33		change: -0.040													
smartmoney	aoi	(-1.19%)	3.33	$3.32	-0.04	562,745	$3.40	$3.31	$3.37	$4.83	$2.93			293,500	0.00%	$0.03		
stocknod	aoi	-1.187%	3.330 usd	3.320	-0.0400	562,745	3.400	3.310	3.370	4.830	2.930	87,083,419						
stockpickr	aoi	-1.19%	$3.33 -0.04 | -1.19%	3.32	-0.04	562.75k	3.40	3.31	3.37	4.83	2.93							
stocksmart	aoi	.0 %	$3.9	4.29	0	31,970	4.03	3.9										
stocktwits	aoi	-1.33%	3.33		-0.04													
streetinsider-com	aoi	1.19%	3.33	$3.32	-0.04	562,745	$3.40	$3.31	$3.37	$4.83	$2.93						$-0.81	
thecramerreport	aoi		3.33	3.32	-0.04	562745	3.40	3.31										
thestree	aoi	-1.19%	$3.33	3.32	-0.04	562745	3.4	3.31	3.37	-4.83	2.93	8.7083419e7		2.89116951e8				
tickerspy	aoi	-1.19%	$3.33	3.32	-0.04	562,745	3.40	3.31	3.37	4.83	2.93		-4.2	300.3m	0.00%	$0.03		
tmx-quotemedia	aoi	-1.19%	3.330	3.320	-0.040	562,745	3.400	3.310	3.370	4.830	2.930	87,083,419		289,987,785			-0.81	
updown	aoi	-1.19%	$3.33	$3.32	-$0.04	514,897	$3.40	$3.31	$3.37	$4.83	$2.93	87.08b		$293m			-0.81	
wallstreetsurvivor	aoi	-1.19%	3.33	3.32	-0.04	559,633	3.40	3.31		4.83	2.93			$293m			-0.81	
yahoo-finance	aoi	1.19%	3.33	3.32	0.04	562,745	3.40	3.31	3.37	4.83	2.93			289.99m			-0.81	
ycharts-com	aoi	-1.04%	3.33		-0.04					4.83	2.93			289.54m	0.00%		-0.81	
zacks	aoi	(-1.19%)	3.33		-0.04	vol.  562,745	3.40	3.31		4.83	2.93			293.47 m	0.00	0.00	-.72	
advfn	syke	-0.45	22.1	21.93	-0.1	228010	22.26	21.81										
barchart	syke	-0.45%	22.10	21.93	-0.10	236,226	22.26	21.81	22.20	22.88	10.85		17.68	$1.04 b			+0.25	
barrons	syke	0.45%	22.10	21.93	-0.10	222,498	22.26	21.81				46.13 million		$1.02 billion	syke has not issued dividends in more than 1 year.			
bloomberg	syke	-0.450%	22.100	21.930	-0.100	228,010	22.260	21.810		22.88	10.85	47.028mil	23.763	1,039.316mil			0.930	
boston-com	syke	-0.4505%	22.10 usd	21.93	-0.1000	228,010	22.26	21.81	22.20	22.88	10.85	47,027,866						
bostonmerchant	syke	-0.4505%	22.10 usd	21.93	-0.1000	228,010	22.26	21.81	22.20	22.88	10.85	47,027,866						
business-insider	syke	-0.4505%	22.10 usd	21.93	-0.1000	228,010	22.26	21.81	22.20	22.88	10.85	47,027,866						
chron	syke	-0.4505%	22.10 usd	21.93	-0.1000	228,010	22.26	21.81	22.20	22.88	10.85	47,027,866						
cio-com	syke	-0.45%	22.10 usd	21.93	-0.1000	228,010	22.26	21.81	22.20	22.88	10.85	47,027,866	24.56	1b				
cnn-money	syke	-0.45%	22.10	21.93	-0.10	208,034	22.26	21.81	22.20				24.6	$1.0b				
easystockalterts	syke	-0.46%	22.10	21.93	-0.10	228010	22.26	21.81	22.20	22.88	10.85		24.56				0.90	
eresearch-fidelity-com	syke	-0.45%	22.1000	21.9300	-0.1000	228,010	22.2600	21.8100	22.2000	22.8830	10.8500	47,028,000	25.23	$1.04b				
finance-abc7-com	syke	-0.4505%	22.10 usd	21.93	-0.1000	228,010	22.26	21.81	22.20	22.88	10.85	47,027,866						
finance-abc7chicago-com	syke	-0.4505%	22.10 usd	21.93	-0.1000	228,010	22.26	21.81	22.20	22.88	10.85	47,027,866						
financial-content	syke	-0.4505%	22.10 usd	21.93	-0.1000	228,010	22.26	21.81	22.20	22.88	10.85	47,027,866						
finapps-forbes-com	syke	-0.4%	$22.10	21.93	-0.10	228,010	22.26	21.81	22.20	22.88	10.85	47 mil	88.4	1 bil	0.0	0.00	0.25	
finviz	syke	-0.45%	22.10			228,010			22.20	-3.41%	103.69%	47.03m	26.43	1.04b			0.84	
fool	syke	-0.45%	$22.10	$21.93	-0.10	224,306	$22.26	$21.81	$22.20	$22.88	$10.85		87.00	$1.04b				
foxbusiness	syke		$22.10		-0.10	228,010			$22.20									
google-finance	syke	(-0.45%)	22.10	21.93	-0.10	228,010.00	22.26	21.81		22.88	10.85	47.03m	26.26	1.04b			0.84	
howthemarketworks	syke	-0.45%	22.1	21.93	-0.1	224,306	22.26	21.81	22.2									
hpcwire	syke	-0.4505%	22.10 usd	21.93	-0.1000	228,010	22.26	21.81	22.20	22.88	10.85	47,027,866						
insidestocks	syke	-0.45%	22.10	21.93	-0.10	217858	22.26	21.81					price earnings ratio: 17.97					
investopedia	syke	-0.45 %	$22.10	21.93	-0.10				22.20									
investorguide	syke	-0.45%	22.10	21.93	-0.10		22.26	21.81		22.88	10.85		84.09	1.022b			0.264	
marketintellisearch	syke	-0.45 %	$22.10	$21.93	-0.10	221.80k	$22.23	$21.81	$22.20			47.03m	26.43	1.04b	0.0 %		0.84	
marketwatch	syke	-0.45%	$22.10	open: 21.93	-0.10	3,804	$22.26	$21.81	$22.20	$22.88	$10.85		26.26	$1.02b			0.84	
minyanville	syke	-0.4505%	22.10 usd	21.93	-0.1000	228,010	22.26	21.81	22.20	22.88	10.85	47,027,866						
msn-money	syke	-0.45%	22.10	21.93	-0.10	228,010	22.26	21.81	22.20	22.88	10.85	47.03 mil	24.83	1.04 bil			0.27	
nasdaq-com	syke	0.45%	$ 22.10	$ 21.93	0.10	228,010	$ 22.26	$ 21.81	$ 22.20	$ 22.883	$ 10.85	47,028,000	88.4	$ 1,039,318,800			$ 0.25	
optimum	syke	-0.45%	22.10 ( 4:00 pm edt)	21.93	-0.10	224,306	22.26	21.81	22.20	22.88	10.85	47.03m	24.6	1.0b			0.90	
paidcontent	syke	-0.4505%	22.10 usd	21.93	-0.1000	228,010	22.26	21.81	22.20	22.88	10.85	47,027,866						
pc-quote	syke	-0.45%	22.1	21.93	-0.10	228,010	22.26	21.81	22.2	22.88	10.85	46,911,312	24.94382	1,036,740,000				
personal-wealth-biz	syke	-0.45%	22.10	21.93	-0.10	228,010	22.26	21.81	22.20	22.88	10.85		84.09			0.00	0.264	
predictwallstreet	syke	-0.45%	22.10		-0.10	228,010												
raymond-james	syke	-0.45	22.10	21.93	-0.10	228,010	22.26	21.81	22.10	22.88	10.85		25.11				0.88	
renewable-energy-world	syke	-0.4505%	22.10 usd	21.93	-0.1000	228,010	22.26	21.81	22.20	22.88	10.85	47,027,866						
screamingmedia	syke	-0.45%	$	open: 21.93	-0.10	3,804	$22.26	$21.81	$22.20	$22.88	$10.85		26.26	$1.02b			0.84	
scroli	syke	%	syke			0												
simple-stock-quotes	syke	-0.45%	last trade: 22.10		change: -0.100								p/e ratio: 84.09					
smartmoney	syke	(-0.45%)	22.10	$21.93	-0.10	228,010	$22.26	$21.81	$22.20	$22.88	$10.85			1,044,000	0.00%	$0.00		
stocknod	syke	-0.4505%	22.10 usd	21.93	-0.1000	228,010	22.26	21.81	22.20	22.88	10.85	47,027,866						
stockpickr	syke	-0.45%	$22.10 -0.10 | -0.45%	21.93	-0.10	228.01k	22.26	21.81	22.20	22.88	10.85							
stocksmart	syke	.0 %	$20.62	20.71	0	37,938	21.45	20.55										
stocktwits	syke	-0.45%	22.10		-0.10													
streetinsider-com	syke	0.45%	22.10	$21.93	-0.1	228,010	$22.26	$21.81	$22.20	$22.88	$10.85		24.56				$0.90	
thecramerreport	syke		22.10	21.93	-0.10	228010	22.26	21.81										
thestree	syke	-0.45%	$22.1	21.93	-0.1	228010	22.26	21.81	22.2	-22.88	10.85	4.7027866e7		1.022856086e9				
tickerspy	syke	-0.45%	$22.10	21.93	-0.10	228,010	22.26	21.81	22.20	22.88	10.85		24.9	1.0b	0.00%	$0.00		
tmx-quotemedia	syke	-0.45%	22.100	21.930	-0.100	228,010	22.260	21.810	22.200	22.883	10.850	47,027,866	88.80	1,039,315,839			0.25	
updown	syke	-0.45%	$22.10	$21.93	-$0.10	222,498	$22.26	$21.81	$22.20	$22.88	$10.85	47.02b	83.10	$1.04b			0.27	
wallstreetsurvivor	syke	-0.45%	22.10	21.93	-0.10	224,306	22.26	21.81		22.88	10.85		88.80	$1b			-0.22	
yahoo-finance	syke	0.45%	22.10	21.93	0.10	228,010	22.26	21.81	22.20	22.88	10.85		83.71	1.02b			0.26	
ycharts-com	syke	-0.62%	22.10		-0.14					22.88	10.85		81.85	1.04b	0.00%		0.27	
zacks	syke	(-0.45%)	22.10		-0.10	vol.  228,010	22.26	21.81		22.88	10.85		18.05	1.04 b	0.00	0.00	1.23	
advfn	abax	-1.82	29.69	29.86	-0.55	52989	30.18	29.47										
barchart	abax	-1.82%	29.69	29.86	-0.55	53,574	30.18	29.47	30.24	31.69	17.54		45.52	$668.62 m			+0.65	
barrons	abax	1.82%	29.69	29.86	-0.55	52,989	30.18	29.47				22.86 million		$673.05 million	abax has not issued dividends in more than 1 year.			
bloomberg	abax	-1.819%	29.690	29.860	-0.550	52,989	30.180	29.470		31.69	17.54	22.746mil	45.677	675.329mil			0.650	
boston-com	abax	-1.819%	29.69 usd	29.86	-0.5500	52,989	30.18	29.47	30.24	31.69	17.54	22,746,000						
bostonmerchant	abax	-1.819%	29.69 usd	29.86	-0.5500	52,989	30.18	29.47	30.24	31.69	17.54	22,746,000						
business-insider	abax	-1.819%	29.69 usd	29.86	-0.5500	52,989	30.18	29.47	30.24	31.69	17.54	22,746,000						
chron	abax	-1.819%	29.69 usd	29.86	-0.5500	52,989	30.18	29.47	30.24	31.69	17.54	22,746,000						
cio-com	abax	-1.82%	29.69 usd	29.86	-0.5500	52,989	30.18	29.47	30.24	31.69	17.54	22,746,000	46.39	675m				
cnn-money	abax	-1.82%	29.69	29.86	-0.55	50,896	30.18	29.47	30.24				46.4	$675.3m				
easystockalterts	abax	-1.84%	29.69	29.86	-0.55	52989	30.18	29.47	30.24	31.69	17.54		46.39				0.64	
eresearch-fidelity-com	abax	-1.82%	29.6900	29.8600	-0.5500	52,989	30.1800	29.4700	30.2400	31.6900	17.5400	22,746,000	46.52	$687.84m				
finance-abc7-com	abax	-1.819%	29.69 usd	29.86	-0.5500	52,989	30.18	29.47	30.24	31.69	17.54	22,746,000						
finance-abc7chicago-com	abax	-1.819%	29.69 usd	29.86	-0.5500	52,989	30.18	29.47	30.24	31.69	17.54	22,746,000						
financial-content	abax	-1.819%	29.69 usd	29.86	-0.5500	52,989	30.18	29.47	30.24	31.69	17.54	22,746,000						
finapps-forbes-com	abax	-1.8%	$29.69	29.86	-0.55	52,989	30.18	29.47	30.24	31.69	17.54	23 mil	45.7	675 mil	0.0	0.00	0.65	
finviz	abax	-1.82%	29.69			52,989			30.24	-6.31%	69.27%	22.75m	46.39	675.45m			0.64	
fool	abax	-1.82%	$29.69	$29.86	-0.55	50,896	$30.18	$29.47	$30.24	$31.69	$17.54		45.00	$675.33m				
foxbusiness	abax		$29.69		-0.55	52,989			$30.24									
google-finance	abax	(-1.82%)	29.69	29.86	-0.55	52,989.00	30.18	29.47		31.69	17.54	22.52m	46.67	668.56m			0.64	
howthemarketworks	abax	-1.819%	29.69	29.86	-0.55	50,696	30.18	29.47	30.24									
hpcwire	abax	-1.819%	29.69 usd	29.86	-0.5500	52,989	30.18	29.47	30.24	31.69	17.54	22,746,000						
insidestocks	abax	-1.82%	29.69	29.86	-0.55	52989	30.18	29.47					price earnings ratio: 45.68					
investopedia	abax	-1.82 %	$29.69	29.86	-0.55				30.24									
investorguide	abax	-1.82%	29.69	30.14	-0.55		30.18	29.47		31.69	17.54		47.25	675.3m			0.64	
marketintellisearch	abax	-1.82 %	$29.69	$30.14	-0.55	32.60k	$30.18	$29.47	$30.24			22.75m	47.25	0.69b	0.0 %		0.64	
marketwatch	abax	-1.82%	$29.68	open: 29.86	-0.55	3,393	$30.18	$29.47	$30.24	$31.69	$17.54		46.68	$673.05m			0.64	
minyanville	abax	-1.819%	29.69 usd	29.86	-0.5500	52,989	30.18	29.47	30.24	31.69	17.54	22,746,000						
msn-money	abax	-1.82%	29.69	29.86	-0.55	52,989	30.18	29.47	30.24	31.69	17.54	22.75 mil	46.39	687.84 mil			0.64	
nasdaq-com	abax	1.82%	$ 29.69	$ 29.86	0.55	52,989	$ 30.18	$ 29.47	$ 30.24	$ 31.69	$ 17.54	22,518,000	45.68	$ 668,559,420			$ 0.65	
optimum	abax	-1.82%	29.69 ( 4:30 pm edt)	29.86	-0.55	52,989	30.18	29.47	30.24	31.69	17.54	22.75m	46.4	675.3m			0.64	
paidcontent	abax	-1.819%	29.69 usd	29.86	-0.5500	52,989	30.18	29.47	30.24	31.69	17.54	22,746,000						
pc-quote	abax	-1.82%	29.69	29.86	-0.55	52,989	30.18	29.47	30.24	31.69	17.54	23,167,363	47.25	687,839,000				
personal-wealth-biz	abax	-1.82%	29.69	30.14	-0.55	52,989	30.18	29.47	30.24	31.69	17.54		47.25			0.00	0.64	
predictwallstreet	abax	-1.82%	30.20		-0.55	52,989												
raymond-james	abax	-1.82	29.69	29.86	-0.55	52,989	30.18	29.47	29.69	31.69	17.54		45.68				0.65	
renewable-energy-world	abax	-1.819%	29.69 usd	29.86	-0.5500	52,989	30.18	29.47	30.24	31.69	17.54	22,746,000						
screamingmedia	abax	-1.82%	$	open: 29.86	-0.55	3,393	$30.18	$29.47	$30.24	$31.69	$17.54		46.68	$673.05m			0.64	
scroli	abax	%	abax			0												
simple-stock-quotes	abax	-1.82%	last trade: 29.69		change: -0.550								p/e ratio: 47.25					
smartmoney	abax	(-1.82%)	29.69	$29.86	-0.55	52,989	$30.18	$29.47	$30.24	$31.69	$17.54			683,000	0.00%	$0.00		
stocknod	abax	-1.819%	29.69 usd	29.86	-0.5500	52,989	30.18	29.47	30.24	31.69	17.54	22,746,000						
stockpickr	abax	-1.82%	$29.69 -0.55 | -1.82%	29.86	-0.55	52.99k	30.18	29.47	30.24	31.69	17.54							
stocksmart	abax	.0 %	$29.98	27.37	0	11,519	30.91	29.92										
stocktwits	abax	-1.82%	29.69		-0.55													
streetinsider-com	abax	1.82%	29.69	$29.86	-0.55	52,989	$30.18	$29.47	$30.24	$31.69	$17.54		46.39				$0.64	
thecramerreport	abax		29.69	30.14	-0.55	52989	30.18	29.47										
thestree	abax	-1.82%	$29.69	29.86	-0.55	52989	30.18	29.47	30.24	-31.69	17.54	2.2746e7		6.6834933e8				
tickerspy	abax	-1.82%	$29.69	29.86	-0.55	52,989	30.18	29.47	30.24	31.69	17.54		47.2	683.0m	0.00%	$0.00		
tmx-quotemedia	abax	-1.82%	29.690	29.860	-0.550	52,989	30.180	29.470	30.240	31.690	17.540	22,746,000	47.30	675,328,740			0.64	
updown	abax	-1.82%	$29.69	$29.86	-$0.55	49,377	$30.18	$29.47	$30.24	$31.69	$17.54	22.51b	46.52	$688m			0.65	
wallstreetsurvivor	abax	-1.82%	29.69	29.86	-0.55	50,696	30.18	29.47		31.69	17.94		47.30	$683m			0.64	
yahoo-finance	abax	1.82%	29.69	30.14	0.55	52,989	30.18	29.47	30.24	31.69	17.54		46.39	675.33m			0.64	
ycharts-com	abax	-1.82%	29.69		-0.55					31.69	17.54		46.39	668.62m	0.00%		0.64	
zacks	abax	(-1.82%)	29.69		-0.55	vol.  52,989	30.18	29.47		31.69	17.54		46.52	687.84 m	0.00	0.00	.65	
advfn	cb	-0.46	62.75	62.44	-0.29	1666403	62.9	62.3										
barchart	cb	-0.46%	62.75	62.44	-0.29	1,666,403	62.90	62.30	63.04	65.87	50.13		10.12	$18.42 b	2.51%	$1.56	+7.11	
barrons	cb	0.46%	62.75	62.44	-0.29	1.644m	62.90	62.30				321.60 million		$18.17 billion	2.49%	$0.39		
bloomberg	cb	-0.460%	62.750	62.440	-0.290	1,666,403	62.900	62.300		66.00	50.53	292.545mil	9.699	18,357.210mil	2.421	0.390 regular cash	6.470	
boston-com	cb	-0.4600%	62.75 usd	62.44	-0.2900	1,666,403	62.90	62.30	63.04	66.00	48.86	292,545,247						
bostonmerchant	cb	-0.4600%	62.75 usd	62.44	-0.2900	1,666,403	62.90	62.30	63.04	66.00	48.86	292,545,247						
business-insider	cb	-0.4600%	62.75 usd	62.44	-0.2900	1,666,403	62.90	62.30	63.04	66.00	48.86	292,545,247						
chron	cb	-0.4600%	62.75 usd	62.44	-0.2900	1,666,403	62.90	62.30	63.04	66.00	48.86	292,545,247						
cio-com	cb	-0.46%	62.75 usd	62.44	-0.2900	1,666,403	62.90	62.30	63.04	66.00	48.86	292,545,247	8.850	18b	2.5	1.56		
cnn-money	cb	-0.46%	62.75	62.44	-0.29	1,666,403	62.90	62.30	63.04				8.9	$18.4b	2.49%			
easystockalterts	cb	-0.46%	62.75	62.44	-0.29	1666403	62.90	62.30	63.04	66.00	49.29		8.85				7.09	
eresearch-fidelity-com	cb	-0.46%	62.7500	62.4400	-0.2900	1,666,403	62.9000	62.3000	63.0400	66.0000	50.5300	292,545,000	8.87	$18.44b	2.47%	$0.390000		
finance-abc7-com	cb	-0.4600%	62.75 usd	62.44	-0.2900	1,666,403	62.90	62.30	63.04	66.00	48.86	292,545,247						
finance-abc7chicago-com	cb	-0.4600%	62.75 usd	62.44	-0.2900	1,666,403	62.90	62.30	63.04	66.00	48.86	292,545,247						
financial-content	cb	-0.4600%	62.75 usd	62.44	-0.2900	1,666,403	62.90	62.30	63.04	66.00	48.86	292,545,247						
finapps-forbes-com	cb	-0.5%	$62.75	62.44	-0.29	1,666,403	62.90	62.30	63.04	66.00	50.53	293 mil	8.8	18 bil	2.5	1.56	7.11	
finviz	cb	-0.46%	62.75			1,666,403			63.04	-4.33%	27.43%	292.55m	8.84	18.36b		1.56	7.10	
fool	cb	-0.46%	$62.75	$62.44	-0.29	1,662,053	$62.90	$62.30	$63.04	$66.00	$50.53		8.80	$18.36b	2.80%	1.56		
foxbusiness	cb		$62.75		-0.29	1,666,403			$63.04									
google-finance	cb	(-0.46%)	62.75	62.44	-0.29	1.67m	62.90	62.30		66.00	50.53	293.59m	8.84	18.42b	2.49	0.39	7.10	
howthemarketworks	cb	-0.46%	62.75	62.44	-0.29	1,644,522	62.9	62.3	63.04									
hpcwire	cb	-0.4600%	62.75 usd	62.44	-0.2900	1,666,403	62.90	62.30	63.04	66.00	48.86	292,545,247						
insidestocks	cb	-0.46%	62.75	62.44	-0.29	1644522	62.90	62.30					price earnings ratio: 9.70					
investopedia	cb	-0.46 %	$62.75	62.44	-0.29				63.04									
investorguide	cb	-0.46%	62.75	62.44	-0.29		62.90	62.30		66.00	50.53		8.89	18.357b			7.091	
marketintellisearch	cb	-0.46 %	$62.75	$62.44	-0.29	1538.70k	$62.90	$62.30	$63.04			292.55m	8.88	18.44b	2.47 %		7.10	
marketwatch	cb	-0.46%	$62.68	open: 62.44	-0.29	31,913	$62.90	$62.30	$63.04	$66.00	$51.22		8.48	$18.17b	2.49%	0.39	7.40	
minyanville	cb	-0.4600%	62.75 usd	62.44	-0.2900	1,666,403	62.90	62.30	63.04	66.00	48.86	292,545,247						
msn-money	cb	-0.46%	62.75	62.44	-0.29	1.67 mil	62.90	62.30	63.04	66.00	50.53	292.55 mil	8.88	18.44 bil	2.47%	1.56	7.10	
nasdaq-com	cb	0.46%	$ 62.75		0.29	1,666,403	$ 62.90	$ 62.30	$ 63.04	$ 66	$ 50.53	292,545,000	8.83	$ 18,357,198,750	2.47 %	$1.560000	$ 7.11	
optimum	cb	-0.46%	62.75 ( 4:15 pm edt)	62.44	-0.29	1,666,403	62.90	62.30	63.04	66.00	49.29	292.55m	8.9	18.4b	2.49	1.56	7.09	
paidcontent	cb	-0.4600%	62.75 usd	62.44	-0.2900	1,666,403	62.90	62.30	63.04	66.00	48.86	292,545,247						
pc-quote	cb	-0.46%	62.75	62.44	-0.29	1,666,403	62.9	62.3	63.04	66.00	50.53	293,897,004	8.91655	18,442,037,000		0.39		
personal-wealth-biz	cb	-0.46%	62.75	62.44	-0.29	1,666,403	62.90	62.30	63.04	66.00	50.53		8.89		2.41	1.52	7.091	
predictwallstreet	cb	-0.46%	62.75		-0.29	1,666,403												
raymond-james	cb	-0.46	62.75	62.44	-0.29	1,666,403	62.90	62.30	62.75	66.00	50.53		8.78				7.15	
renewable-energy-world	cb	-0.4600%	62.75 usd	62.44	-0.2900	1,666,403	62.90	62.30	63.04	66.00	48.86	292,545,247						
screamingmedia	cb	-0.46%	$	open: 62.44	-0.29	31,913	$62.90	$62.30	$63.04	$66.00	$51.22		8.48	$18.17b	2.49%	0.39	7.40	
scroli	cb	-0.46%	cb 62.75	62.44	-0.29	1,437,797	62.90	62.30	63.04	66.00	50.53		8.84				7.10	
simple-stock-quotes	cb	-0.46%	last trade: 62.75		change: -0.290								p/e ratio: 8.89					
smartmoney	cb	(-0.46%)	62.75	$62.44	-0.29	1,666,403	$62.90	$62.30	$63.04	$66.00	$50.53			18,442,100	2.47%	$0.39		
stocknod	cb	-0.4600%	62.75 usd	62.44	-0.2900	1,666,403	62.90	62.30	63.04	66.00	48.86	292,545,247						
stockpickr	cb	-0.46%	$62.75 -0.29 | -0.46%	62.36	-0.29	1.66m	62.90	62.30	63.04	66.00	50.53							
stocksmart	cb	.0 %	$64.88	59.66	0	327,303	65.67	64.85										
stocktwits	cb	-0.46%	62.75		-0.29													
streetinsider-com	cb	0.46%	62.75	$62.44	-0.29	1,666,403	$62.90	$62.30	$63.04	$66.00	$49.29		8.85				$7.09	
thecramerreport	cb		62.68	62.44	-0.36	616426	62.69	62.30										
thestree	cb	-0.46%	$62.75	62.36	-0.29	1663655	62.9	62.3	63.04	-66.0	50.53	2.92545247e8		1.8169985291e10				
tickerspy	cb	-0.46%	$62.75	62.44	-0.29	1,666,403	62.90	62.30	63.04	66.00	50.53		8.9	18.4b	2.47%	$0.39		
tmx-quotemedia	cb	-0.46%	62.750	62.440	-0.290	1,666,403	62.900	62.300	63.040	66.000	51.220	292,545,247	8.90	18,357,214,249	2.486	0.390 usd	7.09	
updown	cb	-0.46%	$62.75	$62.44	-$0.29	1,631,273	$62.90	$62.30	$63.04	$66.00	$50.53	292.54b	8.82	$18.44b			7.14	
wallstreetsurvivor	cb	-0.46%	62.75	62.44	-0.29	1,644,522	62.90	62.30		66.00	52.21		8.90	$18b	2.50%	1.48 -	6.76	
yahoo-finance	cb	0.46%	62.75	62.44	0.29	1,666,403	62.90	62.30	63.04	66.00	48.86		8.85	18.36b	2.50%	1.56	7.09	
ycharts-com	cb	-0.46%	62.75		-0.29					66.00	49.29		8.88	18.42b	2.51%		7.07	
zacks	cb	(-0.46%)	62.75		-0.29	vol.  1,666,403	62.90	62.30		66.00	49.29		10.27	18.44 b	2.47	1.56	6.14	
advfn	scs	-2.12	11.53	11.61	-0.25	520548	11.63	11.38										
barchart	scs	-2.12%	11.53	11.61	-0.25	520,548	11.63	11.38	11.78	12.06	6.05		24.72	$1.52 b	2.07%	$0.24	+0.30	
barrons	scs	2.12%	11.53	11.61	-0.25	517,868	11.63	11.38				132.90 million		$1.53 billion	2.08%	$0.06		
bloomberg	scs	-2.122%	11.530	11.610	-0.250	520,548	11.630	11.380		12.12	6.17	87.063mil	24.021	1,542.560mil	1.735	0.060 regular cash	0.480	
boston-com	scs	-2.122%	11.53 usd	11.61	-0.2500	520,548	11.63	11.38	11.78	12.12	6.170	87,062,524						
bostonmerchant	scs	-2.122%	11.53 usd	11.61	-0.2500	520,548	11.63	11.38	11.78	12.12	6.170	87,062,524						
business-insider	scs	-2.122%	11.53 usd	11.61	-0.2500	520,548	11.63	11.38	11.78	12.12	6.170	87,062,524						
chron	scs	-2.122%	11.53 usd	11.61	-0.2500	520,548	11.63	11.38	11.78	12.12	6.170	87,062,524						
cio-com	scs	-2.12%	11.53 usd	11.61	-0.2500	520,548	11.63	11.38	11.78	12.12	6.170	87,062,524	38.43	1b	2.1	0.24		
cnn-money	scs	-2.12%	11.53	11.61	-0.25	520,548	11.63	11.38	11.78				38.4	$1.0b	2.08%			
easystockalterts	scs	-2.15%	11.53	11.61	-0.25	520548	11.63	11.38	11.78	12.12	6.17		38.43				0.30	
eresearch-fidelity-com	scs	-2.12%	11.5300	11.6100	-0.2500	520,548	11.6300	11.3800	11.7800	12.1200	6.1700	131,251,000	39.27	$1.55b	2.04%	$0.060000		
finance-abc7-com	scs	-2.122%	11.53 usd	11.61	-0.2500	520,548	11.63	11.38	11.78	12.12	6.170	87,062,524						
finance-abc7chicago-com	scs	-2.122%	11.53 usd	11.61	-0.2500	520,548	11.63	11.38	11.78	12.12	6.170	87,062,524						
financial-content	scs	-2.122%	11.53 usd	11.61	-0.2500	520,548	11.63	11.38	11.78	12.12	6.170	87,062,524						
finapps-forbes-com	scs	-2.1%	$11.53	11.61	-0.25	520,548	11.63	11.38	11.78	12.12	6.17	87 mil	38.4	1 bil	2.1	0.24	0.30	
finviz	scs	-2.12%	11.53			520,548			11.78	-4.39%	90.55%	131.25m	40.62	1.55b		0.24	0.29	
fool	scs	-2.12%	$11.53	$11.61	-0.25	517,868	$11.63	$11.38	$11.78	$12.12	$6.17		38.30	$1.51b	2.30%	0.24		
foxbusiness	scs		$11.53		-0.25	520,548			$11.78									
google-finance	scs	(-2.12%)	11.53	11.61	-0.25	520,548.00	11.63	11.38		12.12	6.17	131.25m	39.29	1.51b	2.08	0.06	0.29	
howthemarketworks	scs	-2.122%	11.53	11.61	-0.25	517,868	11.63	11.38	11.78									
hpcwire	scs	-2.122%	11.53 usd	11.61	-0.2500	520,548	11.63	11.38	11.78	12.12	6.170	87,062,524						
insidestocks	scs	-2.12%	11.53	11.61	-0.25	517868	11.63	11.38					price earnings ratio: 24.53					
investopedia	scs	-2.12 %	$11.53	11.61	-0.25				11.78									
investorguide	scs	-2.12%	11.53	11.61	-0.25		11.63	11.38		12.12	6.17		40.62	1.513b			0.29	
marketintellisearch	scs	-2.12 %	$11.53	$11.61	-0.25	499.70k	$11.63	$11.38	$11.78			131.25m	40.62	1.55b	2.04 %		0.29	
marketwatch	scs	-2.12%	$11.53	open: 11.61	-0.25	4,580	$11.63	$11.38	$11.78	$12.12	$6.17		39.26	$1.53b	2.08%	0.06	0.29	
minyanville	scs	-2.122%	11.53 usd	11.61	-0.2500	520,548	11.63	11.38	11.78	12.12	6.170	87,062,524						
msn-money	scs	-2.12%	11.53	11.61	-0.25	520,548	11.63	11.38	11.78	12.12	6.17	131.25 mil	39.76	1.55 bil	2.04%	0.24	0.29	
nasdaq-com	scs	2.12%	$ 11.53		0.25	520,548	$ 11.63	$ 11.38	$ 11.78	$ 12.12	$ 6.17	87,063,000	38.43	$ 1,003,836,390	2.04 %	$0.240000	$ 0.30	
optimum	scs	-2.12%	11.53 ( 4:15 pm edt)	11.61	-0.25	520,548	11.63	11.38	11.78	12.12	6.17	87.06m	38.4	1.0b	2.08	0.24	0.30	
paidcontent	scs	-2.122%	11.53 usd	11.61	-0.2500	520,548	11.63	11.38	11.78	12.12	6.170	87,062,524						
pc-quote	scs	-2.12%	11.53	11.61	-0.25	520,548	11.63	11.38	11.78	12.12	6.17	88,950,737	40.62069	1,025,602,000		0.06		
personal-wealth-biz	scs	-2.12%	11.53	11.61	-0.25	520,548	11.63	11.38	11.78	12.12	6.17		40.62		1.70	0.20	0.29	
predictwallstreet	scs	-2.12%	11.53		-0.25	520,548												
raymond-james	scs	-2.12	11.53	11.61	-0.25	520,548	11.63	11.38	11.53	12.12	6.17		38.43				0.30	
renewable-energy-world	scs	-2.122%	11.53 usd	11.61	-0.2500	520,548	11.63	11.38	11.78	12.12	6.170	87,062,524						
screamingmedia	scs	-2.12%	$	open: 11.61	-0.25	4,580	$11.63	$11.38	$11.78	$12.12	$6.17		39.26	$1.53b	2.08%	0.06	0.29	
scroli	scs	%	scs			0												
simple-stock-quotes	scs	-2.12%	last trade: 11.53		change: -0.250								p/e ratio: 40.62					
smartmoney	scs	(-2.12%)	11.53	$11.61	-0.25	520,548	$11.63	$11.38	$11.78	$12.12	$6.17			1,546,100	2.04%	$0.06		
stocknod	scs	-2.122%	11.53 usd	11.61	-0.2500	520,548	11.63	11.38	11.78	12.12	6.170	87,062,524						
stockpickr	scs	-2.12%	$11.53 -0.25 | -2.12%	11.61	-0.25	520.55k	11.63	11.38	11.78	12.12	6.17							
stocksmart	scs	.0 %	$10.61	10.68	0	34,481	10.935	10.52										
stocktwits	scs	-2.08%	11.54		-0.24													
streetinsider-com	scs	2.12%	11.53	$11.61	-0.25	520,548	$11.63	$11.38	$11.78	$12.12	$6.17		38.43				$0.30	
thecramerreport	scs		11.53	11.61	-0.25	520548	11.63	11.38										
thestree	scs	-2.12%	$11.53	11.61	-0.25	520548	11.63	11.38	11.78	-12.12	6.17	1.31251484e8		1.525142244e9				
tickerspy	scs	-2.12%	$11.53	11.61	-0.25	520,548	11.63	11.38	11.78	12.12	6.17		40.6	1.5b	2.04%	$0.06		
tmx-quotemedia	scs	-2.12%	11.530	11.610	-0.250	520,548	11.630	11.380	11.780	12.120	6.170	131,251,484	39.30	1,513,329,611	2.037	0.060 usd	0.30	
updown	scs	-2.12%	$11.53	$11.61	-$0.25	515,968	$11.63	$11.38	$11.78	$12.12	$6.17	131.63b	40.06	$1.54b			0.29	
wallstreetsurvivor	scs	-2.12%	11.53	11.61	-0.25	517,868	11.63	11.38		12.12	6.17		39.30	$2b	2.00%	0.16 -	0.15	
yahoo-finance	scs	2.12%	11.53	11.61	0.25	520,548	11.63	11.38	11.78	12.12	6.17		39.76	1.51b	2.10%	0.24	0.29	
ycharts-com	scs	-2.08%	11.54		-0.24					12.12	6.17		39.78	1.52b	2.45%		0.29	
zacks	scs	(-2.12%)	11.53		-0.25	vol.  520,548	11.63	11.38		12.12	6.17		25.06	1.55 b	2.04	0.24	.47	
advfn	ca	-1.02	23.18	23.11	-0.24	4246685	23.44	22.935										
barchart	ca	-1.02%	23.18	23.11	-0.24	3,702,921	23.44	22.93	23.42	25.59	17.61		12.25	$11.82 b	0.86%	$0.20	+1.61	
barrons	ca	1.02%	23.18	23.11	-0.24	4.247m	23.44	22.935				507.00 million		$11.75 billion	0.86%	$0.05		
bloomberg	ca	-1.025%	23.180	23.110	-0.240	4,246,685	23.440	22.935		25.68	17.70	506.108mil	14.391	11,726.530mil	0.736	0.050 regular cash	1.610	
boston-com	ca	-1.025%	23.18 usd	23.11	-0.2400	4,245,385	23.44	22.93	23.42	25.68	17.70	507,382,702						
bostonmerchant	ca	-1.025%	23.18 usd	23.11	-0.2400	4,245,385	23.44	22.93	23.42	25.68	17.70	507,382,702						
business-insider	ca	-1.025%	23.18 usd	23.11	-0.2400	4,245,385	23.44	22.93	23.42	25.68	17.70	507,382,702						
chron	ca	-1.025%	23.18 usd	23.11	-0.2400	4,245,385	23.44	22.93	23.42	25.68	17.70	507,382,702						
cio-com	ca	-1.02%	23.18 usd	23.11	-0.2400	4,245,385	23.44	22.93	23.42	25.68	17.70	507,382,702	14.49	12b	0.9	0.2		
cnn-money	ca	-1.02%	23.18	23.11	-0.24	4,246,685	23.44	22.94	23.42				14.5	$11.8b	0.86%			
easystockalterts	ca	-1.04%	23.18	23.11	-0.24	4201422	23.44	22.94	23.42	25.68	17.70		14.49				1.60	
eresearch-fidelity-com	ca	-1.02%	23.1800	23.1100	-0.2400	4,246,685	23.4400	22.9350	23.4200	25.6800	17.7000	507,383,000	14.64	$11.88b	0.85%	$0.050000		
finance-abc7-com	ca	-1.025%	23.18 usd	23.11	-0.2400	4,245,385	23.44	22.93	23.42	25.68	17.70	507,382,702						
finance-abc7chicago-com	ca	-1.025%	23.18 usd	23.11	-0.2400	4,245,385	23.44	22.93	23.42	25.68	17.70	507,382,702						
financial-content	ca	-1.025%	23.18 usd	23.11	-0.2400	4,245,385	23.44	22.93	23.42	25.68	17.70	507,382,702						
finapps-forbes-com	ca	-1.0%	$23.18	23.11	-0.24	4,246,685	23.44	22.93	23.42	25.68	17.70	507 mil	14.4	12 bil	0.9	0.20	1.61	
finviz	ca	-1.02%	23.18			4,246,285			23.42	-9.38%	31.69%	507.38m	14.64	11.88b		0.20	1.60	
fool	ca	-1.07%	$23.17	$23.11	-0.25	3,990,214	$23.44	$22.93	$23.42	$25.68	$17.70		14.20	$11.73b	0.70%	0.20		
foxbusiness	ca		$23.18		-0.24	4,275,185			$23.42									
google-finance	ca	(-1.02%)	23.18	23.11	-0.24	4.25m	23.44	22.93		25.68	17.70	507.38m	14.50	11.76b	0.86	0.05	1.60	
howthemarketworks	ca	-1.025%	23.18	23.11	-0.24	4,245,385	23.44	22.935	23.42									
hpcwire	ca	-1.025%	23.18 usd	23.11	-0.2400	4,245,385	23.44	22.93	23.42	25.68	17.70	507,382,702						
insidestocks	ca	-1.02%	23.18	23.11	-0.24	3613924	23.44	22.93					price earnings ratio: 12.01					
investopedia	ca	-1.11 %	$23.16	23.11	-0.26				23.42									
investorguide	ca	-1.02%	23.18	23.17	-0.24		23.38	22.935		25.68	17.70		14.56	11.732b			1.608	
marketintellisearch	ca	-1.02 %	$23.18	$23.11	-0.24	4202.80k	$23.44	$22.93	$23.42			507.38m	14.64	11.88b	0.85 %		1.60	
marketwatch	ca	-1.02%	$23.18	open: 23.11	-0.24	69,602	$23.44	$22.94	$23.42	$25.68	$17.70		41.63	$11.75b	0.86%	0.05	0.56	
minyanville	ca	-1.025%	23.18 usd	23.11	-0.2400	4,245,385	23.44	22.93	23.42	25.68	17.70	507,382,702						
msn-money	ca	-1.02%	23.18	23.11	-0.24	4.25 mil	23.44	22.94	23.42	25.68	17.70	507.38 mil	14.49	11.88 bil	0.85%	0.20	1.61	
nasdaq-com	ca	1.02%	$ 23.18	$ 23.11	0.24	4,246,685	$ 23.44	$ 22.935	$ 23.42	$ 25.68	$ 17.70	506,108,000	14.4	$ 11,731,583,440	0.85 %	$0.200000	$ 1.61	
optimum	ca	-1.07%	23.17 ( 3:55 pm edt)	23.11	-0.25	3,756,673	23.44	22.93	23.42	25.68	17.70	507.38m	14.5	11.8b	0.86	0.20	1.60	
paidcontent	ca	-1.025%	23.18 usd	23.11	-0.2400	4,245,385	23.44	22.93	23.42	25.68	17.70	507,382,702						
pc-quote	ca	-1.02%	23.18	23.11	-0.24	4,317,087	23.44	22.935	23.42	25.68	17.70	512,636,324	14.6375	11,882,910,000		0.05		
personal-wealth-biz	ca	-1.02%	23.18	23.17	-0.24	4,274,785	23.44	22.935	23.42	25.68	17.70		14.56		0.73	0.17	1.608	
predictwallstreet	ca	-1.02%	23.18		-0.24	4,246,685												
raymond-james	ca	-1.02	23.18	23.11	-0.24	4,246,685	23.44	22.94	23.18	25.68	17.70		14.49				1.60	
renewable-energy-world	ca	-1.025%	23.18 usd	23.11	-0.2400	4,245,385	23.44	22.93	23.42	25.68	17.70	507,382,702						
screamingmedia	ca	-1.02%	$	open: 23.11	-0.24	69,602	$23.44	$22.94	$23.42	$25.68	$17.70		41.63	$11.75b	0.86%	0.05	0.56	
scroli	ca	-1.02%	ca 23.18	23.11	-0.24	3,520,311	23.44	22.93	23.42	25.68	17.70		14.50				1.60	
simple-stock-quotes	ca	-1.02%	last trade: 23.18		change: -0.240								p/e ratio: 14.56					
smartmoney	ca	(-1.02%)	23.18	$23.11	-0.24	4,246,685	$23.44	$22.94	$23.42	$25.68	$17.70			11,882,900	0.85%	$0.05		
stocknod	ca	-1.025%	23.18 usd	23.11	-0.2400	4,245,385	23.44	22.93	23.42	25.68	17.70	507,382,702						
stockpickr	ca	-1.02%	$23.18 -0.24 | -1.02%	23.11	-0.24	4.25m	23.44	22.94	23.42	25.68	17.70							
stocksmart	ca	.0 %	$23.075	24.5	0	1,002,621	23.52	23.07										
stocktwits	ca	-1.02%	23.18		-0.24													
streetinsider-com	ca	1.02%	23.18	$23.11	-0.24	4,201,422	$23.44	$22.94	$23.42	$25.68	$17.70		14.49				$1.60	
thecramerreport	ca		23.18	23.17	-0.24	4246285	23.44	22.935										
thestree	ca	-1.02%	$23.18	23.11	-0.24	4246685	23.44	22.94	23.42	-25.68	17.7	5.06108276e8		1.1750983378e10				
tickerspy	ca	-1.02%	$23.18	23.11	-0.24	4,246,685	23.44	22.93	23.42	25.68	17.70		14.6	11.7b	0.85%	$0.05		
tmx-quotemedia	ca	-1.02%	23.180	23.110	-0.240	4,275,185	23.440	22.935	23.420	25.680	17.700	506,108,276	14.50	11,731,589,838	0.854	0.050 usd	1.61	
updown	ca	-1.02%	$23.18	$23.11	-$0.24	4,246,585	$23.44	$22.94	$23.42	$25.68	$17.70	506.10b	14.55	$11.85b			1.61	
wallstreetsurvivor	ca	-1.02%	23.18	23.11	-0.24	4,245,385	23.44	22.94		25.68	17.70		14.50	$12b	0.90%	0.16 -	1.61	
yahoo-finance	ca	1.02%	23.18	23.17	0.24	4,246,285	23.44	22.93	23.42	25.68	17.70		14.42	11.73b	0.90%	0.20	1.61	
ycharts-com	ca	-1.02%	23.18		-0.24					25.68	17.70		14.40	11.82b	0.91%		1.61	
zacks	ca	(-1.02%)	23.18		-0.24	vol.  4,246,685	23.44	22.94		25.68	17.70		12.39	11.88 b	0.85	0.20	1.89	
advfn	bz	-1.97	7.96	7.99	-0.16	1243021	7.99	7.7										
barchart	bz	-1.97%	7.96	7.98	-0.16	1,243,021	7.99	7.70	8.12	9.57	4.67		6.92	$662.35 m			+1.11	
barrons	bz	1.97%	7.96	7.99	-0.16	1.238m	7.99	7.70				84.13 million		$933.73 million	bz has not issued dividends in more than 1 year.			
bloomberg	bz	-1.970%	7.960	7.990	-0.160	1,243,021	7.990	7.700		9.57	4.60	121.390mil	7.107	966.268mil	10.050	0.400 special cash	1.120	
boston-com	bz	-1.970%	7.960 usd	7.990	-0.1600	1,243,021	7.990	7.700	8.120	9.850	4.900	83,207,315						
bostonmerchant	bz	-1.970%	7.960 usd	7.990	-0.1600	1,243,021	7.990	7.700	8.120	9.850	4.900	83,207,315						
business-insider	bz	-1.970%	7.960 usd	7.990	-0.1600	1,243,021	7.990	7.700	8.120	9.850	4.900	83,207,315						
chron	bz	-1.970%	7.960 usd	7.990	-0.1600	1,243,021	7.990	7.700	8.120	9.850	4.900	83,207,315						
cio-com	bz	-1.97%	7.960 usd	7.990	-0.1600	1,243,021	7.990	7.700	8.120	9.850	4.900	83,207,315	7.107	662m				
cnn-money	bz	-1.97%	7.96	7.99	-0.16	1,241,621	7.99	7.70	8.12				7.1	$662.3m				
easystockalterts	bz	-2.00%	7.96	7.99	-0.16	1243021	7.99	7.70	8.12	9.85	4.90		7.11				1.12	
eresearch-fidelity-com	bz	-1.97%	7.9600	7.9900	-0.1600	1,243,021	7.9900	7.7000	8.1200	9.8500	5.0500	121,390,000	7.32	$985.69m				
finance-abc7-com	bz	-1.970%	7.960 usd	7.990	-0.1600	1,243,021	7.990	7.700	8.120	9.850	4.900	83,207,315						
finance-abc7chicago-com	bz	-1.970%	7.960 usd	7.990	-0.1600	1,243,021	7.990	7.700	8.120	9.850	4.900	83,207,315						
financial-content	bz	-1.970%	7.960 usd	7.990	-0.1600	1,243,021	7.990	7.700	8.120	9.850	4.900	83,207,315						
finapps-forbes-com	bz	-2.0%	$7.96	7.99	-0.16	1,243,021	7.99	7.70	8.12	9.85	5.05	121 mil	7.2	966 mil	0.0	0.00	1.11	
finviz	bz	-1.97%	7.96			1,243,021			8.12	-19.19%	57.62%	84.76m	7.30	674.69m			1.09	
fool	bz	-1.97%	$7.96	$7.99	-0.16	1,241,621	$7.99	$7.70	$8.12	$9.85	$5.05		7.00	$662.33m				
foxbusiness	bz		$7.96		-0.16	1,243,021			$8.12									
google-finance	bz	(-1.97%)	7.96	7.99	-0.16	1.24m	7.99	7.70		9.85	5.05	121.39m	7.32	966.27m	null	null	1.09	
howthemarketworks	bz	-1.97%	7.96	7.99	-0.16	1,238,343	7.99	7.7	8.12									
hpcwire	bz	-1.970%	7.960 usd	7.990	-0.1600	1,243,021	7.990	7.700	8.120	9.850	4.900	83,207,315						
insidestocks	bz	-1.97%	7.96	7.98	-0.16	1238343	7.99	7.70										
investopedia	bz	-1.97 %	$7.96	7.99	-0.16				8.12									
investorguide	bz	-1.97%	7.96	7.99	-0.16		7.99	7.70		9.85	5.05		7.43	644.5m			1.093	
marketintellisearch	bz	-1.97 %	$7.96	$7.99	-0.16	1203.20k	$7.99	$7.70	$8.12			84.76m	7.45	0.69b	0.0 %		1.09	
marketwatch	bz	-1.97%	$7.96	open: 7.99	-0.16	11,803	$7.99	$7.70	$8.12	$9.85	$5.13		7.65	$933.73m			1.04	
minyanville	bz	-1.970%	7.960 usd	7.990	-0.1600	1,243,021	7.990	7.700	8.120	9.850	4.900	83,207,315						
msn-money	bz	-1.97%	7.96	7.99	-0.16	1.24 mil	7.99	7.70	8.12	9.85	5.05	121.39 mil	7.11	985.69 mil	4.93%	0.40	1.09	
nasdaq-com	bz	1.97%	$ 7.96		0.16	1,243,021	$ 7.99	$ 7.70	$ 8.12	$ 9.85	$ 5.05	83,207,000	7.17	$ 662,327,720			$ 1.11	
optimum	bz	-1.97%	7.96 ( 4:15 pm edt)	7.99	-0.16	1,243,021	7.99	7.70	8.12	9.85	4.90	83.21m	7.1	662.3m			1.12	
paidcontent	bz	-1.970%	7.960 usd	7.990	-0.1600	1,243,021	7.990	7.700	8.120	9.850	4.900	83,207,315						
pc-quote	bz	-1.97%	7.96	7.99	-0.16	1,243,021	7.99	7.7	8.12	9.85	5.05	124,023,819	7.25	987,230,000		0.4		
personal-wealth-biz	bz	-1.97%	7.96	7.99	-0.16	1,243,021	7.99	7.70	8.12	9.85	5.05		7.43			0.00	1.093	
predictwallstreet	bz	-1.97%	7.96		-0.16	1,243,021												
raymond-james	bz	-1.97	7.96	7.99	-0.16	1,243,021	7.99	7.70	7.96	9.85	5.05		6.80				1.17	
renewable-energy-world	bz	-1.970%	7.960 usd	7.990	-0.1600	1,243,021	7.990	7.700	8.120	9.850	4.900	83,207,315						
screamingmedia	bz	-1.97%	$	open: 7.99	-0.16	11,903	$7.99	$7.70	$8.12	$9.85	$5.13		7.65	$933.73m			1.04	
scroli	bz	%	bz			0												
simple-stock-quotes	bz	-1.97%	last trade: 7.96		change: -0.160								p/e ratio: 7.43					
smartmoney	bz	(-1.97%)	7.96	$7.99	-0.16	1,243,021	$7.99	$7.70	$8.12	$9.85	$5.05			675,600	0.00%	$0.40		
stocknod	bz	-1.970%	7.960 usd	7.990	-0.1600	1,243,021	7.990	7.700	8.120	9.850	4.900	83,207,315						
stockpickr	bz	-1.97%	$7.96 -0.16 | -1.97%	7.97	-0.16	1.24m	7.99	7.70	8.12	9.85	5.05							
stocksmart	bz	.0 %	$8.13	7.84	0	105,837	8.45	8.12										
stocktwits	bz	-1.91%	7.96		-0.15													
streetinsider-com	bz	1.97%	7.96	$7.99	-0.16	1,243,021	$7.99	$7.70	$8.12	$9.85	$4.90		7.11				$1.12	
thecramerreport	bz		7.96	7.99	-0.16	1243021	7.99	7.70										
thestree	bz	-1.97%	$7.96	7.97	-0.16	1243021	7.99	7.7	8.12	-9.85	5.05	8.3207315e7		6.39032179e8				
tickerspy	bz	-1.97%	$7.96	7.99	-0.16	1,243,021	7.99	7.70	8.12	9.85	5.05		7.2	675.6m	0.00%	$0.40		
tmx-quotemedia	bz	-1.97%	7.960	7.990	-0.160	1,243,021	7.990	7.700	8.120	9.850	5.050	83,207,315	7.30	662,330,227			1.12	
updown	bz	-1.97%	$7.96	$7.99	-$0.16	1,231,518	$7.99	$7.70	$8.12	$9.85	$5.05	83.20b	6.97	$676m			1.17	
wallstreetsurvivor	bz	-1.97%	7.96	7.99	-0.16	1,238,343	7.99	7.70		9.85	5.73		7.30	$676m		0.40 -	0.75	
yahoo-finance	bz	1.97%	7.96	7.99	0.16	1,243,021	7.99	7.70	8.12	9.85	5.05		7.28	644.47m			1.09	
ycharts-com	bz	-1.91%	7.96		-0.15					9.85	4.90		7.11	662.77m	0.00%		1.12	
zacks	bz	(-1.97%)	7.96		-0.16	vol.  1,243,021	7.99	7.70		9.85	4.90		7.32	987.23 m	0.00	0.00	1.11	
advfn	ktos	-0.81	12.28	12.17	-0.1	138496	12.3	12.02										
barchart	ktos	-0.81%	12.28	12.17	-0.10	141,759	12.30	12.02	12.38	14.77	9.36		40.50	$290.79 m			+0.70	
barrons	ktos	0.81%	12.28	12.17	-0.10	138,496	12.30	12.02				16.90 million		$290.31 million	ktos has not issued dividends in more than 1 year.			
bloomberg	ktos	-0.808%	12.280	12.170	-0.100	138,496	12.300	12.020		14.77	9.36	23.870mil	45.482	293.129mil			0.270	
boston-com	ktos	-0.8078%	12.28 usd	12.17	-0.1000	138,496	12.30	12.02	12.38	14.77	9.360	23,884,442						
bostonmerchant	ktos	-0.8078%	12.28 usd	12.17	-0.1000	138,496	12.30	12.02	12.38	14.77	9.360	23,884,442						
business-insider	ktos	-0.8078%	12.28 usd	12.17	-0.1000	138,496	12.30	12.02	12.38	14.77	9.360	23,884,442						
chron	ktos	-0.8078%	12.28 usd	12.17	-0.1000	138,496	12.30	12.02	12.38	14.77	9.360	23,884,442						
cio-com	ktos	-0.81%	12.28 usd	12.17	-0.1000	138,496	12.30	12.02	12.38	14.77	9.360	23,884,442	17.06	293m				
cnn-money	ktos	-0.81%today&rsquo;s change	12.28data as of 3:59pm et	12.17	-0.10	138,496	12.30	12.02	12.38				17.1	$293.3m				
easystockalterts	ktos	-0.82%	12.28	12.17	-0.10	138496	12.30	12.02	12.38	14.77	9.36		17.06				0.72	
eresearch-fidelity-com	ktos	-0.81%	12.2800	12.1700	-0.1000	138,496	12.3000	12.0200	12.3800	14.7700	9.3601	23,884,000	16.96	$295.68m				
finance-abc7-com	ktos	-0.8078%	12.28 usd	12.17	-0.1000	138,496	12.30	12.02	12.38	14.77	9.360	23,884,442						
finance-abc7chicago-com	ktos	-0.8078%	12.28 usd	12.17	-0.1000	138,496	12.30	12.02	12.38	14.77	9.360	23,884,442						
financial-content	ktos	-0.8078%	12.28 usd	12.17	-0.1000	138,496	12.30	12.02	12.38	14.77	9.360	23,884,442						
finapps-forbes-com	ktos	-0.8%	$12.28	12.17	-0.10	138,496	12.30	12.02	12.38	14.77	9.36	24 mil	17.8	293 mil	0.0	0.00	0.69	
finviz	ktos	-0.81%	12.28			138,496			12.38	-16.86%	31.20%	23.88m	16.96	295.63m			0.73	
fool	ktos	-0.81%	$12.28	$12.17	-0.10	138,496	$12.30	$12.02	$12.38	$14.77	$9.36		18.20	$293.13m				
foxbusiness	ktos		$12.28		-0.10	138,496			$12.38									
google-finance	ktos	(-0.81%)	12.28	12.17	-0.10	138,496.00	12.30	12.02		14.77	9.36	23.87m	16.75	293.13m			0.73	
howthemarketworks	ktos	-0.808%	12.28	12.17	-0.1	136,483	12.3	12.02	12.38									
hpcwire	ktos	-0.8078%	12.28 usd	12.17	-0.1000	138,496	12.30	12.02	12.38	14.77	9.360	23,884,442						
insidestocks	ktos	-0.81%	12.28	12.17	-0.10	138496	12.30	12.02										
investopedia	ktos	-0.81 %	$12.28	12.17	-0.10				12.38									
investorguide	ktos	-0.81%	12.28	12.18	-0.10		12.30	12.02		14.77	9.36		20.95	293.1m			0.591	
marketintellisearch	ktos	-0.81 %	$12.28	$12.18	-0.10	135.60k	$12.30	$12.02	$12.38			23.88m	16.96	0.30b	0.0 %		0.73	
marketwatch	ktos	-0.81%	$12.28	open: 12.17	-0.10	2,013	$12.30	$12.02	$12.38	$14.77	$9.36		23.35	$290.31m			0.53	
minyanville	ktos	-0.8078%	12.28 usd	12.17	-0.1000	138,496	12.30	12.02	12.38	14.77	9.360	23,884,442						
msn-money	ktos	-0.81%	12.28	12.17	-0.10	138,496	12.30	12.02	12.38	14.77	9.36	23.88 mil	11.92	295.69 mil			0.71	
nasdaq-com	ktos	0.81%	$ 12.28	$ 12.17	0.10	138,496	$ 12.30	$ 12.02	$ 12.38	$ 14.77	$ 9.3601	23,870,000	17.54	$ 293,123,600			$ 0.70	
optimum	ktos	-0.81%	12.28 ( 4:30 pm edt)	12.17	-0.10	138,496	12.30	12.02	12.38	14.77	9.36	23.88m	17.1	293.3m			0.72	
paidcontent	ktos	-0.8078%	12.28 usd	12.17	-0.1000	138,496	12.30	12.02	12.38	14.77	9.360	23,884,442						
pc-quote	ktos	-0.81%	12.28	12.17	-0.10	138,496	12.3	12.02	12.38	14.77	9.36	24,078,493	12.01942	295,684,000				
personal-wealth-biz	ktos	-0.81%	12.28	12.18	-0.10	138,496	12.30	12.02	12.38	14.77	9.36		20.95			0.00	0.591	
predictwallstreet	ktos	-0.81%	12.28		-0.10	138,496												
raymond-james	ktos	-0.81	12.28	12.17	-0.10	138,496	12.30	12.02	12.28	14.77	9.36		16.37				0.75	
renewable-energy-world	ktos	-0.8078%	12.28 usd	12.17	-0.1000	138,496	12.30	12.02	12.38	14.77	9.360	23,884,442						
screamingmedia	ktos	-0.81%	$	open: 12.17	-0.10	2,013	$12.30	$12.02	$12.38	$14.77	$9.36		23.35	$290.31m			0.53	
scroli	ktos	%	ktos			0												
simple-stock-quotes	ktos	-0.81%	last trade: 12.28		change: -0.100								p/e ratio: 20.95					
smartmoney	ktos	(-0.81%)	12.28	$12.17	-0.10	138,496	$12.30	$12.02	$12.38	$14.77	$9.36			295,700	0.00%	$0.00		
stocknod	ktos	-0.8078%	12.28 usd	12.17	-0.1000	138,496	12.30	12.02	12.38	14.77	9.360	23,884,442						
stockpickr	ktos	-0.81%	$12.28 -0.10 | -0.81%	12.17	-0.10	138.50k	12.30	12.02	12.38	14.77	9.36							
stocksmart	ktos	.0 %	$11.71	13.2	0	23,560	12.13	11.7										
stocktwits	ktos	-0.81%	12.28		-0.10													
streetinsider-com	ktos	0.81%	12.28	$12.17	-0.1	138,496	$12.30	$12.02	$12.38	$14.77	$9.36		17.06				$0.72	
thecramerreport	ktos		12.28	12.18	-0.10	138496	12.30	12.02										
thestree	ktos	-0.81%	$12.28	12.17	-0.1	138496	12.3	12.02	12.38	-14.77	9.36	2.3870467e7		2.9019597e8				
tickerspy	ktos	-0.81%	$12.28	12.17	-0.10	138,496	12.30	12.02	12.38	14.77	9.36		12.0	295.5m	0.00%	$0.00		
tmx-quotemedia	ktos	-0.81%	12.280	12.170	-0.100	138,496	12.300	12.020	12.380	14.770	9.360	23,870,467	18.50	293,129,335			0.67	
updown	ktos	-0.81%	$12.28	$12.17	-$0.10	136,483	$12.30	$12.02	$12.38	$14.77	$9.36	23.87b	20.58	$296m			0.60	
wallstreetsurvivor	ktos	-0.81%	12.28	12.17	-0.10	136,483	12.30	12.02		14.77	9.36		18.50	$296m			0.86	
yahoo-finance	ktos	0.81%	12.28	12.18	0.10	138,496	12.30	12.02	12.38	14.77	9.36		20.78	293.12m			0.59	
ycharts-com	ktos	-0.81%	12.28		-0.10					14.77	9.36		18.33	290.79m	0.00%		0.67	
zacks	ktos	(-0.81%)	12.28		-0.10	vol.  138,496	12.30	12.02		14.77	9.36		41.27	295.68 m	0.00	0.00	.3	
advfn	mcd	-0.53	85.6	85.6	-0.46	5105886	85.9	85.25										
barchart	mcd	-0.53%	85.60	85.60	-0.46	4,344,061	85.90	85.25	86.06	86.29	66.51		18.19	$89.31 b	2.84%	$2.44	+4.73	
barrons	mcd	0.53%	85.60	85.60	-0.46	5.105m	85.90	85.25				1.08 billion		$89.09 billion	2.85%	$0.61		
bloomberg	mcd	-0.535%	85.600	85.600	-0.460	5,106,886	85.900	85.250		86.29	67.55	1,037.577mil	18.059	88,816.560mil	2.779	0.610 regular cash	4.740	
boston-com	mcd	-0.5345%	85.60 usd	85.60	-0.4600	5,106,486	85.90	85.25	86.06	86.29	65.63	1,037,576,718						
bostonmerchant	mcd	-0.5345%	85.60 usd	85.60	-0.4600	5,106,486	85.90	85.25	86.06	86.29	65.63	1,037,576,718						
business-insider	mcd	-0.5345%	85.60 usd	85.60	-0.4600	5,106,486	85.90	85.25	86.06	86.29	65.63	1,037,576,718						
chron	mcd	-0.5345%	85.60 usd	85.60	-0.4600	5,106,486	85.90	85.25	86.06	86.29	65.63	1,037,576,718						
cio-com	mcd	-0.53%	85.60 usd	85.60	-0.4600	5,106,486	85.90	85.25	86.06	86.29	65.63	1,037,576,718	18.10	89b	2.8	2.44		
cnn-money	mcd	-0.53%	85.60	85.60	-0.46	5,106,886	85.90	85.25	86.06				18.1	$88.8b	2.85%			
easystockalterts	mcd	-0.54%	85.60	85.60	-0.46	4803804	85.90	85.25	86.06	86.29	66.01		18.10				4.73	
eresearch-fidelity-com	mcd	-0.53%	85.6000	85.6000	-0.4600	5,105,786	85.9000	85.2500	86.0600	86.2900	67.5500	1,037,577,000	18.19	$89.29b	2.84%	$0.610000		
finance-abc7-com	mcd	-0.5345%	85.60 usd	85.60	-0.4600	5,106,486	85.90	85.25	86.06	86.29	65.63	1,037,576,718						
finance-abc7chicago-com	mcd	-0.5345%	85.60 usd	85.60	-0.4600	5,106,486	85.90	85.25	86.06	86.29	65.63	1,037,576,718						
financial-content	mcd	-0.5345%	85.60 usd	85.60	-0.4600	5,106,486	85.90	85.25	86.06	86.29	65.63	1,037,576,718						
finapps-forbes-com	mcd	-0.5%	$85.60	85.60	-0.46	5,105,686	85.90	85.25	86.06	86.29	67.55	1.04 bil	18.1	89 bil	2.8	2.44	4.73	
finviz	mcd	-0.53%	85.60			5,105,469			86.06	-0.80%	30.70%	1.04b	18.19	89.29b		2.44	4.73	
fool	mcd	-0.49%	$85.64	$85.60	-0.42	3,970,028	$85.90	$85.25	$86.06	$86.29	$67.55		18.10	$88.86b	3.40%	2.44		
foxbusiness	mcd		$85.60		-0.46	5,105,786			$86.06									
google-finance	mcd	(-0.53%)	85.60	85.60	-0.46	5.11m	85.90	85.25		86.29	67.55	1.04b	18.10	88.83b	2.85	0.61	4.73	
howthemarketworks	mcd	-0.535%	85.6	85.6	-0.46	5,106,486	85.9	85.25	86.06									
hpcwire	mcd	-0.5345%	85.60 usd	85.60	-0.4600	5,106,486	85.90	85.25	86.06	86.29	65.63	1,037,576,718						
insidestocks	mcd	-0.49%	85.64	85.60	-0.42	3609571	85.90	85.25					price earnings ratio: 18.11					
investopedia	mcd	-0.51 %	$85.62	85.60	-0.44				86.06									
investorguide	mcd	-0.53%	85.60	85.60	-0.46		85.90	85.25		86.29	67.55		18.19	88.816b			4.732	
marketintellisearch	mcd	-0.53 %	$85.60	$85.60	-0.46	5055.20k	$85.90	$85.25	$86.06			1037.58m	18.19	89.29b	2.84 %		4.73	
marketwatch	mcd	-0.53%	$85.59	open: 85.60	-0.46	85,060	$85.90	$85.25	$86.06	$86.29	$68.59		17.82	$89.09b	2.85%	0.61	4.80	
minyanville	mcd	-0.5345%	85.60 usd	85.60	-0.4600	5,106,486	85.90	85.25	86.06	86.29	65.63	1,037,576,718						
msn-money	mcd	-0.53%	85.60	85.60	-0.46	5.11 mil	85.90	85.25	86.06	86.29	67.55	1.04 bil	18.10	89.29 bil	2.84%	2.44	4.73	
nasdaq-com	mcd	0.49%	$ 85.64		0.42	4,575,246	$ 85.90	$ 85.25	$ 86.06	$ 86.29	$ 67.55	1,037,600,000	18.11	$ 88,860,064,000	2.84 %	$2.440000	$ 4.73	
optimum	mcd	-0.51%	85.62 ( 3:55 pm edt)	85.60	-0.44	4,488,762	85.90	85.25	86.06	86.29	66.00	1.04b	18.1	88.8b	2.85	2.44	4.73	
paidcontent	mcd	-0.5345%	85.60 usd	85.60	-0.4600	5,106,486	85.90	85.25	86.06	86.29	65.63	1,037,576,718						
pc-quote	mcd	-0.53%	85.6	85.6	-0.46	5,192,140	85.9	85.25	86.06	86.29	67.55	1,043,152,745	18.1945	89,293,875,000		0.61		
personal-wealth-biz	mcd	-0.53%	85.60	85.60	-0.46	5,106,819	85.90	85.25	86.06	86.29	67.55		18.19		2.77	2.38	4.732	
predictwallstreet	mcd	0.00%	86.06		0.00													
raymond-james	mcd	-0.53	85.60	85.60	-0.46	5,080,394	85.90	85.25	85.60	86.29	67.55		17.87				4.79	
renewable-energy-world	mcd	-0.5345%	85.60 usd	85.60	-0.4600	5,106,486	85.90	85.25	86.06	86.29	65.63	1,037,576,718						
screamingmedia	mcd	-0.53%	$	open: 85.60	-0.46	85,060	$85.90	$85.25	$86.06	$86.29	$68.59		17.82	$89.09b	2.85%	0.61	4.80	
scroli	mcd	-0.53%	mcd 85.60	85.60	-0.46	4,265,623	85.90	85.25	86.06	86.29	67.55		18.10				4.73	
simple-stock-quotes	mcd	-0.53%	last trade: 85.60		change: -0.460								p/e ratio: 18.19					
smartmoney	mcd	(-0.53%)	85.60	$85.60	-0.46	5,105,786	$85.90	$85.25	$86.06	$86.29	$67.55			89,293,900	2.84%	$0.61		
stocknod	mcd	-0.5345%	85.60 usd	85.60	-0.4600	5,106,486	85.90	85.25	86.06	86.29	65.63	1,037,576,718						
stockpickr	mcd	-0.49%	$85.64 -0.42 | -0.49%	85.60	-0.42	4.58m	85.90	85.25	86.06	86.29	67.55							
stocksmart	mcd	.0 %	$81.04	76.62	0	432,004	81.71	81.01										
stocktwits	mcd	-0.54%	85.60		-0.46													
streetinsider-com	mcd	0.53%	85.60	$85.60	-0.46	4,803,804	$85.90	$85.25	$86.06	$86.29	$66.01		18.10				$4.73	
thecramerreport	mcd		85.63	85.60	-0.43	3557267	85.90	85.25										
thestree	mcd	-0.53%	$85.6	85.6	-0.46	5105786	85.9	85.25	86.06	-86.29	67.55	1.037576718e9		8.9086337007e10				
tickerspy	mcd	-0.51%	$85.62	85.60	-0.44	4,707,016	85.90	85.25	86.06	86.29	67.55		18.2	89.2b	2.84%	$0.61		
tmx-quotemedia	mcd	-0.53%	85.600	85.600	-0.460	5,107,036	85.900	85.250	86.060	86.290	67.550	1,037,576,718	18.20	88,816,567,061	2.835	0.610 usd	4.73	
updown	mcd	-0.53%	$85.60	$85.60	-$0.46	5,105,686	$85.90	$85.25	$86.06	$86.29	$67.55	1037.57b	17.97	$89.29b			4.79	
wallstreetsurvivor	mcd	-0.53%	85.60	85.60	-0.46	5,105,286	85.90	85.25		86.29	69.84		18.20	$89b	2.80%	2.26 -	4.58	
yahoo-finance	mcd	0.53%	85.60	85.60	0.46	5,106,669	85.90	85.25	86.06	86.29	67.55		18.09	88.82b	2.80%	2.44	4.73	
ycharts-com	mcd	-0.53%	85.60		-0.46					86.28	66.01		18.10	89.31b	2.82%		4.73	
zacks	mcd	(-0.53%)	85.60		-0.46	vol.  5,106,886	85.90	85.25		86.29	66.01		18.23	89.29 b	2.84	2.44	4.72	
advfn	vcbi	-0.33	5.99	5.93	-0.02	32110	6.01	5.93										
barchart	vcbi	-0.33%	5.99	5.93	-0.02	35,736	6.01	5.93	6.01	7.52	4.62		10.38	$174.25 m			+0.58	
barrons	vcbi	0.33%	5.99	5.93	-0.02	32,110	6.01	5.93				28.88 million		$178.89 million	vcbi has not issued dividends in more than 1 year.			
bloomberg	vcbi	-0.333%	5.990	5.930	-0.020	32,110	6.010	5.930		7.52	4.62	29.645mil	9.661	177.573mil			0.620	
boston-com	vcbi	-0.3328%	5.990 usd	5.930	-0.0200	32,110	6.010	5.930	6.010	7.520	4.620	29,644,925						
bostonmerchant	vcbi	-0.3328%	5.990 usd	5.930	-0.0200	32,110	6.010	5.930	6.010	7.520	4.620	29,644,925						
business-insider	vcbi	-0.3328%	5.990 usd	5.930	-0.0200	32,110	6.010	5.930	6.010	7.520	4.620	29,644,925						
chron	vcbi	-0.3328%	5.990 usd	5.930	-0.0200	32,110	6.010	5.930	6.010	7.520	4.620	29,644,925						
cio-com	vcbi	-0.33%	5.990 usd	5.930	-0.0200	32,110	6.010	5.930	6.010	7.520	4.620	29,644,925	10.33	178m				
cnn-money	vcbi	-0.33%	5.99	5.95	-0.02	32,110	6.01	5.93	6.01				10.5	$177.6m				
easystockalterts	vcbi	-0.34%	5.99	5.93	-0.02	32110	6.01	5.93	6.01	7.52	4.62		10.33				0.58	
eresearch-fidelity-com	vcbi	-0.33%	5.9900	5.9300	-0.0200	32,110	6.0100	5.9300	6.0100	7.5200	4.6200	29,645,000	10.36	$178.17m				
finance-abc7-com	vcbi	-0.3328%	5.990 usd	5.930	-0.0200	32,110	6.010	5.930	6.010	7.520	4.620	29,644,925						
finance-abc7chicago-com	vcbi	-0.3328%	5.990 usd	5.930	-0.0200	32,110	6.010	5.930	6.010	7.520	4.620	29,644,925						
financial-content	vcbi	-0.3328%	5.990 usd	5.930	-0.0200	32,110	6.010	5.930	6.010	7.520	4.620	29,644,925						
finapps-forbes-com	vcbi	-0.3%	$5.99	5.93	-0.02	32,110	6.01	5.93	6.01	7.52	4.62	30 mil	10.3	178 mil	0.0	0.00	0.58	
finviz	vcbi	-0.33%	5.99			32,110			6.01	-20.35%	29.65%	29.64m	10.33	177.54m			0.58	
fool	vcbi	-0.33%	$5.99	$5.93	-0.02	30,134	$6.01	$5.93	$6.01	$7.52	$4.62		10.20	$177.57m				
foxbusiness	vcbi		$5.99		-0.02	32,110			$6.01									
google-finance	vcbi	(-0.33%)	5.99	5.93	-0.02	32,110.00	6.01	5.93		7.52	4.62	29.64m	10.35	177.57m			0.58	
howthemarketworks	vcbi	-0.333%	5.99	5.93	-0.02	30,134	6.01	5.93	6.01									
hpcwire	vcbi	-0.3328%	5.990 usd	5.930	-0.0200	32,110	6.010	5.930	6.010	7.520	4.620	29,644,925						
insidestocks	vcbi	-0.33%	5.99	5.93	-0.02	32100	6.01	5.93										
investopedia	vcbi	-0.33 %	$5.99	5.93	-0.02				6.01									
investorguide	vcbi	-0.33%	5.99	5.93	-0.02		6.01	5.93		7.52	4.62		10.40	177.6m			0.578	
marketintellisearch	vcbi	-0.33 %	$5.99	$5.93	-0.02	29.80k	$6.01	$5.93	$6.01			29.64m	10.36	0.18b	0.0 %		0.58	
marketwatch	vcbi	-0.33%	$5.99	open: 5.93	-0.02	2,076	$6.01	$5.93	$6.01	$7.52	$4.62		10.73	$178.89m			0.56	
minyanville	vcbi	-0.3328%	5.990 usd	5.930	-0.0200	32,110	6.010	5.930	6.010	7.520	4.620	29,644,925						
msn-money	vcbi	-0.33%	5.99	5.93	-0.02	32,110	6.01	5.93	6.01	7.52	4.62	29.64 mil	10.33	178.17 mil			0.58	
nasdaq-com	vcbi	0.33%	$ 5.99	$ 5.93	0.02	32,110	$ 6.01	$ 5.93	$ 6.01	$ 7.52	$ 4.62	29,645,000	10.33	$ 177,573,550			$ 0.58	
optimum	vcbi	-0.33%	5.99 ( 4:30 pm edt)	5.93	-0.02	32,110	6.01	5.93	6.01	7.52	4.62	29.64m	10.3	177.6m			0.58	
paidcontent	vcbi	-0.3328%	5.990 usd	5.930	-0.0200	32,110	6.010	5.930	6.010	7.520	4.620	29,644,925						
pc-quote	vcbi	-0.33%	5.99	5.93	-0.02	32,110	6.01	5.93	6.01	7.52	4.62	29,743,990	10.36207	178,167,000				
personal-wealth-biz	vcbi	-0.33%	5.99	5.93	-0.02	32,110	6.01	5.93	6.01	7.52	4.62		10.40			0.00	0.578	
predictwallstreet	vcbi	-0.33%	5.99		-0.02	32,110												
raymond-james	vcbi	-0.33	5.99	5.93	-0.02	32,110	6.01	5.93	5.99	7.52	4.62		9.82				0.61	
renewable-energy-world	vcbi	-0.3328%	5.990 usd	5.930	-0.0200	32,110	6.010	5.930	6.010	7.520	4.620	29,644,925						
screamingmedia	vcbi	-0.33%	$	open: 5.93	-0.02	2,076	$6.01	$5.93	$6.01	$7.52	$4.62		10.73	$178.89m			0.56	
scroli	vcbi	%	vcbi			0												
simple-stock-quotes	vcbi	-0.33%	last trade: 5.99		change: -0.020								p/e ratio: 10.4					
smartmoney	vcbi	(-0.33%)	5.99	$5.93	-0.02	32,110	$6.01	$5.93	$6.01	$7.52	$4.62			178,200	0.00%	$0.00		
stocknod	vcbi	-0.3328%	5.990 usd	5.930	-0.0200	32,110	6.010	5.930	6.010	7.520	4.620	29,644,925						
stockpickr	vcbi	-0.33%	$5.99 -0.02 | -0.33%	5.93	-0.02	32.11k	6.01	5.93	6.01	7.52	4.62							
stocksmart	vcbi	.0 %	$5.57	6.24	0	1,620	5.82	5.56										
stocktwits	vcbi	-0.33%	5.99		-0.02													
streetinsider-com	vcbi	0.33%	5.99	$5.93	-0.02	32,110	$6.01	$5.93	$6.01	$7.52	$4.62		10.33				$0.58	
thecramerreport	vcbi		5.99	5.93	-0.02	32110	6.01	5.93										
thestree	vcbi	-0.33%	$5.99	5.93	-0.02	32110	6.01	5.93	6.01	-7.52	4.62	2.9644925e7		1.78462449e8				
tickerspy	vcbi	-0.33%	$5.99	5.93	-0.02	32,110	6.01	5.93	6.01	7.52	4.62		10.4	177.6m	0.00%	$0.00		
tmx-quotemedia	vcbi	-0.33%	5.990	5.930	-0.020	32,110	6.010	5.930	6.010	7.520	4.620	29,644,925	10.40	177,573,101			0.58	
updown	vcbi	-0.33%	$5.99	$5.93	-$0.02	30,034	$6.01	$5.93	$6.01	$7.52	$4.62	29.64b	9.98	$178m			0.60	
wallstreetsurvivor	vcbi	-0.33%	5.99	5.93	-0.02	30,134	6.01	5.93		6.90	4.62		10.40	$178m			0.57	
yahoo-finance	vcbi	0.33%	5.99	5.93	0.02	32,110	6.01	5.93	6.01	7.52	4.62		10.36	177.57m			0.58	
ycharts-com	vcbi	-0.33%	5.99		-0.02					7.52	4.62		10.33	174.25m	0.00%		0.58	
zacks	vcbi	(-0.33%)	5.99		-0.02	vol.  32,110	6.01	5.93		7.52	4.62		10.36	178.17 m	0.00	0.00	.58	
advfn	thrx	-0.70	24.23	23.95	-0.17	294124	24.62	23.95										
barchart	thrx	-0.70%	24.23	24.17	-0.17	294,124	24.62	23.95	24.40	28.95	11.98		0.00	$2.01 b			-1.10	
barrons	thrx	0.70%	24.23	23.95	-0.17	294,124	24.62	23.95				72.07 million		$1.97 billion	thrx has not issued dividends in more than 1 year.			
bloomberg	thrx	-0.697%	24.230	23.950	-0.170	294,124	24.620	23.950		28.95	11.98	74.694mil		2,007.713mil			-1.100	
boston-com	thrx	-0.6967%	24.23 usd	23.95	-0.1700	294,124	24.62	23.95	24.40	28.95	11.74	74,693,843						
bostonmerchant	thrx	-0.6967%	24.23 usd	23.95	-0.1700	294,124	24.62	23.95	24.40	28.95	11.74	74,693,843						
business-insider	thrx	-0.6967%	24.23 usd	23.95	-0.1700	294,124	24.62	23.95	24.40	28.95	11.74	74,693,843						
chron	thrx	-0.6967%	24.23 usd	23.95	-0.1700	294,124	24.62	23.95	24.40	28.95	11.74	74,693,843						
cio-com	thrx	-0.70%	24.23 usd	23.95	-0.1700	294,124	24.62	23.95	24.40	28.95	11.74	74,693,843		2b				
cnn-money	thrx	-0.70%	24.23	23.95	-0.17	285,908	24.62	23.95	24.40				nm	$1.8b				
easystockalterts	thrx	-0.71%	24.23	23.95	-0.17	294124	24.62	23.95	24.40	28.95	11.74						-1.10	
eresearch-fidelity-com	thrx	-0.70%	24.2300	23.9500	-0.1700	294,124	24.6200	23.9500	24.4000	28.9500	11.9800	84,095,000	nm	$2.05b				
finance-abc7-com	thrx	-0.6967%	24.23 usd	23.95	-0.1700	294,124	24.62	23.95	24.40	28.95	11.74	74,693,843						
finance-abc7chicago-com	thrx	-0.6967%	24.23 usd	23.95	-0.1700	294,124	24.62	23.95	24.40	28.95	11.74	74,693,843						
financial-content	thrx	-0.6967%	24.23 usd	23.95	-0.1700	294,124	24.62	23.95	24.40	28.95	11.74	74,693,843						
finapps-forbes-com	thrx	-0.7%	$24.23	23.95	-0.17	294,124	24.62	23.95	24.40	28.95	11.98	84 mil		2 bil	0.0	0.00	-1.10	
finviz	thrx	-0.70%	24.23			294,124			24.40	-16.30%	102.25%	84.10m		2.05b			-1.11	
fool	thrx	-0.70%	$24.23	$23.95	-0.17	285,908	$24.62	$23.95	$24.40	$28.95	$11.98		0.00	$2.04b				
foxbusiness	thrx		$24.23		-0.17	294,124			$24.40									
google-finance	thrx	(-0.70%)	24.23	23.95	-0.17	294,124.00	24.62	23.95		28.95	11.98	84.10m		2.04b			-1.11	
howthemarketworks	thrx	-0.697%	24.23	23.95	-0.17	285,908	24.62	23.95	24.4									
hpcwire	thrx	-0.6967%	24.23 usd	23.95	-0.1700	294,124	24.62	23.95	24.40	28.95	11.74	74,693,843						
insidestocks	thrx	-0.70%	24.23	24.17	-0.17	294124	24.62	23.95										
investopedia	thrx	-0.70 %	$24.23	23.95	-0.17				24.40									
investorguide	thrx	-0.70%	24.23	23.95	-0.17		24.62	23.95		28.95	11.98			2.038b			-1.104	
marketintellisearch	thrx	-0.7 %	$24.23	$23.95	-0.17	283.40k	$24.62	$23.95	$24.40			84.10m	0.00	2.05b	0.0 %		-1.11	
marketwatch	thrx	-0.70%	$24.23	open: 23.95	-0.17	8,539	$24.62	$23.95	$24.40	$28.95	$11.98			$1.97b				
minyanville	thrx	-0.6967%	24.23 usd	23.95	-0.1700	294,124	24.62	23.95	24.40	28.95	11.74	74,693,843						
msn-money	thrx	-0.70%	24.23	23.95	-0.17	294,124	24.62	23.95	24.40	28.95	11.98	84.10 mil	-22.23	2.05 bil			-1.11	
nasdaq-com	thrx	0.7%	$ 24.23	$ 23.95	0.17	294,124	$ 24.62	$ 23.95	$ 24.40	$ 28.95	$ 11.98	74,694,000		$ 1,809,835,620			$ -1.10	
optimum	thrx	-0.70%	24.23 ( 4:30 pm edt)	23.95	-0.17	294,124	24.62	23.95	24.40	28.95	11.74	74.69m		1.8b			-1.10	
paidcontent	thrx	-0.6967%	24.23 usd	23.95	-0.1700	294,124	24.62	23.95	24.40	28.95	11.74	74,693,843						
pc-quote	thrx	-0.70%	24.23	23.95	-0.17	294,124	24.62	23.95	24.4	28.95	11.98	75,218,060	-22.38532	1,822,534,000				
personal-wealth-biz	thrx	-0.70%	24.23	23.95	-0.17	294,124	24.62	23.95	24.40	28.95	11.98					0.00	-1.104	
predictwallstreet	thrx	-0.70%	24.57		-0.17	294,124												
raymond-james	thrx	-0.70	24.23	23.95	-0.17	294,124	24.62	23.95	24.23	28.95	11.98						-1.10	
renewable-energy-world	thrx	-0.6967%	24.23 usd	23.95	-0.1700	294,124	24.62	23.95	24.40	28.95	11.74	74,693,843						
screamingmedia	thrx	-0.70%	$	open: 23.95	-0.17	8,539	$24.62	$23.95	$24.40	$28.95	$11.98			$1.97b				
scroli	thrx	%	thrx			0												
simple-stock-quotes	thrx	-0.70%	last trade: 24.23		change: -0.170													
smartmoney	thrx	(-0.70%)	24.23	$23.95	-0.17	294,124	$24.62	$23.95	$24.40	$28.95	$11.98			1,822,500	0.00%	$0.00		
stocknod	thrx	-0.6967%	24.23 usd	23.95	-0.1700	294,124	24.62	23.95	24.40	28.95	11.74	74,693,843						
stockpickr	thrx	-0.70%	$24.23 -0.17 | -0.70%	23.95	-0.17	294.12k	24.62	23.95	24.40	28.95	11.98							
stocksmart	thrx	.0 %	$24.4	25.56	0	36,148	26.07	24.33										
stocktwits	thrx	-0.70%	24.23		-0.17													
streetinsider-com	thrx	0.7%	24.23	$23.95	-0.17	294,124	$24.62	$23.95	$24.40	$28.95	$11.74						$-1.10	
thecramerreport	thrx		24.23	23.95	-0.17	294124	24.62	23.95										
thestree	thrx	-0.7%	$24.23	23.95	-0.17	294124	24.62	23.95	24.4	-28.95	11.98	8.4095342e7		1.752317557e9				
tickerspy	thrx	-0.70%	$24.23	23.95	-0.17	294,124	24.62	23.95	24.40	28.95	11.98		-22.4	2.0b	0.00%	$0.00		
tmx-quotemedia	thrx	-0.70%	24.230	23.950	-0.170	294,124	24.620	23.950	24.400	28.950	11.980	84,095,342		2,037,630,137			-1.10	
updown	thrx	-0.70%	$24.23	$23.95	-$0.17	284,585	$24.62	$23.95	$24.40	$28.95	$11.98	84.09b		$2.05b			-1.10	
wallstreetsurvivor	thrx	-0.70%	24.23	23.95	-0.17	285,908	24.62	23.95		28.95	11.98			$2b			-1.16	
yahoo-finance	thrx	0.70%	24.23	23.95	0.17	294,124	24.62	23.95	24.40	28.95	11.98			2.04b			-1.10	
ycharts-com	thrx	-0.74%	24.23		-0.18					28.95	11.74			2.01b	0.00%		-1.09	
zacks	thrx	(-0.70%)	24.23		-0.17	vol.  294,124	24.62	23.95		28.95	11.74			2.05 b	0.00	0.00	-1.1	
advfn	vlccf	0.90	22.36	22.0	0.2	73222	22.39	22.0										
barchart	vlccf	+0.90%	22.36	22.00	+0.20	69,662	22.39	22.00	22.16	25.25	15.37		11.81	$546.25 m	9.05%	$2.00	+1.87	
barrons	vlccf	0.90%	22.36	22.00	+0.20	71,368	22.39	22.00				19.12 million		$538.35 million	8.94%	$0.5		
bloomberg	vlccf	0.903%	22.360	22.000	0.200	73,222	22.390	22.000		25.80	16.82	24.426mil	11.526	546.159mil	8.945	0.500 regular cash	1.940	
boston-com	vlccf	+0.9025%	22.36 usd	22.00	+0.2000	73,222	22.39	22.00	22.16	25.80	16.82	18,564,515						
bostonmerchant	vlccf	+0.9025%	22.36 usd	22.00	+0.2000	73,222	22.39	22.00	22.16	25.80	16.82	18,564,515						
business-insider	vlccf	+0.9025%	22.36 usd	22.00	+0.2000	73,222	22.39	22.00	22.16	25.80	16.82	18,564,515						
chron	vlccf	+0.9025%	22.36 usd	22.00	+0.2000	73,222	22.39	22.00	22.16	25.80	16.82	18,564,515						
cio-com	vlccf	+0.90%	22.36 usd	22.00	+0.2000	73,222	22.39	22.00	22.16	25.80	16.82	18,564,515		415m	8.9	2		
cnn-money	vlccf	+0.99%today&rsquo;s change	22.38data as of 3:59pm et	22.00	+0.22	68,167	22.39	22.00	22.16				5.3	$415.5m	8.94%			
easystockalterts	vlccf	0.91%	22.36	22.00	+0.20	73222	22.39	22.00	22.16	25.80	16.82						0.00	
eresearch-fidelity-com	vlccf	0.90%	22.3600	22.0000	0.2000	73,222	22.3900	22.0000	22.1600	25.8000	16.8200	24,426,000	11.81	$539.57m	9.03%	$0.500000		
finance-abc7-com	vlccf	+0.9025%	22.36 usd	22.00	+0.2000	73,222	22.39	22.00	22.16	25.80	16.82	18,564,515						
finance-abc7chicago-com	vlccf	+0.9025%	22.36 usd	22.00	+0.2000	73,222	22.39	22.00	22.16	25.80	16.82	18,564,515						
financial-content	vlccf	+0.9025%	22.36 usd	22.00	+0.2000	73,222	22.39	22.00	22.16	25.80	16.82	18,564,515						
finapps-forbes-com	vlccf	0.9%	$22.36	22.00	0.20	73,222	22.39	22.00	22.16	25.80	16.82	24 mil	12.0	546 mil	8.9	2.00	1.87	
finviz	vlccf	0.90%	22.36			73,222			22.16	-11.44%	45.51%	24.43m	11.85	541.37m		2.00	1.87	
fool	vlccf	+0.90%	$22.36	$22.00	0.20	71,368	$22.39	$22.00	$22.16	$25.80	$16.82		12.40	$546.16m	9.50%	2.00		
foxbusiness	vlccf		$22.36		+0.20	73,222			$22.16									
google-finance	vlccf	(0.90%)	22.36	22.00	+0.20	73,222.00	22.39	22.00		25.80	16.82	24.43m	11.93	546.16m	8.94	0.50	1.87	
howthemarketworks	vlccf	0.903%	22.36	22	0.2	71,368	22.39	22	22.16									
hpcwire	vlccf	+0.9025%	22.36 usd	22.00	+0.2000	73,222	22.39	22.00	22.16	25.80	16.82	18,564,515						
insidestocks	vlccf	+0.90%	22.36	22.00	+0.20	73222	22.39	22.00										
investopedia	vlccf	+0.90 %	$22.36	22.00	+0.20				22.16									
investorguide	vlccf	+0.90%	22.36	22.00	+0.20		22.39	22.00		25.80	15.86		12.58	546.1m			1.761	
marketintellisearch	vlccf	0.9 %	$22.36	$22.00	0.20	73.60k	$22.39	$22.00	$22.16			24.43m	11.85	0.54b	9.03 %		1.87	
marketwatch	vlccf	+0.90%	$22.36	open: 22.00	+0.20	1,854	$22.39	$22.00	$22.16	$25.80	$16.82		14.79	$539.57m	8.94%	0.50	1.51	
minyanville	vlccf	+0.9025%	22.36 usd	22.00	+0.2000	73,222	22.39	22.00	22.16	25.80	16.82	18,564,515						
msn-money	vlccf	+0.90%	22.36	22.00	+0.20	73,222	22.39	22.00	22.16	25.80	16.82	24.43 mil	11.07	541.27 mil	9.03%	2.00	1.88	
nasdaq-com	vlccf	0.9%	$ 22.36	$ 22	0.20	73,222	$ 22.39	$ 22	$ 22.16	$ 25.80	$ 16.82	24,426,000	11.96	$ 546,165,360	9.03 %	$2.000000	$ 1.87	
optimum	vlccf	+0.90%	22.36 ( 4:00 pm edt)	22.00	+0.20	71,368	22.39	22.00	22.16	25.80	16.82	18.56m		415.1m	8.94	2.00		
paidcontent	vlccf	+0.9025%	22.36 usd	22.00	+0.2000	73,222	22.39	22.00	22.16	25.80	16.82	18,564,515						
pc-quote	vlccf	0.99%	22.38	22.0	0.22	73,222	22.39	22.0	22.16	25.80	16.82	24,185,889	10.9703	541,280,000		0.5		
personal-wealth-biz	vlccf	+0.90%	22.36	22.00		73,222	22.39	22.00	22.16	25.80	15.86		12.58		9.03	2.00	1.761	
predictwallstreet	vlccf	+0.90%	22.38		+0.20	73,222												
raymond-james	vlccf	0.90	22.36	22.00	0.20	73,222	22.39	22.00	22.36	25.80	16.82		11.96				1.87	
renewable-energy-world	vlccf	+0.9025%	22.36 usd	22.00	+0.2000	73,222	22.39	22.00	22.16	25.80	16.82	18,564,515						
screamingmedia	vlccf	+0.90%	$	open: 22.00	+0.20	1,854	$22.39	$22.00	$22.16	$25.80	$16.82		14.79	$539.57m	8.94%	0.50	1.51	
scroli	vlccf	%	vlccf			0												
simple-stock-quotes	vlccf	+0.90%	last trade: 22.36		change: 0.200								p/e ratio: 12.58					
smartmoney	vlccf	(0.90%)	22.36	$22.00	0.20	73,222	$22.39	$22.00	$22.16	$25.80	$16.82			541,300	9.03%	$0.50		
stocknod	vlccf	+0.9025%	22.36 usd	22.00	+0.2000	73,222	22.39	22.00	22.16	25.80	16.82	18,564,515						
stockpickr	vlccf	0.90%	$22.36 0.20 | 0.90%	22.00	0.20	72.06k	22.39	22.00	22.16	25.80	16.82							
stocksmart	vlccf	.0 %	$21.19	22.36	0	9,035	21.95	21.19										
stocktwits	vlccf	1.04%	22.39		+0.23													
streetinsider-com	vlccf	0.90%	22.36	$22.00	+0.20	73,222	$22.39	$22.00	$22.16	$25.80	$16.82						$0.00	
thecramerreport	vlccf		22.36	22.00	+0.20	73222	22.39	22.00										
thestree	vlccf	0.9%	$22.36	22.0	0.2	72059	22.39	22.0	22.16	-25.8	16.82	2.4425699e7		5.39563691e8				
tickerspy	vlccf	0.90%	$22.36	22.00	+0.20	73,222	22.39	22.00	22.16	25.80	16.82		11.0	541.2m	9.03%	$0.50		
tmx-quotemedia	vlccf	0.90%	22.360	22.000	0.200	73,222	22.390	22.000	22.160	25.800	16.820	24,425,699	12.40	546,158,630	9.025	0.500 usd	1.78	
updown	vlccf	0.90%	$22.36	$22.00	$0.20	71,368	$22.39	$22.00	$22.16	$25.80	$16.82	24.42b	12.58	$541m			1.76	
wallstreetsurvivor	vlccf	0.90%	22.36	22.00	0.20	71,368	22.39	22.00		25.80	16.82		12.40	$541m	9.00%	1.70 -	2.02	
yahoo-finance	vlccf	0.90%	22.36	22.00	0.20	73,222	22.39	22.00	22.16	25.80	16.82		12.70	546.14m	9.10%	2.00	1.76	
ycharts-com	vlccf	+1.13%	22.39		+0.25					25.80	16.82		10.56	532.66m	9.20%		2.12	
zacks	vlccf	(0.90%)	22.36		0.20	vol.  73,222	22.39	22.00		25.80	16.82		11.85	541.28 m	9.03	2.00	1.87	
advfn	abat	1.87	1.09	1.07	0.02	1407463	1.11	1.05										
barchart	abat	+1.87%	1.09	1.07	+0.02	1,407,463	1.11	1.05	1.07	4.35	0.79		2.16	$83.32 m			+0.61	
barrons	abat	1.87%	1.09	1.07	+0.02	1.407m	1.11	1.05				76.40 million		$84.29 million	abat has not issued dividends in more than 1 year.			
bloomberg	abat	1.869%	1.090	1.070	0.020	1,407,463	1.110	1.050		4.35	0.79	76.619mil	2.224	83.515mil			0.490	
boston-com	abat	+1.869%	1.090 usd	1.070	+0.0200	1,407,463	1.110	1.050	1.070	4.350	0.7900	76,619,220						
bostonmerchant	abat	+1.869%	1.090 usd	1.070	+0.0200	1,407,463	1.110	1.050	1.070	4.350	0.7900	76,619,220						
business-insider	abat	+1.869%	1.090 usd	1.070	+0.0200	1,407,463	1.110	1.050	1.070	4.350	0.7900	76,619,220						
chron	abat	+1.869%	1.090 usd	1.070	+0.0200	1,407,463	1.110	1.050	1.070	4.350	0.7900	76,619,220						
cio-com	abat	+1.87%	1.090 usd	1.070	+0.0200	1,407,463	1.110	1.050	1.070	4.350	0.7900	76,619,220	1.912	84m				
cnn-money	abat	+1.87%	1.09	1.07	+0.02	1,373,763	1.11	1.05	1.07				2.3	$83.5m				
easystockalterts	abat	1.87%	1.09	1.07	+0.02	1407463	1.11	1.05	1.07	4.35	0.79		1.91				0.57	
eresearch-fidelity-com	abat	1.87%	1.0900	1.0700	0.0200	1,407,463	1.1100	1.0500	1.0700	4.3500	0.7900	76,619,000	1.75	$81.98m				
finance-abc7-com	abat	+1.869%	1.090 usd	1.070	+0.0200	1,407,463	1.110	1.050	1.070	4.350	0.7900	76,619,220						
finance-abc7chicago-com	abat	+1.869%	1.090 usd	1.070	+0.0200	1,407,463	1.110	1.050	1.070	4.350	0.7900	76,619,220						
financial-content	abat	+1.869%	1.090 usd	1.070	+0.0200	1,407,463	1.110	1.050	1.070	4.350	0.7900	76,619,220						
finapps-forbes-com	abat	1.9%	$1.09	1.07	0.02	1,407,463	1.11	1.05	1.07	4.35	0.79	77 mil	1.8	84 mil	0.0	0.00	0.61	
finviz	abat	1.87%	1.09			1,407,463			1.07	-74.94%	37.97%	76.62m	1.78	81.98m			0.60	
fool	abat	+1.87%	$1.09	$1.07	0.02	1,373,763	$1.11	$1.05	$1.07	$4.35	$0.79		2.00	$83.51m				
foxbusiness	abat		$1.09		+0.02	1,407,463			$1.07									
google-finance	abat	(1.87%)	1.09	1.07	+0.02	1.41m	1.11	1.05		4.35	0.79	76.62m	1.81	83.51m			0.60	
howthemarketworks	abat	1.869%	1.09	1.07	0.02	1,373,763	1.11	1.05	1.07									
hpcwire	abat	+1.869%	1.090 usd	1.070	+0.0200	1,407,463	1.110	1.050	1.070	4.350	0.7900	76,619,220						
insidestocks	abat	+1.87%	1.09	1.07	+0.02	1407463	1.11	1.05										
investopedia	abat	+1.87 %	$1.09	1.07	+0.02				1.07									
investorguide	abat	+1.87%	1.09	1.055	+0.02		1.11	1.05		4.35	1.33		1.87	83.3m			0.572	
marketintellisearch	abat	1.87 %	$1.09	$1.05	0.02	1368.20k	$1.11	$1.05	$1.07			76.62m	1.78	0.08b	0.0 %		0.60	
marketwatch	abat	+1.87%	$1.07	open: 1.07	+0.02	13,327	$1.11	$1.05	$1.07	$4.35	$0.79		1.97	$84.29m			0.55	
minyanville	abat	+1.869%	1.090 usd	1.070	+0.0200	1,407,463	1.110	1.050	1.070	4.350	0.7900	76,619,220						
msn-money	abat	+1.87%	1.09	1.07	+0.02	1.41 mil	1.11	1.05	1.07	4.35	0.79	76.62 mil	1.91	81.98 mil			0.60	
nasdaq-com	abat	1.87%	$ 1.09	$ 1.07	0.02	1,407,463	$ 1.11	$ 1.05	$ 1.07	$ 4.35	$ 0.79	76,619,000	1.79	$ 83,514,710			$ 0.61	
optimum	abat	+1.87%	1.09 ( 4:00 pm edt)	1.07	+0.02	1,373,763	1.11	1.05	1.07	4.35	0.79	76.62m	1.9	83.5m			0.57	
paidcontent	abat	+1.869%	1.090 usd	1.070	+0.0200	1,407,463	1.110	1.050	1.070	4.350	0.7900	76,619,220						
pc-quote	abat	1.87%	1.09	1.07	0.02	1,407,463	1.11	1.05	1.07	4.35	0.79	75,213,119	1.87719	81,982,000				
personal-wealth-biz	abat	+1.87%	1.09	1.055		1,407,463	1.11	1.05	1.07	4.35	1.33		1.87			0.00	0.572	
predictwallstreet	abat	+1.87%	1.07		+0.02	1,407,463												
raymond-james	abat	1.87	1.09	1.07	0.02	1,407,463	1.11	1.05	1.09	4.35	0.79		1.60				0.68	
renewable-energy-world	abat	+1.869%	1.090 usd	1.070	+0.0200	1,407,463	1.110	1.050	1.070	4.350	0.7900	76,619,220						
screamingmedia	abat	+1.87%	$	open: 1.07	+0.02	13,327	$1.11	$1.05	$1.07	$4.35	$0.79		1.97	$84.29m			0.55	
scroli	abat	%	abat			0												
simple-stock-quotes	abat	+1.87%	last trade: 1.09		change: 0.020								p/e ratio: 1.87					
smartmoney	abat	(1.87%)	1.09	$1.07	0.02	1,407,463	$1.11	$1.05	$1.07	$4.35	$0.79			82,000	0.00%	$0.00		
stocknod	abat	+1.869%	1.090 usd	1.070	+0.0200	1,407,463	1.110	1.050	1.070	4.350	0.7900	76,619,220						
stockpickr	abat	1.87%	$1.09 0.02 | 1.87%	1.07	0.02	1.41m	1.11	1.05	1.07	4.35	0.79							
stocksmart	abat	.0 %	$1.525	3.85	0	85,330	1.55	1.52										
stocktwits	abat	0.94%	1.08		+0.01													
streetinsider-com	abat	1.87%	1.09	$1.07	+0.02	1,407,463	$1.11	$1.05	$1.07	$4.35	$0.79		1.91				$0.57	
thecramerreport	abat		1.09	1.055	+0.02	1407463	1.11	1.05										
thestree	abat	1.87%	$1.09	1.07	0.02	1407463	1.11	1.05	1.07	-4.35	0.79	7.661922e7		8.4281142e7				
tickerspy	abat	1.87%	$1.09	1.07	+0.02	1,407,463	1.11	1.05	1.07	4.35	0.79		1.9	81.7m	0.00%	$0.00		
tmx-quotemedia	abat	1.87%	1.090	1.070	0.020	1,407,463	1.110	1.050	1.070	4.350	0.790	76,619,220	1.90	83,514,950			0.57	
updown	abat	1.87%	$1.09	$1.07	$0.02	1,373,636	$1.11	$1.05	$1.07	$4.35	$0.79	76.61b	1.69	$82m			0.63	
wallstreetsurvivor	abat	1.87%	1.09	1.07	0.02	1,373,763	1.11	1.05		4.35	0.79		1.90	$82m			0.48	
yahoo-finance	abat	1.87%	1.09	1.06	0.02	1,407,463	1.11	1.05	1.07	4.35	0.79		1.91	83.30m			0.57	
ycharts-com	abat	+0.93%	1.08		+0.01					4.35	0.79		1.89	82.56m	0.00%		0.57	
zacks	abat	(1.87%)	1.09		0.02	vol.  1,407,463	1.11	1.05		4.35	0.79		2.1	81.98 m	0.00	0.00	.51	
advfn	ipcc	-1.23	56.1	56.12	-0.7	20574	56.51	55.85										
barchart	ipcc	-1.23%	56.10	56.12	-0.70	22,051	56.51	55.85	56.80	64.19	44.48		10.06	$696.20 m	1.28%	$0.72	+6.73	
barrons	ipcc	1.23%	56.10	56.12	-0.70	20,574	56.51	55.85				13.17 million		$698.24 million	1.28%	$0.18		
bloomberg	ipcc	-1.232%	56.100	56.120	-0.700	20,574	56.510	55.850		64.60	45.01	12.400mil	9.859	695.667mil	1.141	0.180 regular cash	5.690	
boston-com	ipcc	-1.232%	56.10 usd	56.12	-0.7000	20,574	56.51	55.85	56.80	64.60	45.01	12,400,475						
bostonmerchant	ipcc	-1.232%	56.10 usd	56.12	-0.7000	20,574	56.51	55.85	56.80	64.60	45.01	12,400,475						
business-insider	ipcc	-1.232%	56.10 usd	56.12	-0.7000	20,574	56.51	55.85	56.80	64.60	45.01	12,400,475						
chron	ipcc	-1.232%	56.10 usd	56.12	-0.7000	20,574	56.51	55.85	56.80	64.60	45.01	12,400,475						
cio-com	ipcc	-1.23%	56.10 usd	56.12	-0.7000	20,574	56.51	55.85	56.80	64.60	45.01	12,400,475	8.361	696m	1.3	0.72		
cnn-money	ipcc	-1.23%	56.10	56.12	-0.70	19,328	56.51	55.85	56.80				8.4	$695.6m	1.28%			
easystockalterts	ipcc	-1.25%	56.10	56.12	-0.70	20574	56.51	55.85	56.80	64.42	45.01		8.36				6.71	
eresearch-fidelity-com	ipcc	-1.23%	56.1000	56.1200	-0.7000	20,574	56.5100	55.8500	56.8000	64.6000	45.0100	12,400,000	8.37	$704.32m	1.27%	$0.180000		
finance-abc7-com	ipcc	-1.232%	56.10 usd	56.12	-0.7000	20,574	56.51	55.85	56.80	64.60	45.01	12,400,475						
finance-abc7chicago-com	ipcc	-1.232%	56.10 usd	56.12	-0.7000	20,574	56.51	55.85	56.80	64.60	45.01	12,400,475						
financial-content	ipcc	-1.232%	56.10 usd	56.12	-0.7000	20,574	56.51	55.85	56.80	64.60	45.01	12,400,475						
finapps-forbes-com	ipcc	-1.2%	$56.10	56.12	-0.70	20,574	56.51	55.85	56.80	64.60	45.01	12 mil	8.3	696 mil	1.3	0.72	6.73	
finviz	ipcc	-1.23%	56.10			20,574			56.80	-12.60%	26.14%	12.40m	8.45	704.32m		0.72	6.72	
fool	ipcc	-1.23%	$56.10	$56.12	-0.70	19,328	$56.51	$55.85	$56.80	$64.60	$45.01		8.30	$695.67m	1.20%	0.72		
foxbusiness	ipcc		$56.10		-0.70	20,574			$56.80									
google-finance	ipcc	(-1.23%)	56.10	56.12	-0.70	20,574.00	56.51	55.85		64.60	45.01	12.40m	8.35	695.67m	1.28	0.18	6.72	
howthemarketworks	ipcc	-1.232%	56.1	56.12	-0.7	19,328	56.51	55.85	56.8									
hpcwire	ipcc	-1.232%	56.10 usd	56.12	-0.7000	20,574	56.51	55.85	56.80	64.60	45.01	12,400,475						
insidestocks	ipcc	-1.23%	56.10	56.12	-0.70	20574	56.51	55.85					price earnings ratio: 10.02					
investopedia	ipcc	-1.23 %	$56.10	56.12	-0.70				56.80									
investorguide	ipcc	-1.23%	56.10	56.12	-0.70		56.51	55.85		64.60	45.01		8.45	695.6m			6.718	
marketintellisearch	ipcc	-1.23 %	$56.10	$56.12	-0.70	14.30k	$56.51	$55.85	$56.80			12.40m	8.45	0.70b	1.27 %		6.72	
marketwatch	ipcc	-1.23%	$56.09	open: 56.12	-0.70	1,246	$56.51	$55.85	$56.80	$64.60	$45.01		15.66	$698.24m	1.28%	0.18	3.58	
minyanville	ipcc	-1.232%	56.10 usd	56.12	-0.7000	20,574	56.51	55.85	56.80	64.60	45.01	12,400,475						
msn-money	ipcc	-1.23%	56.10	56.12	-0.70	20,574	56.51	55.85	56.80	64.60	45.01	12.40 mil	8.41	704.35 mil	1.27%	0.72	6.72	
nasdaq-com	ipcc	1.23%	$ 56.10	$ 56.12	0.70	20,574	$ 56.51	$ 55.85	$ 56.80	$ 64.60	$ 45.01	12,400,000	8.34	$ 695,640,000	1.27 %	$0.720000	$ 6.73	
optimum	ipcc	-1.23%	56.10 ( 4:30 pm edt)	56.12	-0.70	20,574	56.51	55.85	56.80	64.42	45.01	12.40m	8.4	695.7m	1.28	0.72	6.71	
paidcontent	ipcc	-1.232%	56.10 usd	56.12	-0.7000	20,574	56.51	55.85	56.80	64.60	45.01	12,400,475						
pc-quote	ipcc	-1.23%	56.1	56.12	-0.70	20,574	56.51	55.85	56.8	64.60	45.01	12,554,724	8.51574	704,320,000		0.18		
personal-wealth-biz	ipcc	-1.23%	56.10	56.12	-0.70	20,574	56.51	55.85	56.80	64.60	45.01		8.45		1.13	0.64	6.718	
predictwallstreet	ipcc	-1.23%	56.73		-0.70	20,574												
raymond-james	ipcc	-1.23	56.10	56.12	-0.70	20,574	56.51	55.85	56.10	64.60	45.01		8.12				6.91	
renewable-energy-world	ipcc	-1.232%	56.10 usd	56.12	-0.7000	20,574	56.51	55.85	56.80	64.60	45.01	12,400,475						
screamingmedia	ipcc	-1.23%	$	open: 56.12	-0.70	1,246	$56.51	$55.85	$56.80	$64.60	$45.01		15.66	$698.24m	1.28%	0.18	3.58	
scroli	ipcc	%	ipcc			0												
simple-stock-quotes	ipcc	-1.23%	last trade: 56.10		change: -0.700								p/e ratio: 8.45					
smartmoney	ipcc	(-1.23%)	56.10	$56.12	-0.70	20,574	$56.51	$55.85	$56.80	$64.60	$45.01			704,300	1.27%	$0.18		
stocknod	ipcc	-1.232%	56.10 usd	56.12	-0.7000	20,574	56.51	55.85	56.80	64.60	45.01	12,400,475						
stockpickr	ipcc	-1.23%	$56.10 -0.70 | -1.23%	56.12	-0.70	20.57k	56.51	55.85	56.80	64.60	45.01							
stocksmart	ipcc	.0 %	$51.08	62.84	0	8,131	52.88	51.07										
stocktwits	ipcc	-1.43%	55.99		-0.81													
streetinsider-com	ipcc	1.23%	56.10	$56.12	-0.7	20,574	$56.51	$55.85	$56.80	$64.42	$45.01		8.36				$6.71	
thecramerreport	ipcc		56.10	56.12	-0.70	20574	56.51	55.85										
thestree	ipcc	-1.23%	$56.1	56.12	-0.7	20574	56.51	55.85	56.8	-64.6	45.01	1.2400475e7		6.98270747e8				
tickerspy	ipcc	-1.23%	$56.10	56.12	-0.70	20,574	56.51	55.85	56.80	64.60	45.01		8.5	704.3m	1.27%	$0.18		
tmx-quotemedia	ipcc	-1.23%	56.100	56.120	-0.700	20,574	56.510	55.850	56.800	64.600	45.010	12,400,475	8.50	695,666,648	1.268	0.180 usd	6.71	
updown	ipcc	-1.23%	$56.10	$56.12	-$0.70	18,746	$56.51	$55.85	$56.80	$64.60	$45.01	12.40b	8.24	$704m			6.90	
wallstreetsurvivor	ipcc	-1.23%	56.10	56.12	-0.70	19,328	56.51	55.85		64.60	45.01		8.50	$704m	1.30%	0.56 -	6.95	
yahoo-finance	ipcc	1.23%	56.10	56.12	0.70	20,574	56.51	55.85	56.80	64.60	45.01		8.35	695.64m	1.30%	0.72	6.72	
ycharts-com	ipcc	-1.39%	55.99		-0.79					64.60	45.01		8.39	694.84m	1.32%		6.67	
zacks	ipcc	(-1.23%)	56.10		-0.70	vol.  20,574	56.51	55.85		64.60	45.01		10.14	704.32 m	1.27	0.72	5.6	
advfn	anv	-1.19	38.11	38.95	-0.46	892821	39.09	37.78										
barchart	anv	-1.19%	38.11	38.95	-0.46	892,821	39.09	37.78	38.57	43.49	15.51		105.53	$3.39 b			+0.36	
barrons	anv	1.19%	38.11	38.95	-0.46	889,426	39.09	37.78				84.09 million		$3.39 billion	anv has not issued dividends in more than 1 year.			
bloomberg	anv	-1.193%	38.110	38.950	-0.460	892,821	39.090	37.780		43.49	15.51	88.941mil	105.861	3,389.529mil			0.360	
boston-com	anv	-1.193%	38.11 usd	38.95	-0.4600	892,821	39.09	37.78	38.57	43.49	15.51	89,215,938						
bostonmerchant	anv	-1.193%	38.11 usd	38.95	-0.4600	892,821	39.09	37.78	38.57	43.49	15.51	89,215,938						
business-insider	anv	-1.193%	38.11 usd	38.95	-0.4600	892,821	39.09	37.78	38.57	43.49	15.51	89,215,938						
chron	anv	-1.193%	38.11 usd	38.95	-0.4600	892,821	39.09	37.78	38.57	43.49	15.51	89,215,938						
cio-com	anv	-1.19%	38.11 usd	38.95	-0.4600	892,821	39.09	37.78	38.57	43.49	15.51	89,215,938	103.00	3b				
cnn-money	anv	-1.19%	38.11	38.95	-0.46	892,821	39.09	37.78	38.57				103.0	$3.4b				
easystockalterts	anv	-1.18%	38.11	38.95	-0.46	892821	39.09	37.78	38.57	43.49	15.51		103.00				0.37	
eresearch-fidelity-com	anv	-1.19%	38.1100	38.9500	-0.4600	892,821	39.0900	37.7800	38.5700	43.4900	15.5100	88,941,000	105.53	$3.38b				
finance-abc7-com	anv	-1.193%	38.11 usd	38.95	-0.4600	892,821	39.09	37.78	38.57	43.49	15.51	89,215,938						
finance-abc7chicago-com	anv	-1.193%	38.11 usd	38.95	-0.4600	892,821	39.09	37.78	38.57	43.49	15.51	89,215,938						
financial-content	anv	-1.193%	38.11 usd	38.95	-0.4600	892,821	39.09	37.78	38.57	43.49	15.51	89,215,938						
finapps-forbes-com	anv	-1.2%	$38.11	38.95	-0.46	892,821	39.09	37.78	38.57	43.49	15.51	89 mil		3 bil	0.0	0.00		
finviz	anv	-1.19%	38.11			892,821			38.57	-12.37%	145.71%	88.94m	103.00	3.39b			0.37	
fool	anv	-1.19%	$38.11	$38.95	-0.46	889,426	$39.09	$37.78	$38.57	$43.49	$15.51		100.40	$3.40b				
foxbusiness	anv		$36.62		-0.39	155,189			$37.01									
google-finance	anv	(-1.19%)	38.11	38.95	-0.46	892,821.00	39.09	37.78		43.49	15.51	89.22m	103.60	3.40b			0.37	
howthemarketworks	anv	-1.193%	38.11	38.95	-0.46	889,426	39.09	37.78	38.57									
hpcwire	anv	-1.193%	38.11 usd	38.95	-0.4600	892,821	39.09	37.78	38.57	43.49	15.51	89,215,938						
insidestocks	anv	-1.19%	38.11	38.95	-0.46	889915	39.09	37.78										
investopedia	anv	-1.19 %	$38.11	38.95	-0.46				38.57									
investorguide	anv	-1.19%	38.11	38.95	-0.46		39.09	37.78		43.49	15.51		109.57	3.400b			0.352	
marketintellisearch	anv	-1.19 %	$38.11	$38.95	-0.46	883.60k	$39.09	$37.78	$38.57			88.94m	104.24	3.43b	0.0 %		0.37	
marketwatch	anv	-1.19%	$38.11	open: 38.95	-0.46	3,795	$39.09	$37.78	$38.57	$43.49	$15.51		112.85	$3.39b			0.34	
minyanville	anv	-1.193%	38.11 usd	38.95	-0.4600	892,821	39.09	37.78	38.57	43.49	15.51	89,215,938						
msn-money	anv	-1.19%	38.11	38.95	-0.46	892,821	39.09	37.78	38.57	43.49	15.51	88.94 mil	105.86	3.43 bil			0.37	
nasdaq-com	anv	1.19%	$ 38.11		0.46	892,821	$ 39.09	$ 37.78	$ 38.57	$ 43.49	$ 15.51	89,216,000	105.86	$ 3,400,021,760			$ 0.36	
optimum	anv	-1.19%	38.11 ( 4:15 pm edt)	38.95	-0.46	892,821	39.09	37.78	38.57	43.49	15.51	89.22m	103.0	3.4b			0.37	
paidcontent	anv	-1.193%	38.11 usd	38.95	-0.4600	892,821	39.09	37.78	38.57	43.49	15.51	89,215,938						
pc-quote	anv	-1.19%	38.11	38.95	-0.46	892,821	39.09	37.78	38.57	43.49	15.51	90,292,863	107.13889	3,441,061,000				
personal-wealth-biz	anv	-1.19%	38.11	38.95	-0.46	892,821	39.09	37.78	38.57	43.49	15.51		109.57			0.00	0.352	
predictwallstreet	anv	-1.19%	38.52		-0.46	892,821												
raymond-james	anv	-1.19	38.11	38.95	-0.46	892,821	39.09	37.78	38.11	43.49	15.51		105.86				0.36	
renewable-energy-world	anv	-1.193%	38.11 usd	38.95	-0.4600	892,821	39.09	37.78	38.57	43.49	15.51	89,215,938						
screamingmedia	anv	-1.19%	$	open: 38.95	-0.46	3,895	$39.09	$37.78	$38.57	$43.49	$15.51		112.85	$3.39b			0.34	
scroli	anv	%	anv			0												
simple-stock-quotes	anv	-1.19%	last trade: 38.11		change: -0.460								p/e ratio: 109.57					
smartmoney	anv	(-1.19%)	38.11	$38.95	-0.46	892,821	$39.09	$37.78	$38.57	$43.49	$15.51			3,441,100	0.00%	$0.00		
stocknod	anv	-1.193%	38.11 usd	38.95	-0.4600	892,821	39.09	37.78	38.57	43.49	15.51	89,215,938						
stockpickr	anv	-1.19%	$38.11 -0.46 | -1.19%	38.95	-0.46	892.72k	39.09	37.78	38.57	43.49	15.51							
stocksmart	anv	.0 %	$35.49	26.29	0	89,763	37.18	35.3										
stocktwits	anv	-1.11%	38.14		-0.43													
streetinsider-com	anv	1.19%	38.11	$38.95	-0.46	892,821	$39.09	$37.78	$38.57	$43.49	$15.51		103.00				$0.37	
thecramerreport	anv		38.11	38.95	-0.46	892821	39.09	37.78										
thestree	anv	-1.19%	$38.11	38.95	-0.46	892715	39.09	37.78	38.57	-43.49	15.51	8.9215938e7		3.389313485e9				
tickerspy	anv	-1.19%	$38.11	38.95	-0.46	892,821	39.09	37.78	38.57	43.49	15.51		107.1	3.4b	0.00%	$0.00		
tmx-quotemedia	anv	-1.19%	38.110	38.950	-0.460	892,821	39.090	37.780	38.570	43.490	15.510	88,940,656	104.20	3,389,528,400				
updown	anv	-1.19%	$38.11	$38.95	-$0.46	888,226	$39.09	$37.78	$38.57	$43.49	$15.51	89.21b	108.96	$3.44b			0.35	
wallstreetsurvivor	anv	-1.19%	38.11	38.95	-0.46	889,426	39.09	37.78		43.49	17.13		104.20	$3b			0.41	
yahoo-finance	anv	1.19%	38.11	38.95	0.46	892,821	39.09	37.78	38.57	43.49	15.51		108.27	3.40b			0.35	
ycharts-com	anv	-1.06%	38.14		-0.41					43.49	15.51		105.94	3.39b	0.00%		0.36	
zacks	anv	(-1.19%)	38.11		-0.46	vol.  892,821	39.09	37.78		43.49	15.51		107.14	3.44 b	0.00	0.00	.36	
advfn	bj	0.12	50.43	50.38	0.06	2074703	50.46	50.36										
barchart	bj	+0.12%	50.43	50.42	+0.06	2,074,703	50.46	50.36	50.37	52.46	40.31		18.79	$2.71 b			+1.91	
barrons	bj	0.12%	50.43	50.38	+0.06	2.073m	50.46	50.36				53.75 million		$2.77 billion	bj has not issued dividends in more than 1 year.			
bloomberg	bj	0.119%	50.430	50.380	0.060	2,074,703	50.460	50.360		52.46	40.31	54.677mil	15.908	2,757.375mil			3.170	
boston-com	bj	+0.1191%	50.43 usd	50.38	+0.0600	2,074,703	50.46	50.36	50.37	52.46	9.200	54,677,275						
bostonmerchant	bj	+0.1191%	50.43 usd	50.38	+0.0600	2,074,703	50.46	50.36	50.37	52.46	9.200	54,677,275						
business-insider	bj	+0.1191%	50.43 usd	50.38	+0.0600	2,074,703	50.46	50.36	50.37	52.46	9.200	54,677,275						
chron	bj	+0.1191%	50.43 usd	50.38	+0.0600	2,074,185	50.46	50.36	50.37	52.46	9.200	54,677,275						
cio-com	bj	+0.12%	50.43 usd	50.38	+0.0600	2,074,185	50.46	50.36	50.37	52.46	9.200	54,677,275	20.58	3b				
cnn-money	bj	+0.12%	50.43	50.38	+0.06	2,073,949	50.46	50.36	50.37				20.6	$2.8b				
easystockalterts	bj	0.12%	50.43	50.38	+0.06	2074185	50.46	50.36	50.37	52.46	40.31		20.58				2.45	
eresearch-fidelity-com	bj	0.12%	50.4300	50.3800	0.0600	2,074,185	50.4600	50.3600	50.3700	52.4600	40.3100	54,677,000	20.64	$2.75b				
finance-abc7-com	bj	+0.1191%	50.43 usd	50.38	+0.0600	2,074,185	50.46	50.36	50.37	52.46	9.200	54,677,275						
finance-abc7chicago-com	bj	+0.1191%	50.43 usd	50.38	+0.0600	2,074,185	50.46	50.36	50.37	52.46	9.200	54,677,275						
financial-content	bj	+0.1191%	50.43 usd	50.38	+0.0600	2,074,185	50.46	50.36	50.37	52.46	9.200	54,677,275						
finapps-forbes-com	bj	0.1%	$50.43	50.38	0.06	2,074,185	50.46	50.36	50.37	52.46	40.31	55 mil	26.4	3 bil	0.0	0.00	1.91	
finviz	bj	0.12%	50.43			2,074,185			50.37	-3.87%	25.11%	54.68m	20.64	2.75b			2.44	
fool	bj	+0.12%	$50.43	$50.38	0.06	2,073,249	$50.46	$50.36	$50.37	$52.46	$40.31		26.40	$2.76b				
foxbusiness	bj		$50.43		+0.06	2,074,827			$50.37									
google-finance	bj	(0.12%)	50.43	50.38	+0.06	2.07m	50.46	50.36		52.46	40.31	54.68m	20.65	2.76b			2.44	
howthemarketworks	bj	0.119%	50.43	50.38	0.06	2,074,185	50.46	50.36	50.37									
hpcwire	bj	+0.1191%	50.43 usd	50.38	+0.0600	2,074,703	50.46	50.36	50.37	52.46	9.200	54,677,275						
insidestocks	bj	+0.12%	50.43	50.42	+0.06	2074185	50.46	50.36					price earnings ratio: 18.89					
investopedia	bj	+0.12 %	$50.43	50.38	+0.06				50.37									
investorguide	bj	+0.12%	50.43	50.38	+0.06		50.46	50.36		52.46	36.77		26.48	2.757b			1.902	
marketintellisearch	bj	0.12 %	$50.43	$50.38	0.06	2023.70k	$50.46	$50.36	$50.37			54.68m	20.64	2.75b	0.0 %		2.44	
marketwatch	bj	+0.12%	$50.43	open: 50.38	+0.06	1,378	$50.46	$50.36	$50.37	$52.46	$40.31		19.34	$2.77b			2.61	
minyanville	bj	+0.1191%	50.43 usd	50.38	+0.0600	2,074,185	50.46	50.36	50.37	52.46	9.200	54,677,275						
msn-money	bj	+0.12%	50.43	50.38	+0.06	2.07 mil	50.46	50.36	50.37	52.46	40.31	54.68 mil	20.67	2.75 bil			1.91	
nasdaq-com	bj	0.12%	$ 50.43		0.06	2,074,185	$ 50.46	$ 50.36	$ 50.37	$ 52.46	$ 40.31	54,677,000	26.4	$ 2,757,361,110			$ 1.91	
optimum	bj	+0.12%	50.43 ( 4:02 pm edt)	50.38	+0.06	2,074,185	50.46	50.36	50.37	52.46	40.31	54.68m	20.6	2.8b			2.45	
paidcontent	bj	+0.1191%	50.43 usd	50.38	+0.0600	2,074,185	50.46	50.36	50.37	52.46	9.200	54,677,275						
pc-quote	bj	0.12%	50.43	50.38	0.06	2,074,703	50.46	50.36	50.37	52.46	40.31	54,870,637	20.64344	2,767,126,000				
personal-wealth-biz	bj	+0.12%	50.43	50.38		2,074,827	50.46	50.36	50.37	52.46	36.77		26.48			0.00	1.902	
predictwallstreet	bj	+0.12%	50.43		+0.06	2,074,185												
raymond-james	bj	0.12	50.43	50.38	0.06	2,067,457	50.46	50.36	50.43	52.46	40.31		20.34				2.48	
renewable-energy-world	bj	+0.1191%	50.43 usd	50.38	+0.0600	2,074,185	50.46	50.36	50.37	52.46	9.200	54,677,275						
screamingmedia	bj	+0.12%	$	open: 50.38	+0.06	1,244	$50.46	$50.36	$50.37	$52.46	$40.31		19.34	$2.77b			2.61	
scroli	bj	%	bj			0												
simple-stock-quotes	bj	+0.12%	last trade: 50.43		change: 0.060								p/e ratio: 26.48					
smartmoney	bj	(0.12%)	50.43	$50.38	0.06	2,074,425	$50.46	$50.36	$50.37	$52.46	$40.31			2,754,100	0.00%	$0.00		
stocknod	bj	+0.1191%	50.43 usd	50.38	+0.0600	2,074,425	50.46	50.36	50.37	52.46	9.200	54,677,275						
stockpickr	bj	0.12%	$50.43 0.06 | 0.12%	50.37	0.06	2.07m	50.46	50.36	50.37	52.46	40.31							
stocksmart	bj	.0 %	$49.78	48.62	0	75,486	50.83	49.67										
stocktwits	bj	0.16%	50.45		+0.08													
streetinsider-com	bj	0.12%	50.43	$50.38	+0.06	2,074,425	$50.46	$50.36	$50.37	$52.46	$40.31		20.58				$2.45	
thecramerreport	bj		50.43	50.38	+0.06	2074703	50.46	50.36										
thestree	bj	0.12%	$50.43	50.37	0.06	2074703	50.46	50.36	50.37	-52.46	40.31	5.4677275e7		2.753547569e9				
tickerspy	bj	0.12%	$50.43	50.38	+0.06	2,074,185	50.46	50.36	50.37	52.46	40.31		20.6	2.7b	0.00%	$0.00		
tmx-quotemedia	bj	0.12%	50.430	50.380	0.060	2,074,827	50.460	50.360	50.370	52.460	40.310	54,677,275	26.40	2,757,374,978			1.91	
updown	bj	0.12%	$50.43	$50.38	$0.06	2,073,149	$50.46	$50.36	$50.37	$52.46	$40.31	54.67b	25.98	$2.75b			1.94	
wallstreetsurvivor	bj	0.12%	50.43	50.38	0.06	2,074,185	50.46	50.36		52.46	40.31		26.40	$3b			1.77	
yahoo-finance	bj	0.12%	50.43	50.38	0.06	2,074,185	50.46	50.36	50.37	52.46	40.31		26.51	2.76b			1.90	
ycharts-com	bj	+0.16%	50.45		+0.08					52.46	40.31		26.55	2.71b	0.00%		1.90	
zacks	bj	(0.12%)	50.43		0.06	vol.  2,074,425	50.46	50.36		52.46	40.31		18.8	2.77 b	0.00	0.00	2.68	
advfn	ipcm	0.82	49.42	48.25	0.4	60576	49.78	48.25										
barchart	ipcm	+0.82%	49.42	48.25	+0.40	63,657	49.78	48.25	49.02	52.25	22.66		30.57	$806.53 m			+1.58	
barrons	ipcm	0.82%	49.42	48.25	+0.40	59,284	49.78	48.25				16.60 million		$790.54 million	ipcm has not issued dividends in more than 1 year.			
bloomberg	ipcm	0.816%	49.420	48.250	0.400	60,576	49.780	48.250		52.25	22.66	16.369mil	31.278	808.937mil			1.580	
boston-com	ipcm	+0.8160%	49.42 usd	48.25	+0.4000	60,576	49.78	48.25	49.02	52.25	22.66	16,368,624						
bostonmerchant	ipcm	+0.8160%	49.42 usd	48.25	+0.4000	60,576	49.78	48.25	49.02	52.25	22.66	16,368,624						
business-insider	ipcm	+0.8160%	49.42 usd	48.25	+0.4000	60,576	49.78	48.25	49.02	52.25	22.66	16,368,624						
chron	ipcm	+0.8160%	49.42 usd	48.25	+0.4000	60,066	49.78	48.25	49.02	52.25	22.66	16,368,624						
cio-com	ipcm	+0.82%	49.42 usd	48.25	+0.4000	60,066	49.78	48.25	49.02	52.25	22.66	16,368,624	31.28	809m				
cnn-money	ipcm	+0.84%today&rsquo;s change	49.43data as of 3:59pm et	48.91	+0.41	56,012	49.78	48.44	49.02				31.3	$809.1m				
easystockalterts	ipcm	0.83%	49.42	48.25	+0.40	60066	49.78	48.25	49.02	52.25	22.66		31.28				1.58	
eresearch-fidelity-com	ipcm	0.82%	49.4200	48.2500	0.4000	60,066	49.7800	48.2500	49.0200	52.2500	22.6600	16,369,000	31.03	$802.41m				
finance-abc7-com	ipcm	+0.8160%	49.42 usd	48.25	+0.4000	60,066	49.78	48.25	49.02	52.25	22.66	16,368,624						
finance-abc7chicago-com	ipcm	+0.8160%	49.42 usd	48.25	+0.4000	60,066	49.78	48.25	49.02	52.25	22.66	16,368,624						
financial-content	ipcm	+0.8160%	49.42 usd	48.25	+0.4000	60,066	49.78	48.25	49.02	52.25	22.66	16,368,624						
finapps-forbes-com	ipcm	0.8%	$49.42	48.25	0.40	60,066	49.78	48.25	49.02	52.25	22.66	16 mil	31.3	809 mil	0.0	0.00	1.58	
finviz	ipcm	0.82%	49.42			60,066			49.02	-5.42%	118.09%	16.37m	31.03	802.46m			1.58	
fool	ipcm	+0.82%	$49.42	$48.25	0.40	59,284	$49.78	$48.25	$49.02	$52.25	$22.66		30.10	$808.94m				
foxbusiness	ipcm		$49.42		+0.40	61,442			$49.02									
google-finance	ipcm	(0.82%)	49.42	48.25	+0.40	60,066.00	49.78	48.25		52.25	22.66	16.37m	31.35	808.94m			1.58	
howthemarketworks	ipcm	0.816%	49.42	48.25	0.4	60,066	49.78	48.25	49.02									
hpcwire	ipcm	+0.8160%	49.42 usd	48.25	+0.4000	60,576	49.78	48.25	49.02	52.25	22.66	16,368,624						
insidestocks	ipcm	+0.82%	49.42	48.25	+0.40	61442	49.78	48.25					price earnings ratio: 31.28					
investopedia	ipcm	+0.82 %	$49.42	48.25	+0.40				49.02									
investorguide	ipcm	+0.82%	49.42	49.78	+0.40		48.25	48.25		52.25	21.17		31.20	808.9m			1.571	
marketintellisearch	ipcm	0.82 %	$49.42	$49.78	0.40	43.80k	$49.78	$48.25	$49.02			16.37m	31.03	0.80b	0.0 %		1.58	
marketwatch	ipcm	+0.82%	$49.41	open: 48.25	+0.40	1,376	$49.78	$48.25	$49.02	$52.25	$22.66		31.53	$790.54m			1.57	
minyanville	ipcm	+0.8160%	49.42 usd	48.25	+0.4000	60,066	49.78	48.25	49.02	52.25	22.66	16,368,624						
msn-money	ipcm	+0.82%	49.42	48.25	+0.40	60,066	49.78	48.25	49.02	52.25	22.66	16.37 mil	31.48	802.39 mil			1.58	
nasdaq-com	ipcm	0.82%	$ 49.42	$ 48.25	0.40	60,066	$ 49.78	$ 48.25	$ 49.02	$ 52.25	$ 22.66	16,369,000	31.28	$ 808,955,980			$ 1.58	
optimum	ipcm	+0.82%	49.42 ( 4:00 pm edt)	48.25	+0.40	60,066	49.78	48.25	49.02	52.25	22.66	16.37m	31.3	808.9m			1.58	
paidcontent	ipcm	+0.8160%	49.42 usd	48.25	+0.4000	60,066	49.78	48.25	49.02	52.25	22.66	16,368,624						
pc-quote	ipcm	0.82%	49.42	48.25	0.40	61,442	49.78	48.25	49.02	52.25	22.66	16,236,512	31.22293	802,408,000				
personal-wealth-biz	ipcm	+0.82%	49.42	49.78		61,442	49.78	48.25	49.02	52.25	21.17		31.20			0.00	1.571	
predictwallstreet	ipcm	+0.82%	49.42		+0.40	60,066												
raymond-james	ipcm	0.82	49.42	48.25	0.40	60,066	49.78	48.25	49.42	52.25	22.66		30.89				1.60	
renewable-energy-world	ipcm	+0.8160%	49.42 usd	48.25	+0.4000	60,066	49.78	48.25	49.02	52.25	22.66	16,368,624						
screamingmedia	ipcm	+0.82%	$	open: 48.25	+0.40	1,376	$49.78	$48.25	$49.02	$52.25	$22.66		31.53	$790.54m			1.57	
scroli	ipcm	%	ipcm			0												
simple-stock-quotes	ipcm	+0.82%	last trade: 49.42		change: 0.400								p/e ratio: 31.2					
smartmoney	ipcm	(0.82%)	49.42	$48.25	0.40	60,066	$49.78	$48.25	$49.02	$52.25	$22.66			801,900	0.00%	$0.00		
stocknod	ipcm	+0.8160%	49.42 usd	48.25	+0.4000	60,066	49.78	48.25	49.02	52.25	22.66	16,368,624						
stockpickr	ipcm	0.82%	$49.42 0.40 | 0.82%	48.25	0.40	60.07k	49.78	48.25	49.02	52.25	22.66							
stocksmart	ipcm	.0 %	$48.78	39.46	0	6,972	50.78	48.78										
stocktwits	ipcm	0.84%	49.43		+0.41													
streetinsider-com	ipcm	0.82%	49.42	$48.25	+0.40	60,066	$49.78	$48.25	$49.02	$52.25	$22.66		31.28				$1.58	
thecramerreport	ipcm		49.42	49.78	+0.40	60066	49.78	48.25										
thestree	ipcm	0.82%	$49.42	48.25	0.4	60066	49.78	48.25	49.02	-52.25	22.66	1.6368624e7		7.90522696e8				
tickerspy	ipcm	0.82%	$49.42	48.25	+0.40	60,066	49.78	48.25	49.02	52.25	22.66		31.2	801.1m	0.00%	$0.00		
tmx-quotemedia	ipcm	0.82%	49.420	48.250	0.400	61,442	49.780	48.250	49.020	52.250	22.660	16,368,624	31.00	808,937,398			1.58	
updown	ipcm	0.82%	$49.42	$48.25	$0.40	59,284	$48.25	$48.25	$49.02	$52.25	$22.66	16.36b	30.41	$802m			1.61	
wallstreetsurvivor	ipcm	0.82%	49.42	48.25	0.40	60,066	49.78	48.25		52.25	22.66		31.00	$802m			1.46	
yahoo-finance	ipcm	0.82%	49.42	49.78	0.40	60,066	49.78	48.25	49.02	52.25	22.66		31.46	808.91m			1.57	
ycharts-com	ipcm	+0.84%	49.43		+0.41					52.25	22.66		31.48	806.70m	0.00%		1.57	
zacks	ipcm	(0.82%)	49.42		0.40	vol.  60,066	49.78	48.25		52.25	22.66		31.02	802.41 m	0.00	0.00	1.58	
advfn	bh	-2.96	393.48	403.54	-12.02	6668	403.54	391.3										
barchart	bh	-2.96%	393.48	403.54	-12.02	7,277	403.54	391.30	405.50	464.77	258.92		19.22	$562.68 m			+23.80	
barrons	bh	2.96%	393.48	403.54	-12.02	6,630	403.54	391.30				1.41 million		$574.55 million	bh has not issued dividends in more than 1 year.			
bloomberg	bh	-2.964%	393.480	403.540	-12.020	6,668	403.540	391.300		464.77	258.92	1.433mil	19.138	563.799mil		27.916 special cash	20.560	
boston-com	bh	-2.964%	393.48 usd	403.54	-12.02	6,668	403.54	391.30	405.50	464.77	258.92	1,432,899						
bostonmerchant	bh	-2.964%	393.48 usd	403.54	-12.02	6,668	403.54	391.30	405.50	464.77	258.92	1,432,899						
business-insider	bh	-2.964%	393.48 usd	403.54	-12.02	6,668	403.54	391.30	405.50	464.77	258.92	1,432,899						
chron	bh	-2.964%	393.48 usd	403.54	-12.02	6,668	403.54	391.30	405.50	464.77	258.92	1,432,899						
cio-com	bh	-2.96%	393.48 usd	403.54	-12.02	6,668	403.54	391.30	405.50	464.77	258.92	1,432,899	16.60	564m				
cnn-money	bh	-2.96%today&rsquo;s change	393.48data as of 4:00pm et	403.54	-12.02	6,630	403.54	391.30	405.50				16.6	$563.9m				
easystockalterts	bh	-2.98%	393.48	403.54	-12.02	6668	403.54	391.30	405.50	464.77	258.92		16.60				23.71	
eresearch-fidelity-com	bh	-2.96%	393.4800	403.5400	-12.0200	6,668	403.5400	391.3000	405.5000	464.7700	258.9200	1,433,000	17.07	$581.08m				
finance-abc7-com	bh	-2.964%	393.48 usd	403.54	-12.02	6,668	403.54	391.30	405.50	464.77	258.92	1,432,899						
finance-abc7chicago-com	bh	-2.964%	393.48 usd	403.54	-12.02	6,668	403.54	391.30	405.50	464.77	258.92	1,432,899						
financial-content	bh	-2.964%	393.48 usd	403.54	-12.02	6,668	403.54	391.30	405.50	464.77	258.92	1,432,899						
finapps-forbes-com	bh	-3.0%	$393.48	403.54	-12.02	6,668	403.54	391.30	405.50	464.77	258.92	1 mil	16.6	564 mil	0.0	0.00	23.71	
finviz	bh	-2.96%	393.48			6,668			405.50	-15.34%	51.97%	1.43m	16.40	579.87m			24.72	
fool	bh	-2.96%	$393.48	$403.54	-12.02	6,668	$403.54	$391.30	$405.50	$464.77	$258.92		17.00	$563.80m				
foxbusiness	bh		$393.48		-12.02	6,668			$405.50									
google-finance	bh	(-2.96%)	393.48	403.54	-12.02	6,668.00	403.54	391.30		464.77	258.92	1.43m	15.92	563.82m			24.72	
howthemarketworks	bh	-2.964%	393.48	403.54	-12.02	6,630	403.54	391.3	405.5									
hpcwire	bh	-2.964%	393.48 usd	403.54	-12.02	6,668	403.54	391.30	405.50	464.77	258.92	1,432,899						
insidestocks	bh	-2.96%	393.48	403.54	-12.02	6630	403.54	391.30										
investopedia	bh	-2.96 %	$393.48	403.54	-12.02				405.50									
marketintellisearch	bh	-2.96 %	$393.48	$398.62	-12.02	50.60k	$403.54	$391.30	$405.50			1.43m	16.40	0.58b	0.0 %		24.72	
marketwatch	bh	-2.96%	$393.48	open: 403.54	-12.02	38	$403.54	$391.30	$405.50	$464.77	$258.92		16.31	$574.55m			24.13	
minyanville	bh	-2.964%	393.48 usd	403.54	-12.02	6,668	403.54	391.30	405.50	464.77	258.92	1,432,899						
msn-money	bh	-2.96%	393.48	403.54	-12.02	6,668	403.54	391.30	405.50	464.77	258.92	1.43 mil	16.64	581.04 mil			23.75	
nasdaq-com	bh	2.96%	$ 393.48		12.02	6,668	$ 403.54	$ 391.30	$ 405.50	$ 464.77	$ 258.92	1,433,000	16.53	$ 563,856,840			$ 23.80	
optimum	bh	-2.96%	393.48 ( 4:15 pm edt)	403.54	-12.02	6,668	403.54	391.30	405.50	464.77	258.92	1.43m	16.6	563.8m			23.71	
paidcontent	bh	-2.964%	393.48 usd	403.54	-12.02	6,668	403.54	391.30	405.50	464.77	258.92	1,432,899						
pc-quote	bh	-2.96%	393.48	403.54	-12.02	6,668	403.54	391.3	405.5	464.77	258.92	1,476,775	17.15313	581,082,000				
personal-wealth-biz	bh	-2.96%	393.48	398.62	-12.02	6,668	403.54	391.30	405.50	464.77	258.92		17.07			0.00	23.762	
predictwallstreet	bh	-2.96%	393.48		-12.02	6,668												
raymond-james	bh	-2.96	393.48	403.54	-12.02	6,668	403.54	391.30	393.48	464.77	258.92		16.46				23.90	
renewable-energy-world	bh	-2.964%	393.48 usd	403.54	-12.02	6,668	403.54	391.30	405.50	464.77	258.92	1,432,899						
screamingmedia	bh	-2.96%	$	open: 403.54	-12.02	38	$403.54	$391.30	$405.50	$464.77	$258.92		16.31	$574.55m			24.13	
scroli	bh	%	bh			0												
simple-stock-quotes	bh	-2.96%	last trade: 393.48		change: -12.020								p/e ratio: 17.07					
smartmoney	bh	(-2.96%)	393.48	$403.54	-12.02	6,668	$403.54	$391.30	$405.50	$464.77	$258.92			581,000	0.00%	$0.00		
stocknod	bh	-2.964%	393.48 usd	403.54	-12.02	6,668	403.54	391.30	405.50	464.77	258.92	1,432,899						
stockpickr	bh	-2.96%	$393.48 -12.02 | -2.96%	403.54	-12.02	6.67k	403.54	391.30	405.50	464.77	258.92							
stocksmart	bh	.0 %	$382.77	418.3	0	621	396.19	382.77										
stocktwits	bh	-2.27%	396.30		-9.20													
streetinsider-com	bh	2.96%	393.48	$403.54	-12.02	6,668	$403.54	$391.30	$405.50	$464.77	$258.92		16.60				$23.71	
thecramerreport	bh		393.48	398.62	-12.02	6668	403.54	391.30										
thestree	bh	-2.96%	$393.48	403.54	-12.02	6668	403.54	391.3	405.5	-464.77	258.92	1432854.0		5.74506525e8				
tickerspy	bh	-2.96%	$393.48	403.54	-12.02	6,630	403.54	391.30	405.50	464.77	258.92		17.2	497.5m	0.00%	$0.00		
tmx-quotemedia	bh	-2.96%	393.480	403.540	-12.020	6,668	403.540	391.300	405.500	464.770	258.920	1,432,854	17.10	563,799,392			23.71	
updown	bh	-2.96%	$393.48	$403.54	-$12.02	6,592	$403.54	$391.30	$405.50	$464.77	$258.92	1.43b	16.96	$581m			23.91	
wallstreetsurvivor	bh	-2.96%	393.48	403.54	-12.02	6,630	403.54	391.30		464.77	258.92		17.10	$581m			19.99	
yahoo-finance	bh	2.96%	393.48	398.62	12.02	6,668	403.54	391.30	405.50	464.77	258.92		16.56	482.80m			23.76	
ycharts-com	bh	-2.08%	396.30		-8.40					464.77	258.92		16.76	566.71m	0.00%		23.64	
zacks	bh	(-2.96%)	393.48		-12.02	vol.  6,668	403.54	391.30		464.77	258.92		19.44	581.08 m	0.00	0.00	20.86	
advfn	bc	-2.40	20.7	20.73	-0.51	1110729	20.83	20.55										
barchart	bc	-2.40%	20.70	20.73	-0.51	1,110,729	20.83	20.55	21.21	27.70	11.99		0.00	$1.84 b	0.24%	$0.05	-0.80	
barrons	bc	2.40%	20.70	20.73	-0.51	1.106m	20.83	20.55				88.70 million		$1.88 billion	0.24%	$0.05		
bloomberg	bc	-2.405%	20.700	20.730	-0.510	1,110,729	20.830	20.550		27.70	12.02	89.040mil		1,843.119mil	0.242	0.050 regular cash	-0.130	
boston-com	bc	-2.405%	20.70 usd	20.73	-0.5100	1,110,729	20.83	20.55	21.21	66.94	12.02	89,039,560						
bostonmerchant	bc	-2.405%	20.70 usd	20.73	-0.5100	1,110,729	20.83	20.55	21.21	66.94	12.02	89,039,560						
business-insider	bc	-2.405%	20.70 usd	20.73	-0.5100	1,110,729	20.83	20.55	21.21	66.94	12.02	89,039,560						
chron	bc	-2.405%	20.70 usd	20.73	-0.5100	1,110,729	20.83	20.55	21.21	66.94	12.02	89,039,560						
cio-com	bc	-2.40%	20.70 usd	20.73	-0.5100	1,110,729	20.83	20.55	21.21	66.94	12.02	89,039,560		2b	0.2	0.05		
cnn-money	bc	-2.40%	20.70	20.73	-0.51	1,110,729	20.83	20.55	21.21				nm	$1.8b	0.24%			
easystockalterts	bc	-2.46%	20.70	20.73	-0.51	1110729	20.83	20.55	21.21	66.94	12.02						-0.81	
eresearch-fidelity-com	bc	-2.40%	20.7000	20.7300	-0.5100	1,110,729	20.8300	20.5500	21.2100	27.7000	12.0200	89,040,000	nm	$1.89b	0.24%	$0.050000		
finance-abc7-com	bc	-2.405%	20.70 usd	20.73	-0.5100	1,110,729	20.83	20.55	21.21	66.94	12.02	89,039,560						
finance-abc7chicago-com	bc	-2.405%	20.70 usd	20.73	-0.5100	1,110,729	20.83	20.55	21.21	66.94	12.02	89,039,560						
financial-content	bc	-2.405%	20.70 usd	20.73	-0.5100	1,110,729	20.83	20.55	21.21	66.94	12.02	89,039,560						
finapps-forbes-com	bc	-2.4%	$20.70	20.73	-0.51	1,110,729	20.83	20.55	21.21	27.70	12.02	89 mil		2 bil	0.2	0.05	-0.80	
finviz	bc	-2.40%	20.70			1,110,729			21.21	-25.27%	72.21%	89.04m		1.84b		0.05	-0.81	
fool	bc	-2.40%	$20.70	$20.73	-0.51	1,109,229	$20.83	$20.55	$21.21	$27.70	$12.02		0.00	$1.84b	0.40%	0.05		
foxbusiness	bc		$20.70		-0.51	1,110,729			$21.21									
google-finance	bc	(-2.40%)	20.70	20.73	-0.51	1.11m	20.83	20.55		27.70	12.02	89.04m		1.84b	0.24	0.05	-0.81	
howthemarketworks	bc	-2.405%	20.7	20.73	-0.51	1,105,906	20.83	20.55	21.21									
hpcwire	bc	-2.405%	20.70 usd	20.73	-0.5100	1,110,729	20.83	20.55	21.21	66.94	12.02	89,039,560						
insidestocks	bc	-2.40%	20.70	20.73	-0.51	1110700	20.83	20.55										
investopedia	bc	-2.40 %	$20.70	20.73	-0.51				21.21									
investorguide	bc	-2.40%	20.70	20.73	-0.51		20.83	20.55		27.70	11.72			1.843b			-0.786	
marketintellisearch	bc	-2.4 %	$20.70	$20.73	-0.51	1072.40k	$20.83	$20.55	$21.21			89.04m	0.00	1.89b	0.24 %		-0.81	
marketwatch	bc	-2.40%	$20.68	open: 20.73	-0.51	4,258	$20.83	$20.55	$21.21	$27.70	$12.02		15.31	$1.88b	0.24%	0.05	1.35	
minyanville	bc	-2.405%	20.70 usd	20.73	-0.5100	1,110,729	20.83	20.55	21.21	66.94	12.02	89,039,560						
msn-money	bc	-2.40%	20.70	20.73	-0.51	1.11 mil	20.83	20.55	21.21	27.70	12.02	89.04 mil	-25.88	1.89 bil	0.24%	0.05	-0.81	
nasdaq-com	bc	2.4%	$ 20.70		0.51	1,110,729	$ 20.83	$ 20.55	$ 21.21	$ 66.94	$ 12.02	89,040,000		$ 1,843,128,000	0.24 %	$0.050000	$ -0.80	
optimum	bc	-2.40%	20.70 ( 4:15 pm edt)	20.73	-0.51	1,110,729	20.83	20.55	21.21	66.94	12.02	89.04m		1.8b	0.24	0.05	-0.81	
paidcontent	bc	-2.405%	20.70 usd	20.73	-0.5100	1,110,729	20.83	20.55	21.21	66.94	12.02	89,039,560						
pc-quote	bc	-2.40%	20.7	20.73	-0.51	1,110,729	20.83	20.55	21.21	27.70	12.02	91,233,744	-26.5125	1,888,539,000		0.05		
personal-wealth-biz	bc	-2.40%	20.70	20.73	-0.51	1,110,729	20.83	20.55	21.21	27.70	11.72				0.24	0.05	-0.786	
predictwallstreet	bc	-2.40%	20.70		-0.51	1,110,729												
raymond-james	bc	-2.40	20.70	20.73	-0.51	1,110,729	20.83	20.55	20.70	27.70	12.02						-0.79	
renewable-energy-world	bc	-2.405%	20.70 usd	20.73	-0.5100	1,110,729	20.83	20.55	21.21	66.94	12.02	89,039,560						
screamingmedia	bc	-2.40%	$	open: 20.73	-0.51	4,258	$20.83	$20.55	$21.21	$27.70	$12.02		15.31	$1.88b	0.24%	0.05	1.35	
scroli	bc	%	bc			0												
simple-stock-quotes	bc	-2.40%	last trade: 20.70		change: -0.510													
smartmoney	bc	(-2.40%)	20.70	$20.73	-0.51	1,110,729	$20.83	$20.55	$21.21	$27.70	$12.02			1,888,500	0.24%	$0.05		
stocknod	bc	-2.405%	20.70 usd	20.73	-0.5100	1,110,729	20.83	20.55	21.21	66.94	12.02	89,039,560						
stockpickr	bc	-2.40%	$20.70 -0.51 | -2.40%	20.73	-0.51	1.11m	20.83	20.55	21.21	27.70	12.02							
stocksmart	bc	.0 %	$20.035	18.74	0	167,664	21.91	19.99										
stocktwits	bc	-2.40%	20.70		-0.51													
streetinsider-com	bc	2.4%	20.70	$20.73	-0.51	1,110,729	$20.83	$20.55	$21.21	$66.94	$12.02						$-0.81	
thecramerreport	bc		20.70	20.73	-0.51	1110729	20.83	20.55										
thestree	bc	-2.4%	$20.7	20.73	-0.51	1109229	20.83	20.55	21.21	-27.7	12.02	8.903956e7		1.87784432e9				
tickerspy	bc	-2.40%	$20.70	20.73	-0.51	1,110,729	20.83	20.55	21.21	27.70	12.02		-26.5	1.8b	0.24%	$0.05		
tmx-quotemedia	bc	-2.40%	20.700	20.730	-0.510	1,110,729	20.830	20.550	21.210	66.940	12.020	89,039,560		1,843,118,892	0.242	0.050 usd	-0.81	
updown	bc	-2.40%	$20.70	$20.73	-$0.51	1,103,022	$20.83	$20.55	$21.21	$66.94	$12.02	89.04b		$1.88b			-0.79	
wallstreetsurvivor	bc	-2.40%	20.70	20.73	-0.51	1,105,906	20.83	20.55		27.70	12.54			$2b	0.20%	0.05 -	-1.25	
yahoo-finance	bc	2.40%	20.70	20.73	0.51	1,110,729	20.83	20.55	21.21	27.70	12.02			1.84b	0.20%	0.05	-0.79	
ycharts-com	bc	-2.22%	20.70		-0.47					66.94	12.02			1.84b	0.31%		-0.80	
zacks	bc	(-2.40%)	20.70		-0.51	vol.  1,110,729	20.83	20.55		27.70	12.02			1.89 b	0.24	0.05	-.11	
advfn	anr	-2.75	45.29	45.51	-1.28	4186236	45.9	44.86										
barchart	anr	-2.75%	45.29	45.48	-1.28	4,186,236	45.90	44.86	46.57	68.05	33.24		21.25	$5.46 b			+1.08	
barrons	anr	2.75%	45.29	45.51	-1.28	4.170m	45.90	44.86				121.76 million		$10.22 billion	anr has not issued dividends in more than 1 year.			
bloomberg	anr	-2.749%	45.290	45.510	-1.280	4,186,236	45.900	44.860		68.05	33.24	226.853mil	36.232	10,274.160mil			1.250	
boston-com	anr	-2.749%	45.29 usd	45.51	-1.280	4,186,236	45.90	44.86	46.57	68.05	33.24	120,867,341						
bostonmerchant	anr	-2.749%	45.29 usd	45.51	-1.280	4,186,236	45.90	44.86	46.57	68.05	33.24	120,867,341						
business-insider	anr	-2.749%	45.29 usd	45.51	-1.280	4,186,236	45.90	44.86	46.57	68.05	33.24	120,867,341						
chron	anr	-2.749%	45.29 usd	45.51	-1.280	4,186,236	45.90	44.86	46.57	68.05	33.24	120,867,341						
cio-com	anr	-2.75%	45.29 usd	45.51	-1.280	4,186,236	45.90	44.86	46.57	68.05	33.24	120,867,341	41.55	5b				
cnn-money	anr	-2.75%	45.29	45.51	-1.28	4,166,260	45.90	44.86	46.57				41.6	$5.5b				
easystockalterts	anr	-2.81%	45.29	45.51	-1.28	4186236	45.90	44.86	46.57	68.05	33.24		41.55				1.09	
eresearch-fidelity-com	anr	-2.75%	45.2900	45.5100	-1.2800	4,186,236	45.9000	44.8600	46.5700	68.0500	33.2400	226,547,000	42.72	$10.55b				
finance-abc7-com	anr	-2.749%	45.29 usd	45.51	-1.280	4,186,236	45.90	44.86	46.57	68.05	33.24	120,867,341						
finance-abc7chicago-com	anr	-2.749%	45.29 usd	45.51	-1.280	4,186,236	45.90	44.86	46.57	68.05	33.24	120,867,341						
financial-content	anr	-2.749%	45.29 usd	45.51	-1.280	4,186,236	45.90	44.86	46.57	68.05	33.24	120,867,341						
finapps-forbes-com	anr	-2.8%	$45.29	45.51	-1.28	4,186,236	45.90	44.86	46.57	68.05	33.24	227 mil	41.5	10 bil	0.0	0.00	1.09	
finviz	anr	-2.75%	45.29			4,186,236			46.57	-33.45%	36.25%	120.40m	42.72	5.61b			1.09	
fool	anr	-2.75%	$45.29	$45.51	-1.28	4,186,236	$45.90	$44.86	$46.57	$68.05	$33.24		42.30	$5.47b				
foxbusiness	anr		$45.29		-1.28	4,186,236			$46.57									
google-finance	anr	(-2.75%)	45.29	45.51	-1.28	4.19m	45.90	44.86		68.05	33.24	400.00m	41.67	18.12b			1.09	
howthemarketworks	anr	-2.749%	45.29	45.51	-1.28	4,170,560	45.9	44.86	46.57									
hpcwire	anr	-2.749%	45.29 usd	45.51	-1.280	4,186,236	45.90	44.86	46.57	68.05	33.24	120,867,341						
insidestocks	anr	-2.75%	45.29	45.48	-1.28	4170561	45.90	44.86					price earnings ratio: 21.36					
investopedia	anr	-2.75 %	$45.29	45.51	-1.28				46.57									
investorguide	anr	-2.75%	45.29	45.53	-1.28		45.90	44.86		68.05	33.24		42.49	5.476b			1.096	
marketintellisearch	anr	-2.75 %	$45.29	$45.53	-1.28	4135.40k	$45.90	$44.86	$46.57			120.40m	42.72	5.61b	0.0 %		1.09	
marketwatch	anr	-2.75%	$45.22	open: 45.51	-1.28	8,281	$45.90	$44.86	$46.57	$71.19	$26.94		41.61	$10.22b			1.09	
minyanville	anr	-2.749%	45.29 usd	45.51	-1.280	4,186,236	45.90	44.86	46.57	68.05	33.24	120,867,341						
msn-money	anr	-2.75%	45.29	45.51	-1.28	4.19 mil	45.90	44.86	46.57	68.05	33.24	226.55 mil	41.55	10.55 bil			1.08	
nasdaq-com	anr	2.75%	$ 45.29		1.28	4,186,236	$ 45.90	$ 44.86	$ 46.57	$ 68.05	$ 33.24	120,867,000	41.94	$ 5,474,066,430			$ 1.08	
optimum	anr	-2.75%	45.29 ( 4:15 pm edt)	45.51	-1.28	4,186,236	45.90	44.86	46.57	68.05	33.24	120.87m	41.6	5.5b			1.09	
paidcontent	anr	-2.749%	45.29 usd	45.51	-1.280	4,186,236	45.90	44.86	46.57	68.05	33.24	120,867,341						
pc-quote	anr	-2.75%	45.29	45.51	-1.28	4,186,236	45.9	44.86	46.57	68.05	33.24	232,949,746	42.72477	10,550,294,000				
personal-wealth-biz	anr	-2.75%	45.29	45.53	-1.28	4,186,236	45.90	44.86	46.57	68.05	33.24		42.49			0.00	1.096	
predictwallstreet	anr	-2.75%	45.29		-1.28	4,186,236												
raymond-james	anr	-2.75	45.29	45.51	-1.28	4,186,236	45.90	44.86	45.29	68.05	33.24		40.80				1.11	
renewable-energy-world	anr	-2.749%	45.29 usd	45.51	-1.280	4,186,236	45.90	44.86	46.57	68.05	33.24	120,867,341						
screamingmedia	anr	-2.75%	$	open: 45.51	-1.28	8,281	$45.90	$44.86	$46.57	$71.19	$26.94		41.61	$10.22b			1.09	
scroli	anr	%	anr			0												
simple-stock-quotes	anr	-2.75%	last trade: 45.29		change: -1.280								p/e ratio: 42.49					
smartmoney	anr	(-2.75%)	45.29	$45.51	-1.28	4,186,236	$45.90	$44.86	$46.57	$68.05	$33.24			5,628,800	0.00%	$0.00		
stocknod	anr	-2.749%	45.29 usd	45.51	-1.280	4,186,236	45.90	44.86	46.57	68.05	33.24	120,867,341						
stockpickr	anr	-2.75%	$45.29 -1.28 | -2.75%	45.51	-1.28	4.19m	45.90	44.86	46.57	68.05	33.24							
stocksmart	anr	.0 %	$54.1	60.15	0	787,613	55.2	53.61										
stocktwits	anr	-2.78%	45.27		-1.29													
streetinsider-com	anr	2.75%	45.29	$45.51	-1.28	4,186,236	$45.90	$44.86	$46.57	$68.05	$33.24		41.55				$1.09	
thecramerreport	anr		45.29	45.53	-1.28	4186236	45.90	44.86										
thestree	anr	-2.75%	$45.29	45.51	-1.28	4186236	45.9	44.86	46.57	-68.05	33.24	1.20867341e8		5.446282385e9				
tickerspy	anr	-2.75%	$45.29	45.51	-1.28	4,186,236	45.90	44.86	46.57	68.05	33.24		42.7	5.6b	0.00%	$0.00		
tmx-quotemedia	anr	-2.75%	45.290	45.510	-1.280	4,186,236	45.900	44.860	46.570	68.050	33.240	120,867,341	42.70	5,474,081,874			1.09	
updown	anr	-2.75%	$45.29	$45.51	-$1.28	4,165,797	$45.90	$44.86	$46.57	$68.05	$33.24	120.86b	42.49	$5.62b			1.10	
wallstreetsurvivor	anr	-2.75%	45.29	45.51	-1.28	4,170,560	45.90	44.86		68.05	34.53		42.70	$6b			0.79	
yahoo-finance	anr	2.75%	45.29	45.53	1.28	4,186,236	45.90	44.86	46.57	68.05	33.24		41.32	5.48b			1.10	
ycharts-com	anr	-2.78%	45.27		-1.29					68.05	33.24							
zacks	anr	(-2.75%)	45.29		-1.28	vol.  4,186,236	45.90	44.86		68.05	33.24		21.97	5.63 b	0.00	0.00	2.12	
advfn	anf	-1.73	73.07	73.3	-1.29	1926223	73.33	71.89										
barchart	anf	-1.73%	73.07	73.30	-1.29	1,926,223	73.33	71.89	74.36	77.65	32.16		29.58	$6.41 b	0.97%	$0.70	+2.09	
barrons	anf	1.73%	73.07	73.30	-1.29	1.924m	73.33	71.89				89.85 million		$6.35 billion	0.96%	$0.18		
bloomberg	anf	-1.735%	73.070	73.300	-1.290	1,926,223	73.330	71.890		77.65	32.61	87.667mil	29.703	6,405.859mil	0.965	0.175 regular cash	2.460	
boston-com	anf	-1.735%	73.07 usd	73.30	-1.290	1,926,223	73.33	71.89	74.36	76.76	30.56	87,667,424						
bostonmerchant	anf	-1.735%	73.07 usd	73.30	-1.290	1,926,223	73.33	71.89	74.36	76.76	30.56	87,667,424						
business-insider	anf	-1.735%	73.07 usd	73.30	-1.290	1,926,223	73.33	71.89	74.36	76.76	30.56	87,667,424						
chron	anf	-1.735%	73.07 usd	73.30	-1.290	1,926,223	73.33	71.89	74.36	76.76	30.56	87,667,424						
cio-com	anf	-1.73%	73.07 usd	73.30	-1.290	1,926,223	73.33	71.89	74.36	76.76	30.56	87,667,424	35.13	6b	1	0.7		
cnn-money	anf	-1.73%today&rsquo;s change	73.07data as of 4:00pm et	73.30	-1.29	1,924,223	73.33	71.89	74.36				35.1	$6.4b	0.96%			
easystockalterts	anf	-1.76%	73.07	73.30	-1.29	1924223	73.33	71.89	74.36	77.65	30.88		35.13				2.08	
eresearch-fidelity-com	anf	-1.73%	73.0700	73.3000	-1.2900	1,926,223	73.3300	71.8900	74.3600	77.6500	32.6100	87,667,000	35.75	$6.52b	0.94%	$0.175000		
finance-abc7-com	anf	-1.735%	73.07 usd	73.30	-1.290	1,926,223	73.33	71.89	74.36	76.76	30.56	87,667,424						
finance-abc7chicago-com	anf	-1.735%	73.07 usd	73.30	-1.290	1,926,223	73.33	71.89	74.36	76.76	30.56	87,667,424						
financial-content	anf	-1.735%	73.07 usd	73.30	-1.290	1,926,223	73.33	71.89	74.36	76.76	30.56	87,667,424						
finapps-forbes-com	anf	-1.7%	$73.07	73.30	-1.29	1,926,223	73.33	71.89	74.36	77.65	32.61	88 mil	35.0	6 bil	1.0	0.70	2.09	
finviz	anf	-1.73%	73.07			1,925,494			74.36	-5.90%	127.23%	87.67m	35.92	6.52b		0.70	2.07	
fool	anf	-1.75%	$73.06	$73.30	-1.30	1,788,916	$73.33	$71.89	$74.36	$77.65	$32.61		34.20	$6.40b	2.20%	0.70		
foxbusiness	anf		$73.07		-1.29	1,965,575			$74.36									
google-finance	anf	(-1.73%)	73.07	73.30	-1.29	1.93m	73.33	71.89		77.65	32.61	87.67m	35.32	6.41b	0.96	0.17	2.07	
howthemarketworks	anf	-1.735%	73.07	73.3	-1.29	1,926,223	73.33	71.89	74.36									
hpcwire	anf	-1.735%	73.07 usd	73.30	-1.290	1,926,223	73.33	71.89	74.36	76.76	30.56	87,667,424						
insidestocks	anf	-1.73%	73.07	73.30	-1.29	1926223	73.33	71.89					price earnings ratio: 29.82					
investopedia	anf	-1.73 %	$73.07	73.30	-1.29				74.36									
investorguide	anf	-1.73%	73.07	73.30	-1.29		73.33	71.89		77.09	32.61		36.01	6.406b			2.065	
marketintellisearch	anf	-1.73 %	$73.07	$73.30	-1.29	1905.60k	$73.33	$71.89	$74.36			87.67m	35.92	6.52b	0.94 %		2.07	
marketwatch	anf	-1.73%	$73.07	open: 73.30	-1.29	39,172	$73.33	$71.89	$74.36	$77.65	$32.61		35.44	$6.35b	0.96%	0.18	2.06	
minyanville	anf	-1.735%	73.07 usd	73.30	-1.290	1,926,223	73.33	71.89	74.36	76.76	30.56	87,667,424						
msn-money	anf	-1.73%	73.07	73.30	-1.29	1.93 mil	73.33	71.89	74.36	77.65	32.61	87.67 mil	35.30	6.52 bil	0.94%	0.70	2.08	
nasdaq-com	anf	1.73%	$ 73.07		1.29	1,924,223	$ 73.33	$ 71.89	$ 74.36	$ 77.65	$ 32.61	87,798,000	34.96	$ 6,415,399,860	0.94 %	$0.700000	$ 2.09	
optimum	anf	-1.73%	73.07 ( 4:00 pm edt)	73.30	-1.29	1,924,223	73.33	71.89	74.36	77.65	30.88	87.67m	35.1	6.4b	0.96	0.70	2.08	
paidcontent	anf	-1.735%	73.07 usd	73.30	-1.290	1,926,223	73.33	71.89	74.36	76.76	30.56	87,667,424						
pc-quote	anf	-1.73%	73.07	73.3	-1.29	1,964,975	73.33	71.89	74.36	77.65	32.61	89,214,698	35.92271	6,518,918,000		0.175		
personal-wealth-biz	anf	-1.73%	73.07	73.30	-1.29	1,965,575	73.33	71.89	74.36	77.09	32.61		36.01		0.94	0.70	2.065	
predictwallstreet	anf	-1.73%	73.07		-1.29	1,926,223												
raymond-james	anf	-1.73	73.07	73.30	-1.29	1,918,723	73.33	71.89	73.07	77.65	32.61		34.31				2.13	
renewable-energy-world	anf	-1.735%	73.07 usd	73.30	-1.290	1,926,223	73.33	71.89	74.36	76.76	30.56	87,667,424						
screamingmedia	anf	-1.73%	$	open: 73.30	-1.29	39,172	$73.33	$71.89	$74.36	$77.65	$32.61		35.44	$6.35b	0.96%	0.18	2.06	
scroli	anf	-1.73%	anf 73.07	73.30	-1.29	1,668,245	73.33	71.89	74.36	77.65	32.61		35.32				2.07	
simple-stock-quotes	anf	-1.73%	last trade: 73.07		change: -1.290								p/e ratio: 36.01					
smartmoney	anf	(-1.73%)	73.07	$73.30	-1.29	1,926,223	$73.33	$71.89	$74.36	$77.65	$32.61			6,518,900	0.94%	$0.18		
stocknod	anf	-1.735%	73.07 usd	73.30	-1.290	1,926,223	73.33	71.89	74.36	76.76	30.56	87,667,424						
stockpickr	anf	-1.73%	$73.07 -1.29 | -1.73%	73.29	-1.29	1.93m	73.33	71.89	74.36	77.65	32.61							
stocksmart	anf	.0 %	$74.29	58.02	0	122,187	75.86	74.1901										
stocktwits	anf	-1.72%	73.08		-1.28													
streetinsider-com	anf	1.73%	73.07	$73.30	-1.29	1,926,223	$73.33	$71.89	$74.36	$77.65	$30.88		35.13				$2.08	
thecramerreport	anf		73.07	73.30	-1.29	1926223	73.33	71.89										
thestree	anf	-1.73%	$73.07	73.29	-1.29	1925923	73.33	71.89	74.36	-77.65	32.61	8.7667424e7		6.353258217e9				
tickerspy	anf	-1.73%	$73.07	73.30	-1.29	1,926,223	73.33	71.89	74.36	77.65	32.61		35.9	6.4b	0.94%	$0.17		
tmx-quotemedia	anf	-1.73%	73.070	73.300	-1.290	1,965,575	73.330	71.890	74.360	77.650	32.610	87,667,424	35.60	6,405,858,672	0.941	0.175 usd	2.09	
updown	anf	-1.73%	$73.07	$73.30	-$1.29	1,924,223	$73.33	$71.89	$74.36	$77.65	$32.61	87.22b	34.89	$6.51b			2.13	
wallstreetsurvivor	anf	-1.73%	73.07	73.30	-1.29	1,926,223	73.33	71.89		77.65	33.97		35.60	$7b	0.90%	0.70 -	1.67	
yahoo-finance	anf	1.73%	73.07	73.30	1.29	1,925,494	73.33	71.89	74.36	77.65	32.61		35.38	6.41b	1.00%	0.70	2.07	
ycharts-com	anf	-1.69%	73.08		-1.26					77.65	30.88		35.13	6.41b	1.02%		2.08	
zacks	anf	(-1.73%)	73.07		-1.29	vol.  1,926,223	73.33	71.89		77.65	30.88		30.35	6.52 b	0.94	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	1.25	+0.00	3900	12.68	12.68	12.68	13.12	5.97						0.00	
finance-abc7-com	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.63	46,639,000						
finance-abc7chicago-com	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.63	46,639,000						
financial-content	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.63	46,639,000						
fool	sbp																	
foxbusiness	sbp		$12.68		-0.01	20,878			$12.69									
google-finance	sbp																	
howthemarketworks	sbp																	
hpcwire	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.63	46,639,000						
insidestocks	sbp			symbol			exchange											
investorguide	sbp		0.00															
marketintellisearch	sbp	-0.92 %	$19.48	$19.25	-0.18	6.20k	$19.80	$19.20	$19.66						%			
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	$1.25		3,900	$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	-1.91	31.29	31.42	-0.61	292167	31.44	30.86										
barchart	get	-1.91%	31.29	31.42	-0.61	292,167	31.44	30.86	31.90	38.22	23.67		0.00	$1.51 b			-1.88	
barrons	get	1.91%	31.29	31.42	-0.61	291,047	31.44	30.86				47.26 million		$1.50 billion	get has not issued dividends in more than 1 year.	$0.2		
bloomberg	get	-1.912%	31.290	31.420	-0.610	292,167	31.440	30.860		38.22	23.47	48.360mil		1,513.191mil			-1.400	
boston-com	get	-1.912%	31.29 usd	31.42	-0.6100	292,167	31.44	30.86	31.90	38.22	22.01	48,360,210						
bostonmerchant	get	-1.912%	31.29 usd	31.42	-0.6100	292,167	31.44	30.86	31.90	38.22	22.01	48,360,210						
business-insider	get	-1.912%	31.29 usd	31.42	-0.6100	292,167	31.44	30.86	31.90	38.22	22.01	48,360,210						
chron	get	-1.912%	31.29 usd	31.42	-0.6100	292,167	31.44	30.86	31.90	38.22	22.01	48,360,210						
cio-com	get	-1.91%	31.29 usd	31.42	-0.6100	292,167	31.44	30.86	31.90	38.22	22.01	48,360,210		2b				
cnn-money	get	-1.91%	31.29	31.42	-0.61	292,167	31.44	30.86	31.90				nm	$1.5b				
easystockalterts	get	-1.94%	31.29	31.42	-0.61	292167	31.44	30.86	31.90	38.22	22.45						-1.94	
eresearch-fidelity-com	get	-1.91%	31.2900	31.4200	-0.6100	292,167	31.4400	30.8600	31.9000	38.2200	23.4700	48,360,000	nm	$1.54b				
finance-abc7-com	get	-1.912%	31.29 usd	31.42	-0.6100	292,167	31.44	30.86	31.90	38.22	22.01	48,360,210						
finance-abc7chicago-com	get	-1.912%	31.29 usd	31.42	-0.6100	292,167	31.44	30.86	31.90	38.22	22.01	48,360,210						
financial-content	get	-1.912%	31.29 usd	31.42	-0.6100	292,167	31.44	30.86	31.90	38.22	22.01	48,360,210						
finapps-forbes-com	get	-1.9%	$31.29	31.42	-0.61	292,167	31.44	30.86	31.90	38.22	23.47	48 mil		2 bil	0.0	0.00	-1.88	
finviz	get	-1.91%	31.29			292,167			31.90	-18.13%	33.32%	48.36m		1.51b			-1.95	
fool	get	-1.91%	$31.29	$31.42	-0.61	290,947	$31.44	$30.86	$31.90	$38.22	$23.47		0.00	$1.51b				
foxbusiness	get		$31.29		-0.61	292,167			$31.90									
google-finance	get	(-1.91%)	31.29	31.42	-0.61	292,167.00	31.44	30.86		38.22	23.47	48.36m		1.51b			-1.95	
howthemarketworks	get	-1.912%	31.29	31.42	-0.61	291,047	31.44	30.86	31.9									
hpcwire	get	-1.912%	31.29 usd	31.42	-0.6100	292,167	31.44	30.86	31.90	38.22	22.01	48,360,210						
insidestocks	get	-1.91%	31.29	31.42	-0.61	291047	31.44	30.86										
investopedia	get	-1.91 %	$31.29	31.42	-0.61				31.90									
investorguide	get	-1.91%	31.29	31.42	-0.61		31.44	30.86		38.22	23.47			1.513b			-1.873	
marketintellisearch	get	-1.91 %	$31.29	$31.42	-0.61	289.90k	$31.44	$30.86	$31.90			48.36m	0.00	1.54b	0.0 %		-1.95	
marketwatch	get	-1.91%	$31.29	open: 31.42	-0.61	1,220	$31.44	$30.86	$31.90	$38.22	$23.67			$1.50b				
minyanville	get	-1.912%	31.29 usd	31.42	-0.6100	292,167	31.44	30.86	31.90	38.22	22.01	48,360,210						
msn-money	get	-1.91%	31.29	31.42	-0.61	292,167	31.44	30.86	31.90	38.22	23.47	48.36 mil	-16.05	1.54 bil			-1.88	
nasdaq-com	get	1.91%	$ 31.29		0.61	292,167	$ 31.44	$ 30.86	$ 31.90	$ 38.22	$ 23.47	48,360,000		$ 1,513,184,400			$ -1.88	
optimum	get	-1.91%	31.29 ( 4:15 pm edt)	31.42	-0.61	292,167	31.44	30.86	31.90	38.22	22.45	48.36m		1.5b			-1.94	
paidcontent	get	-1.912%	31.29 usd	31.42	-0.6100	292,167	31.44	30.86	31.90	38.22	22.01	48,360,210						
pc-quote	get	-1.91%	31.29	31.42	-0.61	292,167	31.44	30.86	31.9	38.22	23.47	49,302,780	-16.35897	1,542,684,000				
personal-wealth-biz	get	-1.91%	31.29	31.42	-0.61	292,167	31.44	30.86	31.90	38.22	23.47					0.00	-1.873	
predictwallstreet	get	-1.91%	31.29		-0.61	292,167												
raymond-james	get	-1.91	31.29	31.42	-0.61	292,167	31.44	30.86	31.29	38.22	23.47						-1.94	
renewable-energy-world	get	-1.912%	31.29 usd	31.42	-0.6100	292,167	31.44	30.86	31.90	38.22	22.01	48,360,210						
screamingmedia	get	-1.91%	$	open: 31.42	-0.61	1,220	$31.44	$30.86	$31.90	$38.22	$23.67			$1.50b				
scroli	get	%	get			0												
simple-stock-quotes	get	-1.91%	last trade: 31.29		change: -0.610													
smartmoney	get	(-1.91%)	31.29	$31.42	-0.61	292,167	$31.44	$30.86	$31.90	$38.22	$23.47			1,542,700	0.00%	$0.20		
stocknod	get	-1.912%	31.29 usd	31.42	-0.6100	292,167	31.44	30.86	31.90	38.22	22.01	48,360,210						
stockpickr	get	-1.91%	$31.29 -0.61 | -1.91%	31.34	-0.61	292.17k	31.44	30.86	31.90	38.22	23.47							
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	1.91%	31.29	$31.42	-0.61	292,167	$31.44	$30.86	$31.90	$38.22	$22.45						$-1.94	
thecramerreport	get		31.29	31.42	-0.61	292167	31.44	30.86										
thestree	get	-1.91%	$31.29	31.34	-0.61	292167	31.44	30.86	31.9	-38.22	23.47	4.836021e7		1.499650112e9				
tickerspy	get	-1.91%	$31.29	31.42	-0.61	292,167	31.44	30.86	31.90	38.22	23.47		-16.4	1.5b	0.00%	$0.00		
tmx-quotemedia	get	-1.91%	31.290	31.420	-0.610	292,167	31.440	30.860	31.900	38.220	23.670	48,360,210		1,513,190,971			-1.88	
updown	get	-1.91%	$31.29	$31.42	-$0.61	290,947	$31.44	$30.86	$31.90	$38.22	$23.47	48.36b		$1.54b			-1.88	
wallstreetsurvivor	get	-1.91%	31.29	31.42	-0.61	291,047	31.44	30.86		38.22	25.39			$2b			-1.89	
yahoo-finance	get	1.91%	31.29	31.42	0.61	292,167	31.44	30.86	31.90	38.22	23.47			1.51b			-1.87	
ycharts-com	get	-2.01%	31.26		-0.64					38.22	22.45			1.51b	0.00%		-1.89	
zacks	get	(-1.91%)	31.29		-0.61	vol.  292,167	31.44	30.86		38.22	22.45			1.54 b	0.00	0.00	-.59	
advfn	gild	-0.59	42.44	42.44	-0.25	4680599	42.75	42.185										
barchart	gild	-0.59%	42.44	42.43	-0.25	4,186,184	42.75	42.19	42.69	42.93	31.73		12.50	$33.65 b			+3.18	
barrons	gild	0.59%	42.44	42.44	-0.25	4.680m	42.75	42.185				873.40 million		$33.25 billion	gild has not issued dividends in more than 1 year.			
bloomberg	gild	-0.586%	42.440	42.440	-0.250	4,680,599	42.750	42.185		42.93	31.73	787.054mil	12.861	33,402.590mil			3.300	
boston-com	gild	-0.5856%	42.44 usd	42.44	-0.2500	4,674,278	42.75	42.19	42.69	42.93	31.73	787,054,365						
bostonmerchant	gild	-0.5856%	42.44 usd	42.44	-0.2500	4,674,278	42.75	42.19	42.69	42.93	31.73	787,054,365						
business-insider	gild	-0.5856%	42.44 usd	42.44	-0.2500	4,674,278	42.75	42.19	42.69	42.93	31.73	787,054,365						
chron	gild	-0.5856%	42.44 usd	42.44	-0.2500	4,674,278	42.75	42.19	42.69	42.93	31.73	787,054,365						
cio-com	gild	-0.59%	42.44 usd	42.44	-0.2500	4,674,278	42.75	42.19	42.69	42.93	31.73	787,054,365	13.30	33b				
cnn-money	gild	-0.59%today&rsquo;s change	42.44data as of 4:00pm et	42.44	-0.25	4,680,123	42.75	42.19	42.69				13.3	$33.4b				
easystockalterts	gild	-0.59%	42.44	42.44	-0.25	4674278	42.75	42.19	42.69	42.93	31.73		13.30				3.19	
eresearch-fidelity-com	gild	-0.59%	42.4400	42.4400	-0.2500	4,680,599	42.7500	42.1850	42.6900	42.9300	31.7300	787,054,000	13.42	$33.60b				
finance-abc7-com	gild	-0.5856%	42.44 usd	42.44	-0.2500	4,674,278	42.75	42.19	42.69	42.93	31.73	787,054,365						
finance-abc7chicago-com	gild	-0.5856%	42.44 usd	42.44	-0.2500	4,674,278	42.75	42.19	42.69	42.93	31.73	787,054,365						
financial-content	gild	-0.5856%	42.44 usd	42.44	-0.2500	4,674,278	42.75	42.19	42.69	42.93	31.73	787,054,365						
finapps-forbes-com	gild	-0.6%	$42.44	42.44	-0.25	4,680,599	42.75	42.19	42.69	42.93	31.73	787 mil	13.4	33 bil	0.0	0.00	3.18	
finviz	gild	-0.59%	42.44			4,680,399			42.69	-1.14%	33.75%	787.05m	13.38	33.60b			3.19	
fool	gild	-0.66%	$42.41	$42.44	-0.28	4,206,770	$42.75	$42.19	$42.69	$42.93	$31.73		13.00	$33.38b				
foxbusiness	gild		$42.44		-0.25	4,749,499			$42.69									
google-finance	gild	(-0.59%)	42.44	42.44	-0.25	4.68m	42.75	42.19		42.93	31.73	787.05m	13.28	33.40b			3.19	
howthemarketworks	gild	-0.586%	42.44	42.44	-0.25	4,674,278	42.75	42.185	42.69									
hpcwire	gild	-0.5856%	42.44 usd	42.44	-0.2500	4,674,278	42.75	42.19	42.69	42.93	31.73	787,054,365						
insidestocks	gild	-0.59%	42.44	42.43	-0.25	3998288	42.75	42.19					price earnings ratio: 11.89					
investopedia	gild	-0.61 %	$42.43	42.44	-0.26				42.69									
investorguide	gild	-0.59%	42.44	42.44	-0.25		42.75	42.185		42.93	31.73		13.37	33.403b			3.192	
marketintellisearch	gild	-0.54 %	$42.46	$42.43	-0.23	4630.60k	$42.75	$42.19	$42.69			787.05m	13.38	33.60b	0.0 %		3.19	
marketwatch	gild	-0.59%	$42.44	open: 42.44	-0.25	71,463	$42.75	$42.19	$42.69	$42.93	$31.73		12.77	$33.25b			3.32	
minyanville	gild	-0.5856%	42.44 usd	42.44	-0.2500	4,674,278	42.75	42.19	42.69	42.93	31.73	787,054,365						
msn-money	gild	-0.59%	42.44	42.44	-0.25	4.68 mil	42.75	42.19	42.69	42.93	31.73	787.05 mil	13.26	33.6 bil			3.20	
nasdaq-com	gild	0.59%	$ 42.44	$ 42.43	0.25	4,680,599	$ 42.75	$ 42.185	$ 42.69	$ 42.93	$ 31.73	787,054,000	13.35	$ 33,402,571,760			$ 3.18	
optimum	gild	-0.56%	42.45 ( 4:00 pm edt)	42.44	-0.24	4,452,052	42.75	42.19	42.69	42.93	31.73	787.05m	13.3	33.4b			3.19	
paidcontent	gild	-0.5856%	42.44 usd	42.44	-0.2500	4,674,278	42.75	42.19	42.69	42.93	31.73	787,054,365						
pc-quote	gild	-0.59%	42.44	42.44	-0.25	4,755,024	42.75	42.185	42.69	42.93	31.73	791,690,292	13.34062	33,599,336,000				
personal-wealth-biz	gild	-0.59%	42.44	42.44	-0.25	4,749,299	42.75	42.185	42.69	42.93	31.73		13.37			0.00	3.192	
predictwallstreet	gild	0.00%	42.69		0.00													
raymond-james	gild	-0.59	42.44	42.44	-0.25	4,680,599	42.75	42.19	42.44	42.93	31.73		13.02				3.26	
renewable-energy-world	gild	-0.5856%	42.44 usd	42.44	-0.2500	4,674,278	42.75	42.19	42.69	42.93	31.73	787,054,365						
screamingmedia	gild	-0.59%	$	open: 42.44	-0.25	70,483	$42.75	$42.19	$42.69	$42.93	$31.73		12.77	$33.25b			3.32	
scroli	gild	-0.59%	gild 42.44	42.44	-0.25	4,214,070	42.75	42.19	42.69	42.93	31.73		13.28				3.19	
simple-stock-quotes	gild	-0.59%	last trade: 42.44		change: -0.250								p/e ratio: 13.37					
smartmoney	gild	(-0.59%)	42.44	$42.44	-0.25	4,680,599	$42.75	$42.18	$42.69	$42.93	$31.73			33,599,400	0.00%	$0.00		
stocknod	gild	-0.5856%	42.44 usd	42.44	-0.2500	4,674,278	42.75	42.19	42.69	42.93	31.73	787,054,365						
stockpickr	gild	-0.59%	$42.44 -0.25 | -0.59%	42.44	-0.25	4.68m	42.75	42.18	42.69	42.93	31.73							
stocksmart	gild	.0 %	$41.31	36.19	0	910,164	41.83	41.29										
stocktwits	gild	-0.59%	42.44		-0.25													
streetinsider-com	gild	0.59%	42.44	$42.44	-0.25	4,674,278	$42.75	$42.19	$42.69	$42.93	$31.73		13.30				$3.19	
thecramerreport	gild		42.50	42.44	-0.19	810558	42.75	42.35										
thestree	gild	-0.59%	$42.44	42.44	-0.25	4680599	42.75	42.18	42.69	-42.93	31.73	7.87054365e8		3.3253046921e10				
tickerspy	gild	-0.59%	$42.44	42.44	-0.25	4,680,599	42.75	42.19	42.69	42.93	31.73		13.3	33.7b	0.00%	$0.00		
tmx-quotemedia	gild	-0.59%	42.440	42.440	-0.250	4,749,499	42.750	42.185	42.690	42.930	31.730	787,054,365	13.40	33,402,587,251			3.19	
updown	gild	-0.59%	$42.44	$42.43	-$0.25	4,680,123	$42.75	$42.19	$42.69	$42.93	$31.73	787.05b	13.13	$33.59b			3.25	
wallstreetsurvivor	gild	-0.59%	42.44	42.44	-0.25	4,674,278	42.75	42.19		42.93	31.76		13.40	$34b			3.32	
yahoo-finance	gild	0.59%	42.44	42.44	0.25	4,680,399	42.75	42.19	42.69	42.93	31.73		13.30	33.40b			3.19	
ycharts-com	gild	-0.54%	42.44		-0.23					42.93	31.73		13.26	33.65b	0.00%		3.20	
zacks	gild	(-0.59%)	42.44		-0.25	vol.  4,680,599	42.75	42.19		42.93	31.73		12.63	33.60 b	0.00	0.00	3.38	
advfn	mcy	-0.53	39.61	39.5	-0.21	156873	39.7	39.49										
barchart	mcy	-0.53%	39.61	39.50	-0.21	156,873	39.70	39.49	39.82	43.13	35.72		20.37	$2.17 b	6.01%	$2.40	+2.73	
barrons	mcy	0.53%	39.61	39.50	-0.21	154,191	39.70	39.49				54.83 million		$2.19 billion	6.06%	$0.6		
bloomberg	mcy	-0.527%	39.610	39.500	-0.210	156,873	39.700	39.490		45.08	37.29	54.818mil	20.209	2,171.328mil	6.035	0.600 regular cash	1.960	
boston-com	mcy	-0.5274%	39.61 usd	39.50	-0.2100	156,873	39.70	39.49	39.82	45.08	37.29	54,817,677						
bostonmerchant	mcy	-0.5274%	39.61 usd	39.50	-0.2100	156,873	39.70	39.49	39.82	45.08	37.29	54,817,677						
business-insider	mcy	-0.5274%	39.61 usd	39.50	-0.2100	156,873	39.70	39.49	39.82	45.08	37.29	54,817,677						
chron	mcy	-0.5274%	39.61 usd	39.50	-0.2100	156,873	39.70	39.49	39.82	45.08	37.29	54,817,677						
cio-com	mcy	-0.53%	39.61 usd	39.50	-0.2100	156,873	39.70	39.49	39.82	45.08	37.29	54,817,677	14.56	2b	6	2.4		
cnn-money	mcy	-0.53%today&rsquo;s change	39.61data as of 4:03pm et	39.50	-0.21	153,821	39.70	39.49	39.82				14.6	$2.2b	6.06%			
easystockalterts	mcy	-0.53%	39.61	39.50	-0.21	156873	39.70	39.49	39.82	45.08	37.29		14.56				2.72	
eresearch-fidelity-com	mcy	-0.53%	39.6100	39.5000	-0.2100	156,873	39.7000	39.4900	39.8200	45.0800	37.2900	54,818,000	14.64	$2.18b	6.03%	$0.600000		
finance-abc7-com	mcy	-0.5274%	39.61 usd	39.50	-0.2100	156,873	39.70	39.49	39.82	45.08	37.29	54,817,677						
finance-abc7chicago-com	mcy	-0.5274%	39.61 usd	39.50	-0.2100	156,873	39.70	39.49	39.82	45.08	37.29	54,817,677						
financial-content	mcy	-0.5274%	39.61 usd	39.50	-0.2100	156,873	39.70	39.49	39.82	45.08	37.29	54,817,677						
finapps-forbes-com	mcy	-0.5%	$39.61	39.50	-0.21	156,873	39.70	39.49	39.82	45.08	37.29	55 mil	14.6	2 bil	6.1	2.40	2.72	
finviz	mcy	-0.53%	39.61			155,873			39.82	-8.16%	10.89%	54.82m	14.64	2.18b		2.40	2.72	
fool	mcy	-0.53%	$39.61	$39.50	-0.21	154,191	$39.70	$39.49	$39.82	$45.08	$37.29		14.60	$2.17b	6.20%	2.40		
foxbusiness	mcy		$39.61		-0.21	156,873			$39.82									
google-finance	mcy	(-0.53%)	39.61	39.50	-0.21	156,873.00	39.70	39.49		45.08	37.29	54.82m	14.55	2.17b	6.06	0.60	2.72	
howthemarketworks	mcy	-0.527%	39.61	39.5	-0.21	154,191	39.7	39.49	39.82									
hpcwire	mcy	-0.5274%	39.61 usd	39.50	-0.2100	156,873	39.70	39.49	39.82	45.08	37.29	54,817,677						
insidestocks	mcy	-0.53%	39.61	39.50	-0.21	154191	39.70	39.49					price earnings ratio: 20.21					
investopedia	mcy	-0.53 %	$39.61	39.50	-0.21				39.82									
investorguide	mcy	-0.53%	39.61	39.50	-0.21		39.70	39.49		45.08	37.29		14.64	2.171b			2.72	
marketintellisearch	mcy	-0.53 %	$39.61	$39.50	-0.21	75.30k	$39.70	$39.49	$39.82			54.82m	14.64	2.18b	6.03 %		2.72	
marketwatch	mcy	-0.53%	$39.61	open: 39.50	-0.21	2,522	$39.70	$39.49	$39.82	$45.08	$37.29			$2.19b	6.06%	0.60		
minyanville	mcy	-0.5274%	39.61 usd	39.50	-0.2100	156,873	39.70	39.49	39.82	45.08	37.29	54,817,677						
msn-money	mcy	-0.53%	39.61	39.50	-0.21	156,873	39.70	39.49	39.82	45.08	37.29	54.82 mil	14.56	2.18 bil	6.03%	2.40	2.72	
nasdaq-com	mcy	0.53%	$ 39.61		0.21	155,873	$ 39.70	$ 39.49	$ 39.82	$ 45.08	$ 37.29	54,818,000	14.51	$ 2,171,340,980	6.03 %	$2.400000	$ 2.73	
optimum	mcy	-0.53%	39.61 ( 4:15 pm edt)	39.50	-0.21	155,873	39.70	39.49	39.82	45.08	37.29	54.82m	14.6	2.2b	6.06	2.40	2.72	
paidcontent	mcy	-0.5274%	39.61 usd	39.50	-0.2100	156,873	39.70	39.49	39.82	45.08	37.29	54,817,677						
pc-quote	mcy	-0.53%	39.61	39.5	-0.21	156,873	39.7	39.49	39.82	45.08	37.29	55,108,629	14.63971	2,182,853,000		0.6		
personal-wealth-biz	mcy	-0.53%	39.61	39.50	-0.21	156,873	39.70	39.49	39.82	45.08	37.29		14.64		6.00	2.39	2.72	
predictwallstreet	mcy	-0.53%	39.61		-0.21	156,873												
raymond-james	mcy	-0.53	39.61	39.50	-0.21	156,873	39.70	39.49	39.61	45.08	37.29		14.51				2.73	
renewable-energy-world	mcy	-0.5274%	39.61 usd	39.50	-0.2100	156,873	39.70	39.49	39.82	45.08	37.29	54,817,677						
screamingmedia	mcy	-0.53%	$	open: 39.50	-0.21	2,522	$39.70	$39.49	$39.82	$45.08	$37.29			$2.19b	6.06%	0.60		
scroli	mcy	%	mcy			0												
simple-stock-quotes	mcy	-0.53%	last trade: 39.61		change: -0.210								p/e ratio: 14.64					
smartmoney	mcy	(-0.53%)	39.61	$39.50	-0.21	156,873	$39.70	$39.49	$39.82	$45.08	$37.29			2,182,800	6.03%	$0.60		
stocknod	mcy	-0.5274%	39.61 usd	39.50	-0.2100	156,873	39.70	39.49	39.82	45.08	37.29	54,817,677						
stockpickr	mcy	-0.53%	$39.61 -0.21 | -0.53%	39.50	-0.21	156.87k	39.70	39.49	39.82	45.08	37.29							
stocksmart	mcy	.0 %	$40.5	43.08	0	30,051	41.68	40.5										
stocktwits	mcy	-0.58%	39.59		-0.23													
streetinsider-com	mcy	0.53%	39.61	$39.50	-0.21	156,873	$39.70	$39.49	$39.82	$45.08	$37.29		14.56				$2.72	
thecramerreport	mcy		39.61	39.50	-0.21	156873	39.70	39.49										
thestree	mcy	-0.53%	$39.61	39.5	-0.21	156873	39.7	39.49	39.82	-45.08	37.29	5.4817677e7		2.188869843e9				
tickerspy	mcy	-0.53%	$39.61	39.50	-0.21	156,873	39.70	39.49	39.82	45.08	37.29		14.6	2.1b	6.03%	$0.60		
tmx-quotemedia	mcy	-0.53%	39.610	39.500	-0.210	156,873	39.700	39.490	39.820	45.080	37.290	54,817,677	14.60	2,171,328,186	6.027	0.600 usd	2.72	
updown	mcy	-0.53%	$39.61	$39.50	-$0.21	153,821	$39.70	$39.49	$39.82	$45.08	$37.29	54.81b	14.62	$2.18b			2.72	
wallstreetsurvivor	mcy	-0.53%	39.61	39.50	-0.21	154,191	39.70	39.49		45.08	37.29		14.60	$2b	6.00%	2.37 -	2.78	
yahoo-finance	mcy	0.53%	39.61	39.50	0.21	156,873	39.70	39.49	39.82	45.08	37.29		14.56	2.17b	6.00%	2.40	2.72	
ycharts-com	mcy	-0.65%	39.59		-0.26					45.08	37.29		14.56	2.17b	6.04%		2.72	
zacks	mcy	(-0.53%)	39.61		-0.21	vol.  156,873	39.70	39.49		45.08	37.29		20.32	2.18 b	6.03	2.40	1.96	
advfn	wgo	-3.67	9.45	9.62	-0.36	326334	9.64	9.24										
barchart	wgo	-3.67%	9.45	9.62	-0.36	326,334	9.64	9.24	9.81	16.60	8.10		21.98	$275.18 m			+0.45	
barrons	wgo	3.67%	9.45	9.62	-0.36	322,101	9.64	9.24				29.10 million		$281.66 million	wgo has not issued dividends in more than 1 year.	$0.12		
bloomberg	wgo	-3.670%	9.450	9.620	-0.360	326,334	9.640	9.240		16.60	8.10	29.127mil	21.477	275.250mil			0.440	
boston-com	wgo	-3.670%	9.450 usd	9.620	-0.3600	326,334	9.640	9.240	9.810	16.60	8.100	29,126,956						
bostonmerchant	wgo	-3.670%	9.450 usd	9.620	-0.3600	326,334	9.640	9.240	9.810	16.60	8.100	29,126,956						
business-insider	wgo	-3.670%	9.450 usd	9.620	-0.3600	326,334	9.640	9.240	9.810	16.60	8.100	29,126,956						
chron	wgo	-3.670%	9.450 usd	9.620	-0.3600	323,134	9.640	9.240	9.810	16.60	8.100	29,126,956						
cio-com	wgo	-3.67%	9.450 usd	9.620	-0.3600	323,134	9.640	9.240	9.810	16.60	8.100	29,126,956	21.00	275m				
cnn-money	wgo	-3.67%today&rsquo;s change	9.45data as of 4:03pm et	9.62	-0.36	317,401	9.64	9.24	9.81				21.0	$275.3m				
easystockalterts	wgo	-3.74%	9.45	9.62	-0.36	322101	9.64	9.24	9.81	16.60	8.10		21.00				0.45	
eresearch-fidelity-com	wgo	-3.67%	9.4500	9.6200	-0.3600	323,134	9.6400	9.2400	9.8100	16.6000	8.1000	29,127,000	21.80	$285.74m				
finance-abc7-com	wgo	-3.670%	9.450 usd	9.620	-0.3600	323,134	9.640	9.240	9.810	16.60	8.100	29,126,956						
finance-abc7chicago-com	wgo	-3.670%	9.450 usd	9.620	-0.3600	323,134	9.640	9.240	9.810	16.60	8.100	29,126,956						
financial-content	wgo	-3.670%	9.450 usd	9.620	-0.3600	323,134	9.640	9.240	9.810	16.60	8.100	29,126,956						
finapps-forbes-com	wgo	-3.7%	$9.45	9.62	-0.36	323,134	9.64	9.24	9.81	16.60	8.10	29 mil	21.0	275 mil	0.0	0.00	0.45	
finviz	wgo	-3.67%	9.45			322,101			9.81	-43.07%	16.67%	29.12m	21.80	285.67m			0.45	
fool	wgo	-3.67%	$9.45	$9.62	-0.36	317,401	$9.64	$9.24	$9.81	$16.60	$8.10		21.40	$275.25m	7.10%	0.48		
foxbusiness	wgo		$9.45		-0.36	326,334			$9.81									
google-finance	wgo	(-3.67%)	9.45	9.62	-0.36	323,134.00	9.64	9.24		16.60	8.10	29.13m	20.86	275.25m			0.45	
howthemarketworks	wgo	-3.67%	9.45	9.62	-0.36	322,101	9.64	9.24	9.81									
hpcwire	wgo	-3.670%	9.450 usd	9.620	-0.3600	323,134	9.640	9.240	9.810	16.60	8.100	29,126,956						
insidestocks	wgo	-3.67%	9.45	9.62	-0.36	322101	9.64	9.24					price earnings ratio: 21.00					
investopedia	wgo	-3.67 %	$9.45	9.62	-0.36				9.81									
investorguide	wgo	-3.67%	9.45	9.62	-0.36		9.64	9.24		16.60	8.10		21.80	275.2m			0.45	
marketintellisearch	wgo	-3.67 %	$9.45	$9.62	-0.36	294.20k	$9.64	$9.24	$9.81			29.12m	21.80	0.29b	0.0 %		0.45	
marketwatch	wgo	-3.67%	$9.45	open: 9.62	-0.36	1,033	$9.64	$9.24	$9.81	$16.60	$8.10		20.89	$281.66m			0.45	
minyanville	wgo	-3.670%	9.450 usd	9.620	-0.3600	323,134	9.640	9.240	9.810	16.60	8.100	29,126,956						
msn-money	wgo	-3.67%	9.45	9.62	-0.36	323,134	9.64	9.24	9.81	16.60	8.10	29.13 mil	21.00	285.74 mil			0.45	
nasdaq-com	wgo	3.67%	$ 9.45		0.36	322,101	$ 9.64	$ 9.24	$ 9.81	$ 16.60	$ 8.10	29,127,000	21	$ 275,250,150	4.89 %	$0.480000	$ 0.45	
optimum	wgo	-3.67%	9.45 ( 4:03 pm edt)	9.62	-0.36	322,101	9.64	9.24	9.81	16.60	8.10	29.13m	21.0	275.2m	5.08	0.48	0.45	
paidcontent	wgo	-3.670%	9.450 usd	9.620	-0.3600	323,134	9.640	9.240	9.810	16.60	8.100	29,126,956						
pc-quote	wgo	-3.67%	9.45	9.62	-0.36	326,334	9.64	9.24	9.81	16.60	8.10	30,236,603	21.8	285,736,000		0.12		
personal-wealth-biz	wgo	-3.67%	9.45	9.62	-0.36	326,334	9.64	9.24	9.81	16.60	8.10		21.80			0.00	0.45	
predictwallstreet	wgo	-3.67%	9.45		-0.36	323,134												
raymond-james	wgo	-3.67	9.45	9.62	-0.36	323,134	9.64	9.24	9.45	16.60	8.10		21.00				0.45	
renewable-energy-world	wgo	-3.670%	9.450 usd	9.620	-0.3600	323,134	9.640	9.240	9.810	16.60	8.100	29,126,956						
screamingmedia	wgo	-3.67%	$	open: 9.62	-0.36	1,033	$9.64	$9.24	$9.81	$16.60	$8.10		20.89	$281.66m			0.45	
scroli	wgo	%	wgo			0												
simple-stock-quotes	wgo	-3.67%	last trade: 9.45		change: -0.360								p/e ratio: 21.8					
smartmoney	wgo	(-3.67%)	9.45	$9.62	-0.36	323,134	$9.64	$9.24	$9.81	$16.60	$8.10			285,700	0.00%	$0.12		
stocknod	wgo	-3.670%	9.450 usd	9.620	-0.3600	323,134	9.640	9.240	9.810	16.60	8.100	29,126,956						
stockpickr	wgo	-3.67%	$9.45 -0.36 | -3.67%	9.62	-0.36	323.13k	9.64	9.24	9.81	16.60	8.10							
stocksmart	wgo	.0 %	$10.96	15.01	0	22,190	11.33	10.95										
stocktwits	wgo	-3.77%	9.44		-0.37													
streetinsider-com	wgo	3.67%	9.45	$9.62	-0.36	322,101	$9.64	$9.24	$9.81	$16.60	$8.10		21.00				$0.45	
thecramerreport	wgo		9.45	9.62	-0.36	323134	9.64	9.24										
thestree	wgo	-3.67%	$9.45	9.62	-0.36	323134	9.64	9.24	9.81	-16.6	8.1	2.9126956e7		2.81657665e8				
tickerspy	wgo	-3.67%	$9.45	9.62	-0.36	322,101	9.64	9.24	9.81	16.60	8.10		21.8	285.7m	0.00%	$0.12		
tmx-quotemedia	wgo	-3.67%	9.450	9.620	-0.360	326,334	9.640	9.240	9.810	16.600	8.100	29,126,956	21.80	275,249,734			0.45	
updown	wgo	-3.67%	$9.45	$9.62	-$0.36	317,401	$9.64	$9.24	$9.81	$16.60	$8.10	29.12b	21.66	$286m			0.45	
wallstreetsurvivor	wgo	-3.67%	9.45	9.62	-0.36	322,101	9.64	9.24		16.60	8.10		21.80	$286m			0.35	
yahoo-finance	wgo	3.67%	9.45	9.62	0.36	323,134	9.64	9.24	9.81	16.60	8.10		21.00	275.22m			0.45	
ycharts-com	wgo	-3.87%	9.44		-0.38					16.60	8.10		20.98	274.89m	0.00%		0.45	
zacks	wgo	(-3.67%)	9.45		-0.36	vol.  323,134	9.64	9.24		16.60	8.10		22.3	285.69 m	0.00	0.00	.44	
advfn	pccc	-0.59	8.42	8.31	-0.05	33013	8.44	8.2699										
barchart	pccc	-0.47%	8.42	8.38	-0.04	34,052	8.44	8.27	8.46	9.91	5.80		9.09	$226.58 m			+0.93	
barrons	pccc	0.47%	8.42	8.31	-0.04	33,013	8.44	8.27				27.05 million		$227.26 million	pccc has not issued dividends in more than 1 year.			
bloomberg	pccc	-0.473%	8.420	8.310	-0.040	33,013	8.440	8.270		9.91	5.80	26.895mil	9.054	226.454mil			0.930	
boston-com	pccc	-0.4728%	8.420 usd	8.310	-0.0400	33,013	8.440	8.270	8.460	9.910	5.750	26,894,774						
bostonmerchant	pccc	-0.4728%	8.420 usd	8.310	-0.0400	33,013	8.440	8.270	8.460	9.910	5.750	26,894,774						
business-insider	pccc	-0.4728%	8.420 usd	8.310	-0.0400	33,013	8.440	8.270	8.460	9.910	5.750	26,894,774						
chron	pccc	-0.4728%	8.420 usd	8.310	-0.0400	33,013	8.440	8.270	8.460	9.910	5.750	26,894,774						
cio-com	pccc	-0.47%	8.420 usd	8.310	-0.0400	33,013	8.440	8.270	8.460	9.910	5.750	26,894,774	9.054	226m				
cnn-money	pccc	-0.47%	8.42	8.31	-0.04	33,013	8.44	8.27	8.46				9.1	$226.6m				
easystockalterts	pccc	-0.48%	8.42	8.31	-0.04	33013	8.44	8.27	8.46	9.91	5.75		9.05				0.93	
eresearch-fidelity-com	pccc	-0.47%	8.4200	8.3100	-0.0400	33,013	8.4400	8.2699	8.4600	9.9100	5.8000	26,895,000	9.10	$227.53m				
finance-abc7-com	pccc	-0.4728%	8.420 usd	8.310	-0.0400	33,013	8.440	8.270	8.460	9.910	5.750	26,894,774						
finance-abc7chicago-com	pccc	-0.4728%	8.420 usd	8.310	-0.0400	33,013	8.440	8.270	8.460	9.910	5.750	26,894,774						
financial-content	pccc	-0.4728%	8.420 usd	8.310	-0.0400	33,013	8.440	8.270	8.460	9.910	5.750	26,894,774						
finapps-forbes-com	pccc	-0.5%	$8.42	8.31	-0.04	33,013	8.44	8.27	8.46	9.91	5.80	27 mil	9.1	226 mil	0.0	0.00	0.93	
finviz	pccc	-0.47%	8.42			33,013			8.46	-15.04%	45.17%	26.89m	9.05	226.41m			0.93	
fool	pccc	-0.47%	$8.42	$8.31	-0.04	32,229	$8.44	$8.27	$8.46	$9.91	$5.80		9.10	$226.45m				
foxbusiness	pccc		$8.42		-0.04	33,013			$8.46									
google-finance	pccc	(-0.47%)	8.42	8.31	-0.04	33,013.00	8.44	8.27		9.91	5.80	26.89m	9.08	226.45m			0.93	
howthemarketworks	pccc	-0.473%	8.42	8.31	-0.04	32,229	8.44	8.2699	8.46									
hpcwire	pccc	-0.4728%	8.420 usd	8.310	-0.0400	33,013	8.440	8.270	8.460	9.910	5.750	26,894,774						
insidestocks	pccc	-0.47%	8.42	8.38	-0.04	33013	8.44	8.27					price earnings ratio: 9.05					
investopedia	pccc	-0.47 %	$8.42	8.31	-0.04				8.46									
investorguide	pccc	-0.47%	8.42	8.27	-0.04		8.44	8.2699		9.91	5.80		9.09	226.4m			0.931	
marketintellisearch	pccc	-0.47 %	$8.42	$8.27	-0.04	27.30k	$8.44	$8.27	$8.46			26.89m	9.10	0.23b	0.0 %		0.93	
marketwatch	pccc	-0.47%	$8.42	open: 8.31	-0.04	884	$8.44	$8.27	$8.46	$9.91	$5.80		9.08	$227.26m			0.93	
minyanville	pccc	-0.4728%	8.420 usd	8.310	-0.0400	33,013	8.440	8.270	8.460	9.910	5.750	26,894,774						
msn-money	pccc	-0.47%	8.42	8.31	-0.04	33,013	8.44	8.27	8.46	9.91	5.80	26.89 mil	9.05	227.53 mil			0.93	
nasdaq-com	pccc	0.47%	$ 8.42	$ 8.31	0.04	33,013	$ 8.44	$ 8.2699	$ 8.46	$ 9.91	$ 5.80	26,895,000	9.05	$ 226,455,900			$ 0.93	
optimum	pccc	-0.47%	8.42 ( 4:30 pm edt)	8.31	-0.04	33,013	8.44	8.27	8.46	9.91	5.75	26.89m	9.1	226.5m			0.93	
paidcontent	pccc	-0.4728%	8.420 usd	8.310	-0.0400	33,013	8.440	8.270	8.460	9.910	5.750	26,894,774						
pc-quote	pccc	-0.47%	8.42	8.31	-0.04	33,013	8.44	8.2699	8.46	9.91	5.80	27,022,767	9.09677	227,532,000				
personal-wealth-biz	pccc	-0.47%	8.42	8.27	-0.04	33,013	8.44	8.2699	8.46	9.91	5.80		9.09			0.00	0.931	
predictwallstreet	pccc	-0.47%	8.43		-0.04	33,013												
raymond-james	pccc	-0.47	8.42	8.31	-0.04	33,013	8.44	8.27	8.42	9.91	5.80		8.96				0.94	
renewable-energy-world	pccc	-0.4728%	8.420 usd	8.310	-0.0400	33,013	8.440	8.270	8.460	9.910	5.750	26,894,774						
screamingmedia	pccc	-0.47%	$	open: 8.31	-0.04	884	$8.44	$8.27	$8.46	$9.91	$5.80		9.08	$227.26m			0.93	
scroli	pccc	%	pccc			0												
simple-stock-quotes	pccc	-0.47%	last trade: 8.42		change: -0.040								p/e ratio: 9.09					
smartmoney	pccc	(-0.47%)	8.42	$8.31	-0.04	33,013	$8.44	$8.27	$8.46	$9.91	$5.80			227,500	0.00%	$0.00		
stocknod	pccc	-0.4728%	8.420 usd	8.310	-0.0400	33,013	8.440	8.270	8.460	9.910	5.750	26,894,774						
stockpickr	pccc	-0.47%	$8.42 -0.04 | -0.47%	8.31	-0.04	33.01k	8.44	8.27	8.46	9.91	5.80							
stocksmart	pccc	.0 %	$8.55	8.89	0	271	8.67	8.55										
stocktwits	pccc	-0.24%	8.44		-0.02													
streetinsider-com	pccc	0.47%	8.42	$8.31	-0.04	33,013	$8.44	$8.27	$8.46	$9.91	$5.75		9.05				$0.93	
thecramerreport	pccc		8.42	8.27	-0.04	33013	8.44	8.2699										
thestree	pccc	-0.47%	$8.42	8.31	-0.04	33013	8.44	8.27	8.46	-9.91	5.8	2.6894774e7		2.26991893e8				
tickerspy	pccc	-0.47%	$8.42	8.31	-0.04	33,013	8.44	8.27	8.46	9.91	5.80		9.1	225.6m	0.00%	$0.00		
tmx-quotemedia	pccc	-0.47%	8.420	8.310	-0.040	33,013	8.440	8.270	8.460	9.910	5.800	26,894,774	9.10	226,453,997			0.93	
updown	pccc	-0.47%	$8.42	$8.31	-$0.04	32,129	$8.44	$8.27	$8.46	$9.91	$5.80	26.89b	9.11	$228m			0.93	
wallstreetsurvivor	pccc	-0.47%	8.42	8.31	-0.04	32,229	8.44	8.27		9.91	6.17		9.10	$228m			0.85	
yahoo-finance	pccc	0.47%	8.42	8.27	0.04	33,013	8.44	8.27	8.46	9.91	5.80		9.04	226.45m			0.93	
ycharts-com	pccc	-0.24%	8.44		-0.02					9.91	5.75		9.08	227.12m	0.00%		0.93	
zacks	pccc	(-0.47%)	8.42		-0.04	vol.  33,013	8.44	8.27		9.91	5.75		9.1	227.53 m	0.00	0.00	.93	
advfn	mdr	-0.33	21.0	20.67	-0.07	3239883	21.03	20.38										
barchart	mdr	-0.33%	21.00	20.67	-0.07	3,239,883	21.03	20.38	21.07	26.14	11.43		18.18	$4.91 b			+0.90	
barrons	mdr	0.33%	21.00	20.67	-0.07	3.238m	21.03	20.38				235.62 million		$4.65 billion	mdr has not issued dividends in more than 1 year.	$0.05		
bloomberg	mdr	-0.332%	21.000	20.670	-0.070	3,239,883	21.030	20.380		26.14	11.54	234.549mil	15.790	4,925.539mil			1.330	
boston-com	mdr	-0.3322%	21.00 usd	20.67	-0.0700	3,239,883	21.03	20.38	21.07	26.14	12.10	225,744,000						
bostonmerchant	mdr	-0.3322%	21.00 usd	20.67	-0.0700	3,239,883	21.03	20.38	21.07	26.14	12.10	225,744,000						
business-insider	mdr	-0.3322%	21.00 usd	20.67	-0.0700	3,239,883	21.03	20.38	21.07	26.14	12.10	225,744,000						
chron	mdr	-0.3322%	21.00 usd	20.67	-0.0700	3,239,883	21.03	20.38	21.07	26.14	12.10	225,744,000						
cio-com	mdr	-0.33%	21.00 usd	20.67	-0.0700	3,239,883	21.03	20.38	21.07	26.14	12.10	225,744,000		5b				
cnn-money	mdr	-0.33%	21.00	20.67	-0.07	3,239,683	21.03	20.38	21.07					$4.7b				
easystockalterts	mdr	-0.34%	21.00	20.67	-0.07	3239883	21.03	20.38	21.07	26.14	12.10						0.00	
eresearch-fidelity-com	mdr	-0.33%	21.0000	20.6700	-0.0700	3,239,883	21.0300	20.3800	21.0700	26.1400	12.1000	234,549,000	19.51	$4.94b				
finance-abc7-com	mdr	-0.3322%	21.00 usd	20.67	-0.0700	3,239,883	21.03	20.38	21.07	26.14	12.10	225,744,000						
finance-abc7chicago-com	mdr	-0.3322%	21.00 usd	20.67	-0.0700	3,239,883	21.03	20.38	21.07	26.14	12.10	225,744,000						
financial-content	mdr	-0.3322%	21.00 usd	20.67	-0.0700	3,239,883	21.03	20.38	21.07	26.14	12.10	225,744,000						
finapps-forbes-com	mdr	-0.3%	$21.00	20.67	-0.07	3,239,883	21.03	20.38	21.07	26.14	11.54	235 mil	23.3	5 bil	0.0	0.00	0.90	
finviz	mdr	-0.33%	21.00			3,239,883			21.07	-19.66%	83.86%	234.55m	19.44	4.93b			1.08	
fool	mdr	-0.33%	$21.00	$20.67	-0.07	3,239,883	$21.03	$20.38	$21.07	$26.14	$12.10		22.20	$4.93b				
foxbusiness	mdr		$21.00		-0.07	3,239,883			$21.07									
google-finance	mdr	(-0.33%)	21.00	20.67	-0.07	3.24m	21.03	20.38		26.14	12.10	234.55m	19.50	4.93b			1.08	
howthemarketworks	mdr	-0.332%	21	20.67	-0.07	3,238,301	21.03	20.38	21.07									
hpcwire	mdr	-0.3322%	21.00 usd	20.67	-0.0700	3,239,883	21.03	20.38	21.07	26.14	12.10	225,744,000						
insidestocks	mdr	-0.33%	21.00	20.67	-0.07	3238301	21.03	20.38					price earnings ratio: 19.81					
investopedia	mdr	-0.33 %	$21.00	20.67	-0.07				21.07									
investorguide	mdr	-0.33%	21.00	20.67	-0.07		21.03	20.38		26.14	12.10		23.57	4.926b			0.894	
marketintellisearch	mdr	-0.33 %	$21.00	$20.67	-0.07	3108.90k	$21.03	$20.38	$21.07			234.55m	19.51	4.94b	0.0 %		1.08	
marketwatch	mdr	-0.33%	$21.00	open: 20.67	-0.07	114,098	$21.03	$20.38	$21.07	$26.14	$11.54		19.80	$4.65b			1.06	
minyanville	mdr	-0.3322%	21.00 usd	20.67	-0.0700	3,239,883	21.03	20.38	21.07	26.14	12.10	225,744,000						
msn-money	mdr	-0.33%	21.00	20.67	-0.07	3.24 mil	21.03	20.38	21.07	26.14	12.10	234.55 mil	19.63	4.94 bil			0.90	
nasdaq-com	mdr	0.33%	$ 21		0.07	3,239,883	$ 21.03	$ 20.38	$ 21.07	$ 26.14	$ 12.10	234,549,000	23.33	$ 4,925,529,000			$ 0.90	
optimum	mdr	-0.33%	21.00 ( 4:15 pm edt)	20.67	-0.07	3,239,883	21.03	20.38	21.07	26.14	12.10	225.74m		4.7b				
paidcontent	mdr	-0.3322%	21.00 usd	20.67	-0.0700	3,239,883	21.03	20.38	21.07	26.14	12.10	225,744,000						
pc-quote	mdr	-0.33%	21.0	20.67	-0.07	3,239,883	21.03	20.38	21.07	26.14	12.10	235,330,824	19.69159	4,941,947,000				
personal-wealth-biz	mdr	-0.33%	21.00	20.67	-0.07	3,239,883	21.03	20.38	21.07	26.14	12.10		23.57		54.58	11.50	0.894	
predictwallstreet	mdr	-0.33%	21.00		-0.07	3,239,883												
raymond-james	mdr	-0.33	21.00	20.67	-0.07	3,239,883	21.03	20.38	21.00	26.14	11.18		19.27				1.09	
renewable-energy-world	mdr	-0.3322%	21.00 usd	20.67	-0.0700	3,239,883	21.03	20.38	21.07	26.14	12.10	225,744,000						
screamingmedia	mdr	-0.33%	$	open: 20.67	-0.07	114,098	$21.03	$20.38	$21.07	$26.14	$11.54		19.80	$4.65b			1.06	
scroli	mdr	%	mdr			0												
simple-stock-quotes	mdr	-0.33%	last trade: 21.00		change: -0.070								p/e ratio: 23.57					
smartmoney	mdr	(-0.33%)	21.00	$20.67	-0.07	3,239,883	$21.03	$20.38	$21.07	$26.14	$12.10			4,942,000	0.00%	$0.05		
stocknod	mdr	-0.3322%	21.00 usd	20.67	-0.0700	3,239,883	21.03	20.38	21.07	26.14	12.10	225,744,000						
stockpickr	mdr	-0.33%	$21.00 -0.07 | -0.33%	20.67	-0.07	3.24m	21.03	20.38	21.07	26.14	12.10							
stocksmart	mdr	.0 %	$20.455	20.48	0	179,425	21.42	20.38										
stocktwits	mdr	-0.28%	21.01		-0.06													
streetinsider-com	mdr	0.33%	21.00	$20.67	-0.07	3,239,883	$21.03	$20.38	$21.07	$26.14	$12.10						$0.00	
thecramerreport	mdr		21.00	20.67	-0.07	3239883	21.03	20.38										
thestree	mdr	-0.33%	$21.0	20.67	-0.07	3239883	21.03	20.38	21.07	-26.14	12.1	2.34549485e8		4.648770793e9				
tickerspy	mdr	-0.33%	$21.00	20.67	-0.07	3,239,883	21.03	20.38	21.07	26.14	12.10		19.7	4.9b	0.00%	$0.00		
tmx-quotemedia	mdr	-0.33%	21.000	20.670	-0.070	3,239,883	21.030	20.380	21.070	26.140	12.100	234,549,485	23.70	4,925,539,185			0.89	
updown	mdr	-0.33%	$21.00	$20.67	-$0.07	3,126,085	$21.03	$20.38	$21.07	$26.14	$11.54	234.54b	23.13	$4.94b			0.91	
wallstreetsurvivor	mdr	-0.33%	21.00	20.67	-0.07	3,238,301	21.03	20.38		26.14	12.10		23.70	$5b			0.85	
yahoo-finance	mdr	0.33%	21.00	20.67	0.07	3,239,883	21.03	20.38	21.07	26.14	12.10		23.49	4.93b			0.89	
ycharts-com	mdr	-0.28%	21.01		-0.06					26.14	12.10		23.61	4.91b	0.00%		0.89	
zacks	mdr	(-0.33%)	21.00		-0.07	vol.  3,239,883	21.03	20.38		26.14	11.39		19.33	4.94 b	0.00	0.00	1.09	
advfn	cr	-0.25	50.93	50.25	-0.13	198155	50.96	50.18										
barchart	cr	-0.25%	50.93	50.25	-0.13	198,155	50.96	50.18	51.06	51.49	29.30		18.14	$2.98 b	1.82%	$0.92	+2.84	
barrons	cr	0.25%	50.93	50.25	-0.13	197,685	50.96	50.18				59.56 million		$2.95 billion	1.81%	$0.23		
bloomberg	cr	-0.255%	50.930	50.250	-0.130	198,155	50.960	50.180		51.49	29.97	58.347mil	18.254	2,971.600mil	1.807	0.230 regular cash	2.790	
boston-com	cr	-0.2546%	50.93 usd	50.25	-0.1300	198,155	50.96	50.18	51.06	51.49	28.69	58,346,743						
bostonmerchant	cr	-0.2546%	50.93 usd	50.25	-0.1300	198,155	50.96	50.18	51.06	51.49	28.69	58,346,743						
business-insider	cr	-0.2546%	50.93 usd	50.25	-0.1300	198,155	50.96	50.18	51.06	51.49	28.69	58,346,743						
chron	cr	-0.2546%	50.93 usd	50.25	-0.1300	198,155	50.96	50.18	51.06	51.49	28.69	58,346,743						
cio-com	cr	-0.25%	50.93 usd	50.25	-0.1300	198,155	50.96	50.18	51.06	51.49	28.69	58,346,743	17.87	3b	1.8	0.92		
cnn-money	cr	-0.25%	50.93	50.30	-0.13	198,155	50.96	50.18	51.06				17.9	$3.0b	1.81%			
easystockalterts	cr	-0.26%	50.93	50.25	-0.13	198155	50.96	50.18	51.06	51.49	29.00		17.87				2.85	
eresearch-fidelity-com	cr	-0.25%	50.9300	50.2500	-0.1300	198,155	50.9600	50.1800	51.0600	51.4900	29.9700	58,347,000	17.98	$2.98b	1.80%	$0.230000		
finance-abc7-com	cr	-0.2546%	50.93 usd	50.25	-0.1300	198,155	50.96	50.18	51.06	51.49	28.69	58,346,743						
finance-abc7chicago-com	cr	-0.2546%	50.93 usd	50.25	-0.1300	198,155	50.96	50.18	51.06	51.49	28.69	58,346,743						
financial-content	cr	-0.2546%	50.93 usd	50.25	-0.1300	198,155	50.96	50.18	51.06	51.49	28.69	58,346,743						
finapps-forbes-com	cr	-0.2%	$50.93	50.25	-0.13	198,155	50.96	50.18	51.06	51.49	29.97	58 mil	17.9	3 bil	1.8	0.92	2.84	
finviz	cr	-0.25%	50.93			198,155			51.06	-1.09%	73.81%	58.35m	17.93	2.97b		0.92	2.84	
fool	cr	-0.25%	$50.93	$50.25	-0.13	198,155	$50.96	$50.18	$51.06	$51.49	$29.97		17.70	$2.97b	2.50%	0.92		
foxbusiness	cr		$50.93		-0.13	198,155			$51.06									
google-finance	cr	(-0.25%)	50.93	50.25	-0.13	198,155.00	50.96	50.18		51.49	29.97	58.35m	17.91	2.97b	1.81	0.23	2.84	
howthemarketworks	cr	-0.255%	50.93	50.25	-0.13	197,685	50.96	50.18	51.06									
hpcwire	cr	-0.2546%	50.93 usd	50.25	-0.1300	198,155	50.96	50.18	51.06	51.49	28.69	58,346,743						
insidestocks	cr	-0.25%	50.93	50.25	-0.13	197685	50.96	50.18					price earnings ratio: 18.00					
investopedia	cr	-0.25 %	$50.93	50.25	-0.13				51.06									
investorguide	cr	-0.25%	50.93	50.24	-0.13		50.96	50.18		51.49	29.97		17.98	2.972b			2.84	
marketintellisearch	cr	-0.25 %	$50.93	$50.24	-0.13	175.10k	$50.96	$50.18	$51.06			58.35m	17.98	2.98b	1.8 %		2.84	
marketwatch	cr	-0.25%	$50.93	open: 50.25	-0.13	5,565	$50.96	$50.18	$51.06	$51.49	$29.97		17.90	$2.95b	1.81%	0.23	2.84	
minyanville	cr	-0.2546%	50.93 usd	50.25	-0.1300	198,155	50.96	50.18	51.06	51.49	28.69	58,346,743						
msn-money	cr	-0.25%	50.93	50.25	-0.13	198,155	50.96	50.18	51.06	51.49	29.97	58.35 mil	17.93	2.98 bil	1.80%	0.92	2.84	
nasdaq-com	cr	0.25%	$ 50.93		0.13	198,155	$ 50.96	$ 50.18	$ 51.06	$ 51.49	$ 29.97	58,347,000	17.93	$ 2,971,612,710	1.8 %	$0.920000	$ 2.84	
optimum	cr	-0.25%	50.93 ( 4:15 pm edt)	50.25	-0.13	198,155	50.96	50.18	51.06	51.49	29.00	58.35m	17.9	3.0b	1.81	0.92	2.85	
paidcontent	cr	-0.2546%	50.93 usd	50.25	-0.1300	198,155	50.96	50.18	51.06	51.49	28.69	58,346,743						
pc-quote	cr	-0.25%	50.93	50.25	-0.13	198,155	50.96	50.18	51.06	51.49	29.97	58,495,932	17.97887	2,979,198,000		0.23		
personal-wealth-biz	cr	-0.25%	50.93	50.24	-0.13	198,155	50.96	50.18	51.06	51.49	29.97		17.98		1.80	0.92	2.84	
predictwallstreet	cr	-0.25%	50.93		-0.13	198,155												
raymond-james	cr	-0.25	50.93	50.25	-0.13	198,155	50.96	50.18	50.93	51.49	29.97		17.62				2.89	
renewable-energy-world	cr	-0.2546%	50.93 usd	50.25	-0.1300	198,155	50.96	50.18	51.06	51.49	28.69	58,346,743						
screamingmedia	cr	-0.25%	$	open: 50.25	-0.13	5,565	$50.96	$50.18	$51.06	$51.49	$29.97		17.90	$2.95b	1.81%	0.23	2.84	
scroli	cr	%	cr			0												
simple-stock-quotes	cr	-0.25%	last trade: 50.93		change: -0.130								p/e ratio: 17.98					
smartmoney	cr	(-0.25%)	50.93	$50.25	-0.13	198,155	$50.96	$50.18	$51.06	$51.49	$29.97			2,979,200	1.80%	$0.23		
stocknod	cr	-0.2546%	50.93 usd	50.25	-0.1300	198,155	50.96	50.18	51.06	51.49	28.69	58,346,743						
stockpickr	cr	-0.25%	$50.93 -0.13 | -0.25%	50.25	-0.13	198.16k	50.96	50.18	51.06	51.49	29.97							
stocksmart	cr	.0 %	$47.64	41.16	0	39,828	49.19	47.61										
stocktwits	cr	-0.27%	50.92		-0.14													
streetinsider-com	cr	0.25%	50.93	$50.25	-0.13	198,155	$50.96	$50.18	$51.06	$51.49	$29.00		17.87				$2.85	
thecramerreport	cr		50.93	50.24	-0.13	198155	50.96	50.18										
thestree	cr	-0.25%	$50.93	50.25	-0.13	198155	50.96	50.18	51.06	-51.49	29.97	5.8346743e7		2.953512131e9				
tickerspy	cr	-0.25%	$50.93	50.25	-0.13	198,155	50.96	50.18	51.06	51.49	29.97		18.0	2.9b	1.80%	$0.23		
tmx-quotemedia	cr	-0.25%	50.930	50.250	-0.130	198,155	50.960	50.180	51.060	51.490	29.970	58,346,743	17.90	2,971,599,621	1.802	0.230 usd	2.85	
updown	cr	-0.25%	$50.93	$50.25	-$0.13	192,285	$50.96	$50.18	$51.06	$51.49	$29.97	58.34b	17.64	$2.97b			2.89	
wallstreetsurvivor	cr	-0.25%	50.93	50.25	-0.13	197,685	50.96	50.18		51.49	32.69		17.90	$3b	1.80%	0.86 -	2.59	
yahoo-finance	cr	0.25%	50.93	50.24	0.13	198,155	50.96	50.18	51.06	51.49	29.97		17.93	2.97b	1.80%	0.92	2.84	
ycharts-com	cr	-0.27%	50.92		-0.14					51.44	29.00		17.93	2.98b	1.91%		2.84	
zacks	cr	(-0.25%)	50.93		-0.13	vol.  198,155	50.96	50.18		51.49	29.00		18.3	2.98 b	1.80	0.92	2.79	
advfn	amt	-0.37	53.48	53.19	-0.2	1360456	53.5	52.89										
barchart	amt	-0.37%	53.48	53.19	-0.20	1,360,456	53.50	52.89	53.68	56.84	43.74		58.41	$21.32 b			+0.92	
barrons	amt	0.37%	53.48	53.19	-0.20	1.358m	53.50	52.89				404.07 million		$21.32 billion	amt has not issued dividends in more than 1 year.			
bloomberg	amt	-0.373%	53.480	53.190	-0.200	1,360,456	53.500	52.890		56.84	43.74	396.631mil	58.769	21,211.800mil			0.910	
boston-com	amt	-0.3726%	53.48 usd	53.19	-0.2000	1,360,456	53.50	52.89	53.68	56.84	43.74	396,630,596						
bostonmerchant	amt	-0.3726%	53.48 usd	53.19	-0.2000	1,360,456	53.50	52.89	53.68	56.84	43.74	396,630,596						
business-insider	amt	-0.3726%	53.48 usd	53.19	-0.2000	1,360,456	53.50	52.89	53.68	56.84	43.74	396,630,596						
chron	amt	-0.3726%	53.48 usd	53.19	-0.2000	1,360,456	53.50	52.89	53.68	56.84	43.74	396,630,596						
cio-com	amt	-0.37%	53.48 usd	53.19	-0.2000	1,360,456	53.50	52.89	53.68	56.84	43.74	396,630,596	58.13	21b				
cnn-money	amt	-0.37%	53.48	53.19	-0.20	1,360,456	53.50	52.89	53.68				58.1	$21.3b				
easystockalterts	amt	-0.38%	53.48	53.19	-0.20	1360456	53.50	52.89	53.68	56.84	43.74		58.13				0.92	
eresearch-fidelity-com	amt	-0.37%	53.4800	53.1900	-0.2000	1,360,456	53.5000	52.8900	53.6800	56.8399	43.7400	396,631,000	58.35	$21.29b				
finance-abc7-com	amt	-0.3726%	53.48 usd	53.19	-0.2000	1,360,456	53.50	52.89	53.68	56.84	43.74	396,630,596						
finance-abc7chicago-com	amt	-0.3726%	53.48 usd	53.19	-0.2000	1,360,456	53.50	52.89	53.68	56.84	43.74	396,630,596						
financial-content	amt	-0.3726%	53.48 usd	53.19	-0.2000	1,360,456	53.50	52.89	53.68	56.84	43.74	396,630,596						
finapps-forbes-com	amt	-0.4%	$53.48	53.19	-0.20	1,360,456	53.50	52.89	53.68	56.84	43.74	397 mil	58.1	21 bil	0.0	0.00	0.92	
finviz	amt	-0.37%	53.48			1,360,456			53.68	-5.91%	22.27%	396.63m	58.77	21.21b			0.91	
fool	amt	-0.37%	$53.48	$53.19	-0.20	1,360,160	$53.50	$52.89	$53.68	$56.84	$43.74		58.30	$21.21b				
foxbusiness	amt		$53.48		-0.20	1,360,456			$53.68									
google-finance	amt	(-0.37%)	53.48	53.19	-0.20	1.36m	53.50	52.89		56.84	43.74	396.63m	58.55	21.21b			0.91	
howthemarketworks	amt	-0.373%	53.48	53.19	-0.2	1,358,201	53.5	52.89	53.68									
hpcwire	amt	-0.3726%	53.48 usd	53.19	-0.2000	1,360,456	53.50	52.89	53.68	56.84	43.74	396,630,596						
insidestocks	amt	-0.37%	53.48	53.19	-0.20	1358201	53.50	52.89					price earnings ratio: 58.13					
investopedia	amt	-0.37 %	$53.48	53.19	-0.20				53.68									
investorguide	amt	-0.37%	53.48	53.10	-0.20		53.50	52.89		56.84	43.74		58.99	21.212b			0.91	
marketintellisearch	amt	-0.37 %	$53.48	$53.10	-0.20	1302.60k	$53.50	$52.89	$53.68			396.63m	58.99	21.29b	0.0 %		0.91	
marketwatch	amt	-0.37%	$53.48	open: 53.19	-0.20	42,515	$53.50	$52.89	$53.68	$56.84	$43.74			$21.32b				
minyanville	amt	-0.3726%	53.48 usd	53.19	-0.2000	1,360,456	53.50	52.89	53.68	56.84	43.74	396,630,596						
msn-money	amt	-0.37%	53.48	53.19	-0.20	1.36 mil	53.50	52.89	53.68	56.84	43.74	396.63 mil	58.77	21.29 bil			0.91	
nasdaq-com	amt	0.37%	$ 53.48		0.20	1,360,456	$ 53.50	$ 52.89	$ 53.68	$ 56.8399	$ 43.74	396,631,000	58.13	$ 21,211,825,880			$ 0.92	
optimum	amt	-0.37%	53.48 ( 4:15 pm edt)	53.19	-0.20	1,360,456	53.50	52.89	53.68	56.84	43.74	396.63m	58.1	21.2b			0.92	
paidcontent	amt	-0.3726%	53.48 usd	53.19	-0.2000	1,360,456	53.50	52.89	53.68	56.84	43.74	396,630,596						
pc-quote	amt	-0.37%	53.48	53.19	-0.20	1,360,456	53.5	52.89	53.68	56.84	43.74	398,114,286	58.98901	21,291,152,000				
personal-wealth-biz	amt	-0.37%	53.48	53.10	-0.20	1,360,456	53.50	52.89	53.68	56.84	43.74		58.99			0.00	0.91	
predictwallstreet	amt	-0.37%	53.48		-0.20	1,360,456												
raymond-james	amt	-0.37	53.48	53.19	-0.20	1,360,456	53.50	52.89	53.48	56.84	43.74		58.13				0.92	
renewable-energy-world	amt	-0.3726%	53.48 usd	53.19	-0.2000	1,360,456	53.50	52.89	53.68	56.84	43.74	396,630,596						
screamingmedia	amt	-0.37%	$	open: 53.19	-0.20	42,515	$53.50	$52.89	$53.68	$56.84	$43.74			$21.32b				
scroli	amt	-0.37%	amt 53.48	53.19	-0.20	1,115,120	53.50	52.89	53.68	56.84	43.74		58.55				0.91	
simple-stock-quotes	amt	-0.37%	last trade: 53.48		change: -0.200								p/e ratio: 58.99					
smartmoney	amt	(-0.37%)	53.48	$53.19	-0.20	1,360,456	$53.50	$52.89	$53.68	$56.84	$43.74			21,291,100	0.00%	$0.00		
stocknod	amt	-0.3726%	53.48 usd	53.19	-0.2000	1,360,456	53.50	52.89	53.68	56.84	43.74	396,630,596						
stockpickr	amt	-0.37%	$53.48 -0.20 | -0.37%	53.19	-0.20	1.36m	53.50	52.89	53.68	56.84	43.74							
stocksmart	amt	.0 %	$54.13	51.43	0	218,436	55.58	54.09										
stocktwits	amt	-0.35%	53.49		-0.19													
streetinsider-com	amt	0.37%	53.48	$53.19	-0.2	1,360,456	$53.50	$52.89	$53.68	$56.84	$43.74		58.13				$0.92	
thecramerreport	amt		53.68	54.11	-0.06	2150625	54.38	53.55										
thestree	amt	-0.37%	$53.48	53.19	-0.2	1360456	53.5	52.89	53.68	-56.84	43.74	3.96630596e8		2.1314928229e10				
tickerspy	amt	-0.37%	$53.48	53.19	-0.20	1,360,456	53.50	52.89	53.68	56.84	43.74		59.0	21.3b	0.00%	$0.00		
tmx-quotemedia	amt	-0.37%	53.480	53.190	-0.200	1,360,456	53.500	52.890	53.680	56.840	43.740	396,630,596	58.30	21,211,804,274			0.92	
updown	amt	-0.37%	$53.48	$53.19	-$0.20	1,318,041	$53.50	$52.89	$53.68	$56.84	$43.74	396.63b	58.28	$21.29b			0.92	
wallstreetsurvivor	amt	-0.37%	53.48	53.19	-0.20	1,358,201	53.50	52.89		56.84	44.27		58.30	$21b			0.92	
yahoo-finance	amt	0.37%	53.48	53.10	0.20	1,360,456	53.50	52.89	53.68	56.84	43.37		58.77	21.21b			0.91	
ycharts-com	amt	-0.35%	53.49		-0.19					56.84	43.74		58.78	21.33b	0.00%		0.91	
zacks	amt	(-0.37%)	53.48		-0.20	vol.  1,360,456	53.50	52.89		56.84	43.74		58.35	21.29 b	0.00	0.00	.92	
advfn	kft	-0.61	35.71	35.75	-0.22	9261401	35.93	35.62										
barchart	kft	-0.61%	35.71	35.75	-0.22	8,366,060	35.93	35.62	35.93	36.02	27.54		17.49	$62.43 b	3.24%	$1.16	+1.72	
barrons	kft	0.61%	35.71	35.75	-0.22	9.264m	35.93	35.62				1.72 billion		$62.62 billion	3.25%	$0.29		
bloomberg	kft	-0.612%	35.710	35.750	-0.220	9,264,201	35.930	35.620		36.02	28.56	1,757.876mil	17.415	62,756.180mil	3.250	0.290 regular cash	2.050	
boston-com	kft	-0.6123%	35.71 usd	35.75	-0.2200	9,264,201	35.93	35.62	35.93	36.02	27.85	1,757,876,206						
bostonmerchant	kft	-0.6123%	35.71 usd	35.75	-0.2200	9,264,201	35.93	35.62	35.93	36.02	27.85	1,757,876,206						
business-insider	kft	-0.6123%	35.71 usd	35.75	-0.2200	9,264,201	35.93	35.62	35.93	36.02	27.85	1,757,876,206						
chron	kft	-0.6123%	35.71 usd	35.75	-0.2200	9,264,201	35.93	35.62	35.93	36.02	27.85	1,757,876,206						
cio-com	kft	-0.61%	35.71 usd	35.75	-0.2200	9,264,201	35.93	35.62	35.93	36.02	27.85	1,757,876,206	20.76	63b	3.3	1.16		
cnn-money	kft	-0.61%today&rsquo;s change	35.71data as of 4:00pm et	35.75	-0.22	9,264,001	35.93	35.62	35.93				20.8	$62.8b	3.25%			
easystockalterts	kft	-0.56%	35.73	35.75	-0.20	8936308	35.93	35.62	35.93	36.02	28.21		20.77				1.72	
eresearch-fidelity-com	kft	-0.61%	35.7100	35.7500	-0.2200	9,261,401	35.9300	35.6200	35.9300	36.0200	28.5550	1,757,876,000	20.89	$63.16b	3.23%	$0.290000		
finance-abc7-com	kft	-0.6123%	35.71 usd	35.75	-0.2200	9,264,201	35.93	35.62	35.93	36.02	27.85	1,757,876,206						
finance-abc7chicago-com	kft	-0.6123%	35.71 usd	35.75	-0.2200	9,264,201	35.93	35.62	35.93	36.02	27.85	1,757,876,206						
financial-content	kft	-0.6123%	35.71 usd	35.75	-0.2200	9,264,201	35.93	35.62	35.93	36.02	27.85	1,757,876,206						
finapps-forbes-com	kft	-0.6%	$35.71	35.75	-0.22	9,267,168	35.93	35.62	35.93	36.02	28.55	1.76 bil	20.8	63 bil	3.2	1.16	1.72	
finviz	kft	-0.56%	35.73			8,934,605			35.93	-0.81%	29.68%	1.76b	20.77	63.16b		1.16	1.73	
fool	kft	-0.61%	$35.71	$35.75	-0.22	9,261,401	$35.93	$35.62	$35.93	$36.02	$28.56		20.80	$62.77b	4.10%	1.16		
foxbusiness	kft		$35.71		-0.22	9,261,401			$35.93									
google-finance	kft	(-0.61%)	35.71	35.75	-0.22	9.26m	35.93	35.62		36.02	28.56	1.76b	20.69	62.77b	3.25	0.29	1.73	
howthemarketworks	kft	-0.612%	35.71	35.75	-0.22	9,264,201	35.93	35.62	35.93									
hpcwire	kft	-0.6123%	35.71 usd	35.75	-0.2200	9,264,201	35.93	35.62	35.93	36.02	27.85	1,757,876,206						
insidestocks	kft	-0.61%	35.71	35.75	-0.22	7321104	35.93	35.62					price earnings ratio: 17.42					
investopedia	kft	-0.61 %	$35.71	35.75	-0.22				35.93									
investorguide	kft	-0.61%	35.71	35.75	-0.22		35.92	35.62		36.02	28.56		20.84	62.774b			1.724	
marketintellisearch	kft	-0.61 %	$35.71	$35.75	-0.22	9193.50k	$35.93	$35.62	$35.93			1757.88m	20.77	63.16b	3.23 %		1.73	
marketwatch	kft	-0.61%	$35.71	open: 35.75	-0.22	273,107	$35.93	$35.62	$35.93	$36.02	$24.30		20.70	$62.62b	3.25%	0.29	1.73	
minyanville	kft	-0.6123%	35.71 usd	35.75	-0.2200	9,264,201	35.93	35.62	35.93	36.02	27.85	1,757,876,206						
msn-money	kft	-0.61%	35.71	35.75	-0.22	9.26 mil	35.93	35.62	35.93	36.02	28.56	1.76 bil	20.52	63.16 bil	3.23%	1.16	1.73	
nasdaq-com	kft	0.64%	$ 35.70		0.23	8,551,942	$ 35.93	$ 35.62	$ 35.93	$ 36.02	$ 28.555	1,757,876,000	20.76	$ 62,756,173,200	3.23 %	$1.160000	$ 1.72	
optimum	kft	-0.64%	35.70 ( 3:55 pm edt)	35.75	-0.23	8,422,963	35.93	35.62	35.93	36.02	28.21	1.76b	20.8	62.8b	3.25	1.16	1.72	
paidcontent	kft	-0.6123%	35.71 usd	35.75	-0.2200	9,264,201	35.93	35.62	35.93	36.02	27.85	1,757,876,206						
pc-quote	kft	-0.61%	35.71	35.75	-0.22	9,280,201	35.93	35.62	35.93	36.02	28.56	1,768,705,797	20.64943	63,160,484,000		0.29		
personal-wealth-biz	kft	-0.61%	35.71	35.75	-0.22	9,262,498	35.85	35.62	35.93	36.02	28.56		20.84		3.23	1.16	1.724	
predictwallstreet	kft	-0.61%	35.71		-0.22	9,261,401												
raymond-james	kft	-0.61	35.71	35.75	-0.22	9,227,464	35.93	35.62	35.71	36.02	28.56		20.52				1.74	
renewable-energy-world	kft	-0.6123%	35.71 usd	35.75	-0.2200	9,264,201	35.93	35.62	35.93	36.02	27.85	1,757,876,206						
screamingmedia	kft	-0.61%	$	open: 35.75	-0.22	273,107	$35.93	$35.62	$35.93	$36.02	$24.30		20.70	$63.02b	3.25%	0.29	1.73	
scroli	kft	-0.61%	kft 35.71	35.75	-0.22	8,039,476	35.93	35.62	35.93	36.02	28.56		20.69				1.73	
simple-stock-quotes	kft	-0.61%	last trade: 35.71		change: -0.220								p/e ratio: 20.84					
smartmoney	kft	(-0.61%)	35.71	$35.75	-0.22	9,261,401	$35.93	$35.62	$35.93	$36.02	$28.56			63,160,500	3.23%	$0.29		
stocknod	kft	-0.6123%	35.71 usd	35.75	-0.2200	9,264,201	35.93	35.62	35.93	36.02	27.85	1,757,876,206						
stockpickr	kft	-0.64%	$35.70 -0.23 | -0.64%	35.79	-0.23	8.56m	35.93	35.62	35.93	36.02	28.56							
stocksmart	kft	.0 %	$34.72	31.5	0	534,452	34.985	34.67										
stocktwits	kft	-0.57%	35.73		-0.20													
streetinsider-com	kft	0.56%	35.73	$35.75	-0.2	8,936,308	$35.93	$35.62	$35.93	$36.02	$28.21		20.77				$1.72	
thecramerreport	kft		35.93	35.98	+0.08	11192583	36.02	35.82										
thestree	kft	-0.61%	$35.71	35.79	-0.22	9261401	35.93	35.62	35.93	-36.02	28.56	1.757876206e9		6.3019861985e10				
tickerspy	kft	-0.58%	$35.72	35.75	-0.21	8,826,666	35.93	35.62	35.93	36.02	28.55		20.6	63.1b	3.23%	$0.29		
tmx-quotemedia	kft	-0.61%	35.710	35.750	-0.220	9,264,201	35.930	35.620	35.930	36.020	28.555	1,757,876,206	21.00	62,773,759,316	3.228	0.290 usd	1.71	
updown	kft	-0.61%	$35.71	$35.75	-$0.22	9,264,201	$35.93	$35.62	$35.93	$36.02	$28.56	1757.87b	20.75	$63.16b			1.73	
wallstreetsurvivor	kft	-0.61%	35.71	35.75	-0.22	9,264,201	35.93	35.62		36.02	28.85		21.00	$63b	3.20%	1.16 -	2.39	
yahoo-finance	kft	0.61%	35.71	35.75	0.22	9,262,498	35.85	35.62	35.93	36.02	28.56		20.71	62.77b	3.20%	1.16	1.72	
ycharts-com	kft	-0.63%	35.73		-0.23					35.87	28.21		21.26	62.46b	3.42%		1.68	
zacks	kft	(-0.61%)	35.71		-0.22	vol.  9,264,001	35.93	35.62		36.02	28.21		17.53	63.16 b	3.23	1.16	2.05	
advfn	gef	-1.18	66.09	66.36	-0.79	137811	66.58	65.99										
barchart	gef	-1.18%	66.09	66.36	-0.79	137,811	66.58	65.99	66.88	67.33	53.42		14.04	$3.12 b	2.52%	$1.68	+4.00	
barrons	gef	1.18%	66.09	66.36	-0.79	137,811	66.58	65.99				47.40 million		$3.05 billion	2.54%	$0.42		
bloomberg	gef	-1.181%	66.090	66.360	-0.790	137,811	66.580	65.990		67.57	54.90	24.839mil	13.271	3,021.128mil	2.542	0.420 regular cash	4.980	
boston-com	gef	-1.181%	66.09 usd	66.36	-0.7900	137,811	66.58	65.99	66.88	67.57	54.10	24,838,853						
bostonmerchant	gef	-1.181%	66.09 usd	66.36	-0.7900	137,811	66.58	65.99	66.88	67.57	54.10	24,838,853						
business-insider	gef	-1.181%	66.09 usd	66.36	-0.7900	137,811	66.58	65.99	66.88	67.57	54.10	24,838,853						
chron	gef	-1.181%	66.09 usd	66.36	-0.7900	137,811	66.58	65.99	66.88	67.57	54.10	24,838,853						
cio-com	gef	-1.18%	66.09 usd	66.36	-0.7900	137,811	66.58	65.99	66.88	67.57	54.10	24,838,853	13.38	2b	2.6	1.68		
cnn-money	gef	-1.18%	66.09	66.36	-0.79	137,811	66.58	65.99	66.88				13.4	$1.6b	2.54%			
easystockalterts	gef	-1.19%	66.09	66.36	-0.79	137811	66.58	65.99	66.88	67.57	54.10		13.38				4.94	
eresearch-fidelity-com	gef	-1.18%	66.0900	66.3600	-0.7900	137,811	66.5800	65.9900	66.8800	67.5700	54.9001	24,839,000	13.54	$1.66b	2.51%	$0.420000		
finance-abc7-com	gef	-1.181%	66.09 usd	66.36	-0.7900	137,811	66.58	65.99	66.88	67.57	54.10	24,838,853						
finance-abc7chicago-com	gef	-1.181%	66.09 usd	66.36	-0.7900	137,811	66.58	65.99	66.88	67.57	54.10	24,838,853						
financial-content	gef	-1.181%	66.09 usd	66.36	-0.7900	137,811	66.58	65.99	66.88	67.57	54.10	24,838,853						
finapps-forbes-com	gef	-1.2%	$66.09	66.36	-0.79	137,811	66.58	65.99	66.88	67.57	54.90	25 mil		2 bil	2.5	1.68		
finviz	gef	-1.18%	66.09			137,811			66.88	-1.84%	23.73%	47.20m	13.51	3.16b		1.68	4.95	
fool	gef	-1.18%	$66.09	$66.36	-0.79	137,811	$66.58	$65.99	$66.88	$67.57	$54.90		13.40	$3.12b	3.10%	1.68		
foxbusiness	gef		$66.09		-0.79	138,058			$66.88									
google-finance	gef	(-1.18%)	66.09	66.36	-0.79	137,811.00	66.58	65.99		67.57	54.90	47.20m	13.35	3.12b	2.54	0.42	4.95	
howthemarketworks	gef	-1.181%	66.09	66.36	-0.79	137,811	66.58	65.99	66.88									
hpcwire	gef	-1.181%	66.09 usd	66.36	-0.7900	137,811	66.58	65.99	66.88	67.57	54.10	24,838,853						
insidestocks	gef	-1.18%	66.09	66.36	-0.79	137811	66.58	65.99					price earnings ratio: 13.91					
investopedia	gef	-1.18 %	$66.09	66.36	-0.79				66.88									
investorguide	gef	-1.18%	66.09	66.36	-0.79		66.58	65.99		67.57	54.90		13.51	3.120b			4.951	
marketintellisearch	gef	-1.18 %	$66.09	$66.36	-0.79	128.00k	$66.58	$65.99	$66.88			47.20m	13.51	3.16b	2.51 %		4.95	
marketwatch	gef	-1.18%	$66.09	open: 66.36	-0.79	203	$66.58	$65.99	$66.88	$67.57	$54.90		13.36	$3.05b	2.54%	0.42	4.95	
minyanville	gef	-1.181%	66.09 usd	66.36	-0.7900	137,811	66.58	65.99	66.88	67.57	54.10	24,838,853						
msn-money	gef	-1.18%	66.09	66.36	-0.79	137,811	66.58	65.99	66.88	67.57	54.90	47.20 mil	16.52	3.06 bil	2.51%	1.68	4.95	
nasdaq-com	gef	1.18%	$ 66.09		0.79	137,811	$ 66.58	$ 65.99	$ 66.88	$ 67.57	$ 54.9001	24,839,000	16.52	$ 1,641,609,510	2.51 %	$1.680000	$ 4	
optimum	gef	-1.18%	66.09 ( 4:04 pm edt)	66.36	-0.79	137,711	66.58	65.99	66.88	67.57	54.10	24.84m	13.4	1.6b	2.54	1.68	4.94	
paidcontent	gef	-1.181%	66.09 usd	66.36	-0.7900	137,811	66.58	65.99	66.88	67.57	54.10	24,838,853						
pc-quote	gef	-1.18%	66.09	66.36	-0.79	138,058	66.58	65.99	66.88	67.57	54.90	25,135,910	16.72	1,661,232,000		0.42		
personal-wealth-biz	gef	-1.18%	66.09	66.36	-0.79	138,058	66.58	65.99	66.88	67.57	54.90		13.51		2.51	1.68	4.951	
predictwallstreet	gef	-1.18%	66.09		-0.79	137,811												
raymond-james	gef	-1.18	66.09	66.36	-0.79	137,511	66.58	65.99	66.09	67.57	54.90		13.24				4.99	
renewable-energy-world	gef	-1.181%	66.09 usd	66.36	-0.7900	137,811	66.58	65.99	66.88	67.57	54.10	24,838,853						
screamingmedia	gef	-1.18%	$	open: 66.36	-0.79	203	$66.58	$65.99	$66.88	$67.57	$54.90		13.36	$3.05b	2.54%	0.42	4.95	
scroli	gef	%	gef			0												
simple-stock-quotes	gef	-1.18%	last trade: 66.09		change: -0.790								p/e ratio: 13.51					
smartmoney	gef	(-1.18%)	66.09	$66.36	-0.79	137,811	$66.58	$65.99	$66.88	$67.57	$54.90			3,156,400	2.51%	$0.42		
stocknod	gef	-1.181%	66.09 usd	66.36	-0.7900	137,811	66.58	65.99	66.88	67.57	54.10	24,838,853						
stockpickr	gef	-1.18%	$66.09 -0.79 | -1.18%	66.36	-0.79	137.81k	66.58	65.99	66.88	67.57	54.90							
stocksmart	gef	.0 %	$64.9	62.66	0	8,536	66.3	64.79										
stocktwits	gef	-1.17%	66.10		-0.78													
streetinsider-com	gef	1.18%	66.09	$66.36	-0.79	137,811	$66.58	$65.99	$66.88	$67.57	$54.10		13.38				$4.94	
thecramerreport	gef		66.09	66.36	-0.79	137811	66.58	65.99										
thestree	gef	-1.18%	$66.09	66.36	-0.79	137811	66.58	65.99	66.88	-67.57	54.9	4.7201119e7		3.147881087e9				
tickerspy	gef	-1.18%	$66.09	66.36	-0.79	137,811	66.58	65.99	66.88	67.57	54.90		16.7	3.1b	2.51%	$0.42		
tmx-quotemedia	gef	-1.18%	66.090	66.360	-0.790	138,058	66.580	65.990	66.880	67.570	54.900	47,201,119	13.50	3,119,521,955	2.512	0.420 usd	4.94	
updown	gef	-1.18%	$66.09	$66.36	-$0.79	137,551	$66.58	$65.99	$66.88	$67.57	$54.90	47.22b	13.43	$3.15b			4.98	
wallstreetsurvivor	gef	-1.18%	66.09	66.36	-0.79	137,811	66.58	65.99										
yahoo-finance	gef	1.18%	66.09	66.36	0.79	137,811	66.58	65.99	66.88	67.57	54.90		13.35	3.12b	2.50%	1.68	4.95	
ycharts-com	gef	-1.17%	66.10		-0.78					67.57	54.10		7.02	3.12b	2.63%		9.41	
zacks	gef	(-1.18%)	66.09		-0.79	vol.  137,811	66.58	65.99		67.57	54.10		14.08	3.16 b	2.51	1.68	4.75	
advfn	amn	-0.19	85.24	85.06	-0.16	303305	85.41	85.06										
barchart	amn	-0.19%	85.24	85.06	-0.16	303,305	85.41	85.06	85.40	86.03	52.55		0.00	$779.09 m	1.41%	$1.20	+0.49	
barrons	amn	0.19%	85.24	85.06	-0.16	302,818	85.41	85.06				9.22 million		$772.86 million	1.41%	$0.3		
bloomberg	amn	-0.187%	85.240	85.060	-0.160	303,305	85.410	85.060		86.03	53.23	9.138mil	100.282	778.899mil	4.927	0.300 regular cash	0.850	
boston-com	amn	-0.1874%	85.24 usd	85.06	-0.1600	303,305	85.41	85.06	85.40	86.03	55.42	9,137,712						
bostonmerchant	amn	-0.1874%	85.24 usd	85.06	-0.1600	303,305	85.41	85.06	85.40	86.03	55.42	9,137,712						
business-insider	amn	-0.1874%	85.24 usd	85.06	-0.1600	303,305	85.41	85.06	85.40	86.03	55.42	9,137,712						
chron	amn	-0.1874%	85.24 usd	85.06	-0.1600	303,305	85.41	85.06	85.40	86.03	55.42	9,137,712						
cio-com	amn	-0.19%	85.24 usd	85.06	-0.1600	303,305	85.41	85.06	85.40	86.03	55.42	9,137,712	18.86	779m	1.8	1.2		
cnn-money	amn	-0.19%	85.24	85.06	-0.16	303,105	85.41	85.06	85.40				18.9	$778.9m	1.41%			
easystockalterts	amn	-0.19%	85.24	85.06	-0.16	303305	85.41	85.06	85.40	86.03	55.42		18.86				4.52	
eresearch-fidelity-com	amn	-0.19%	85.2400	85.0600	-0.1600	303,305	85.4100	85.0600	85.4000	86.0300	55.4200	9,138,000	18.89	$780.39m	1.41%	$0.300000		
finance-abc7-com	amn	-0.1874%	85.24 usd	85.06	-0.1600	303,305	85.41	85.06	85.40	86.03	55.42	9,137,712						
finance-abc7chicago-com	amn	-0.1874%	85.24 usd	85.06	-0.1600	303,305	85.41	85.06	85.40	86.03	55.42	9,137,712						
financial-content	amn	-0.1874%	85.24 usd	85.06	-0.1600	303,305	85.41	85.06	85.40	86.03	55.42	9,137,712						
finapps-forbes-com	amn	-0.2%	$85.24	85.06	-0.16	303,305	85.41	85.06	85.40	86.03	55.42	9 mil	24.5	779 mil	1.4	1.20	3.48	
finviz	amn	-0.19%	85.24			303,305			85.40	-0.92%	55.80%	9.14m	18.90	779.09m		1.20	4.51	
fool	amn	-0.19%	$85.24	$85.06	-0.16	303,105	$85.41	$85.06	$85.40	$86.03	$55.42		19.30	$778.90m	1.80%	1.20		
foxbusiness	amn		$85.24		-0.16	303,305			$85.40									
google-finance	amn	(-0.19%)	85.24	85.06	-0.16	303,305.00	85.41	85.06		86.03	55.42	9.14m	18.91	778.90m	1.41	0.30	4.51	
howthemarketworks	amn	-0.187%	85.24	85.06	-0.16	302,818	85.41	85.06	85.4									
hpcwire	amn	-0.1874%	85.24 usd	85.06	-0.1600	303,305	85.41	85.06	85.40	86.03	55.42	9,137,712						
insidestocks	amn	-0.19%	85.24	85.06	-0.16	302818	85.41	85.06										
investopedia	amn	-0.19 %	$85.24	85.06	-0.16				85.40									
investorguide	amn	-0.19%	85.24	85.06	-0.16		85.41	85.06		86.03	55.42		19.37	784.1m			4.408	
marketintellisearch	amn	-0.19 %	$85.24	$85.06	-0.16	298.50k	$85.41	$85.06	$85.40			9.14m	18.94	0.78b	1.41 %		4.51	
marketwatch	amn	-0.19%	$85.24	open: 85.06	-0.16	487	$85.41	$85.06	$85.40	$86.03	$55.42		13.34	$772.86m	1.41%	0.30	6.39	
minyanville	amn	-0.1874%	85.24 usd	85.06	-0.1600	303,305	85.41	85.06	85.40	86.03	55.42	9,137,712						
msn-money	amn	-0.19%	85.24	85.06	-0.16	303,305	85.41	85.06	85.40	86.03	55.42	9.14 mil	18.86	780.36 mil	1.41%	1.20	4.40	
nasdaq-com	amn	0.19%	$ 85.24		0.16	303,305	$ 85.41	$ 85.06	$ 85.40	$ 86.03	$ 55.42	9,138,000		$ 778,923,120	1.41 %	$1.200000		
optimum	amn	-0.19%	85.24 ( 4:15 pm edt)	85.06	-0.16	303,305	85.41	85.06	85.40	86.03	55.42	9.14m	18.9	778.9m	1.41	1.20	4.52	
paidcontent	amn	-0.1874%	85.24 usd	85.06	-0.1600	303,305	85.41	85.06	85.40	86.03	55.42	9,137,712						
pc-quote	amn	-0.19%	85.24	85.06	-0.16	303,305	85.41	85.06	85.4	86.03	55.42	9,086,023	18.89381	774,493,000		0.3		
personal-wealth-biz	amn	-0.19%	85.24	85.06	-0.16	303,305	85.41	85.06	85.40	86.03	55.42		19.37		1.41	1.20	4.408	
predictwallstreet	amn	-0.19%	85.24		-0.16	303,305												
raymond-james	amn	-0.19	85.24	85.06	-0.16	303,305	85.41	85.06	85.24	86.03	55.42		18.86				4.52	
renewable-energy-world	amn	-0.1874%	85.24 usd	85.06	-0.1600	303,305	85.41	85.06	85.40	86.03	55.42	9,137,712						
screamingmedia	amn	-0.19%	$	open: 85.06	-0.16	487	$85.41	$85.06	$85.40	$86.03	$55.42		13.34	$772.86m	1.41%	0.30	6.39	
scroli	amn	%	amn			0												
simple-stock-quotes	amn	-0.19%	last trade: 85.24		change: -0.160								p/e ratio: 19.37					
smartmoney	amn	(-0.19%)	85.24	$85.06	-0.16	303,305	$85.41	$85.06	$85.40	$86.03	$55.42			780,400	1.41%	$0.30		
stocknod	amn	-0.1874%	85.24 usd	85.06	-0.1600	303,305	85.41	85.06	85.40	86.03	55.42	9,137,712						
stockpickr	amn	-0.19%	$85.24 -0.16 | -0.19%	85.11	-0.16	303.31k	85.41	85.06	85.40	86.03	55.42							
stocksmart	amn	.0 %	$65.04	76	0	8,431	66.82	65.04										
stocktwits	amn	-0.25%	85.19		-0.21													
streetinsider-com	amn	0.19%	85.24	$85.06	-0.16	303,305	$85.41	$85.06	$85.40	$86.03	$55.42		18.86				$4.52	
thecramerreport	amn		85.24	85.06	-0.16	303305	85.41	85.06										
thestree	amn	-0.19%	$85.24	85.11	-0.16	303305	85.41	85.06	85.4	-86.03	55.42	9137712.0		7.78715817e8				
tickerspy	amn	-0.19%	$85.24	85.06	-0.16	303,305	85.41	85.06	85.40	86.03	55.42		18.9	790.0m	1.41%	$0.30		
tmx-quotemedia	amn	-0.19%	85.240	85.060	-0.160	303,305	85.410	85.060	85.400	86.030	55.420	9,137,712	19.40	778,898,571	1.408	0.300 usd	4.41	
updown	amn	-0.19%	$85.24	$85.06	-$0.16	302,818	$85.41	$85.06	$85.40	$86.03	$55.42	9.13b	19.26	$780m			4.43	
wallstreetsurvivor	amn	-0.19%	85.24	85.06	-0.16	302,818	85.41	85.06		86.03	55.42		19.40	$780m	1.40%	4.20 -	5.00	
yahoo-finance	amn	0.19%	85.24	85.06	0.16	303,305	85.41	85.06	85.40	86.03	55.42		19.34	784.12m	1.40%	1.20	4.41	
ycharts-com	amn	-0.25%	85.19		-0.21					85.50	55.42		19.32	790.56m	1.90%		4.41	
zacks	amn	(-0.19%)	85.24		-0.16	vol.  303,305	85.41	85.06		86.03	55.42		23.92	780.39 m	1.41	1.20	3.57	
advfn	abbc	-1.21	10.61	10.6	-0.13	17700	10.68	10.54										
barchart	abbc	-1.21%	10.61	10.58	-0.13	19,944	10.68	10.54	10.74	13.09	8.59		27.76	$214.64 m	2.27%	$0.24	+0.38	
barrons	abbc	1.21%	10.61	10.60	-0.13	17,700	10.68	10.54				19.93 million		$213.48 million	2.26%	$0.06		
bloomberg	abbc	-1.210%	10.610	10.600	-0.130	17,700	10.680	10.540		13.23	8.77	20.235mil	27.921	214.689mil	2.168	0.060 regular cash	0.380	
boston-com	abbc	-1.210%	10.61 usd	10.60	-0.1300	17,700	10.68	10.54	10.74	13.23	8.720	20,234,550						
bostonmerchant	abbc	-1.210%	10.61 usd	10.60	-0.1300	17,700	10.68	10.54	10.74	13.23	8.720	20,234,550						
business-insider	abbc	-1.210%	10.61 usd	10.60	-0.1300	17,700	10.68	10.54	10.74	13.23	8.720	20,234,550						
chron	abbc	-1.210%	10.61 usd	10.60	-0.1300	17,700	10.68	10.54	10.74	13.23	8.720	20,234,550						
cio-com	abbc	-1.21%	10.61 usd	10.60	-0.1300	17,700	10.68	10.54	10.74	13.23	8.720	20,234,550	27.21	215m	2.3	0.24		
cnn-money	abbc	-1.21%	10.61	10.60	-0.13	17,700	10.68	10.54	10.74				27.2	$214.6m	2.26%			
easystockalterts	abbc	-1.23%	10.61	10.60	-0.13	17700	10.68	10.54	10.74	13.23	8.75		27.21				0.39	
eresearch-fidelity-com	abbc	-1.21%	10.6100	10.6000	-0.1300	17,700	10.6800	10.5400	10.7400	13.2300	8.7700	20,235,000	28.26	$217.32m	2.23%	$0.060000		
finance-abc7-com	abbc	-1.210%	10.61 usd	10.60	-0.1300	17,700	10.68	10.54	10.74	13.23	8.720	20,234,550						
finance-abc7chicago-com	abbc	-1.210%	10.61 usd	10.60	-0.1300	17,700	10.68	10.54	10.74	13.23	8.720	20,234,550						
financial-content	abbc	-1.210%	10.61 usd	10.60	-0.1300	17,700	10.68	10.54	10.74	13.23	8.720	20,234,550						
finapps-forbes-com	abbc	-1.2%	$10.61	10.60	-0.13	17,700	10.68	10.54	10.74	13.23	8.77	20 mil	27.9	215 mil	2.3	0.24	0.38	
finviz	abbc	-1.21%	10.61			17,700			10.74	-18.99%	23.50%	20.23m	27.21	214.64m		0.24	0.39	
fool	abbc	-1.21%	$10.61	$10.60	-0.13	15,993	$10.68	$10.54	$10.74	$13.23	$8.77		26.70	$214.69m	2.80%	0.24		
foxbusiness	abbc		$10.61		-0.13	17,700			$10.74									
google-finance	abbc	(-1.21%)	10.61	10.60	-0.13	17,700.00	10.68	10.54		13.23	8.77	20.23m	27.56	214.69m	2.26	0.06	0.39	
howthemarketworks	abbc	-1.21%	10.61	10.6	-0.13	15,993	10.68	10.54	10.74									
hpcwire	abbc	-1.210%	10.61 usd	10.60	-0.1300	17,700	10.68	10.54	10.74	13.23	8.720	20,234,550						
insidestocks	abbc	-1.21%	10.61	10.58	-0.13	17700	10.68	10.54										
investopedia	abbc	-1.21 %	$10.61	10.60	-0.13				10.74									
investorguide	abbc	-1.21%	10.61	10.60	-0.13		10.68	10.54		13.23	8.77		27.54	198.7m			0.39	
marketintellisearch	abbc	-1.21 %	$10.61	$10.60	-0.13	15.70k	$10.68	$10.54	$10.74			20.23m	27.54	0.22b	2.23 %		0.39	
marketwatch	abbc	-1.21%	$10.61	open: 10.60	-0.13	1,707	$10.68	$10.54	$10.74	$13.23	$8.77		26.87	$213.48m	2.26%	0.06	0.39	
minyanville	abbc	-1.210%	10.61 usd	10.60	-0.1300	17,700	10.68	10.54	10.74	13.23	8.720	20,234,550						
msn-money	abbc	-1.21%	10.61	10.60	-0.13	17,700	10.68	10.54	10.74	13.23	8.77	20.23 mil	25.88	217.32 mil	2.23%	0.24	0.39	
nasdaq-com	abbc	1.21%	$ 10.61	$ 10.60	0.13	17,700	$ 10.68	$ 10.54	$ 10.74	$ 13.23	$ 8.77	20,167,000	27.92	$ 213,971,870	2.23 %	$0.240000	$ 0.38	
optimum	abbc	-1.21%	10.61 ( 4:30 pm edt)	10.60	-0.13	17,700	10.68	10.54	10.74	13.23	8.75	20.23m	27.2	214.7m	2.26	0.24	0.39	
paidcontent	abbc	-1.210%	10.61 usd	10.60	-0.1300	17,700	10.68	10.54	10.74	13.23	8.720	20,234,550						
pc-quote	abbc	-1.21%	10.61	10.6	-0.13	17,700	10.68	10.54	10.74	13.23	8.77	20,482,931	26.19512	217,324,000		0.06		
personal-wealth-biz	abbc	-1.21%	10.61	10.60	-0.13	17,700	10.68	10.54	10.74	13.23	8.77		27.54		2.14	0.23	0.39	
predictwallstreet	abbc	-1.21%	10.62		-0.13	17,700												
raymond-james	abbc	-1.21	10.61	10.60	-0.13	17,700	10.68	10.54	10.61	13.23	8.77		25.88				0.41	
renewable-energy-world	abbc	-1.210%	10.61 usd	10.60	-0.1300	17,700	10.68	10.54	10.74	13.23	8.720	20,234,550						
screamingmedia	abbc	-1.21%	$	open: 10.60	-0.13	1,707	$10.68	$10.54	$10.74	$13.23	$8.77		26.87	$213.48m	2.26%	0.06	0.39	
scroli	abbc	%	abbc			0												
simple-stock-quotes	abbc	-1.21%	last trade: 10.61		change: -0.130								p/e ratio: 27.54					
smartmoney	abbc	(-1.21%)	10.61	$10.60	-0.13	17,700	$10.68	$10.54	$10.74	$13.23	$8.77			217,300	2.23%	$0.06		
stocknod	abbc	-1.210%	10.61 usd	10.60	-0.1300	17,700	10.68	10.54	10.74	13.23	8.720	20,234,550						
stockpickr	abbc	-1.21%	$10.61 -0.13 | -1.21%	10.60	-0.13	17.70k	10.68	10.54	10.74	13.23	8.77							
stocksmart	abbc	.0 %	$10.84	12.03	0	10,029	11.35	10.82										
stocktwits	abbc	-1.21%	10.61		-0.13													
streetinsider-com	abbc	1.21%	10.61	$10.60	-0.13	17,700	$10.68	$10.54	$10.74	$13.23	$8.75		27.21				$0.39	
thecramerreport	abbc		10.61	10.60	-0.13	17700	10.68	10.54										
thestree	abbc	-1.21%	$10.61	10.6	-0.13	17700	10.68	10.54	10.74	-13.23	8.77	2.023455e7		2.13474503e8				
tickerspy	abbc	-1.21%	$10.61	10.60	-0.13	17,700	10.68	10.54	10.74	13.23	8.77		26.2	217.2m	2.23%	$0.06		
tmx-quotemedia	abbc	-1.21%	10.610	10.600	-0.130	17,700	10.680	10.540	10.740	13.230	8.770	20,234,550	27.50	214,688,576	2.262	0.060 usd	0.39	
updown	abbc	-1.21%	$10.61	$10.60	-$0.13	15,993	$10.68	$10.54	$10.74	$13.23	$8.77	20.23b	26.15	$217m			0.41	
wallstreetsurvivor	abbc	-1.21%	10.61	10.60	-0.13	15,993	10.68	10.54		13.23	9.09		27.50	$217m	2.20%	0.21 -	0.39	
yahoo-finance	abbc	1.21%	10.61	10.60	0.13	17,700	10.68	10.54	10.74	13.23	8.77		27.21	198.74m	2.30%	0.24	0.39	
ycharts-com	abbc	-1.21%	10.61		-0.13					13.23	8.75		27.21	214.64m	2.33%		0.39	
zacks	abbc	(-1.21%)	10.61		-0.13	vol.  17,700	10.68	10.54		13.23	8.75		28.26	217.32 m	2.23	0.24	.38	
advfn	symc	-0.65	19.73	19.67	-0.13	9113225	19.8	19.44										
barchart	symc	-0.65%	19.73	19.67	-0.13	8,010,551	19.80	19.44	19.86	20.50	12.04		15.58	$15.06 b			+0.76	
barrons	symc	0.65%	19.73	19.67	-0.13	9.018m	19.80	19.44				786.00 million		$14.95 billion	symc has not issued dividends in more than 1 year.			
bloomberg	symc	-0.655%	19.730	19.670	-0.130	8,941,182	19.800	19.440		20.50	12.04	755.541mil	22.942	14,906.830mil			0.860	
boston-com	symc	-0.6546%	19.73 usd	19.67	-0.1300	9,108,064	19.80	19.44	19.86	20.50	12.04	755,541,093						
bostonmerchant	symc	-0.6546%	19.73 usd	19.67	-0.1300	9,108,064	19.80	19.44	19.86	20.50	12.04	755,541,093						
business-insider	symc	-0.6546%	19.73 usd	19.67	-0.1300	9,108,064	19.80	19.44	19.86	20.50	12.04	755,541,093						
chron	symc	-0.6546%	19.73 usd	19.67	-0.1300	9,104,464	19.80	19.44	19.86	20.50	12.04	755,541,093						
cio-com	symc	-0.65%	19.73 usd	19.67	-0.1300	9,104,464	19.80	19.44	19.86	20.50	12.04	755,541,093	25.96	15b				
cnn-money	symc	-0.65%	19.73	19.67	-0.13	9,109,525	19.80	19.44	19.86				26.0	$14.9b				
easystockalterts	symc	-0.66%	19.73	19.67	-0.13	9103764	19.80	19.44	19.86	20.50	12.04		25.96				0.76	
eresearch-fidelity-com	symc	-0.65%	19.7300	19.6700	-0.1300	9,109,525	19.8000	19.4400	19.8600	20.5000	12.0400	755,541,000	26.13	$15.01b				
finance-abc7-com	symc	-0.6546%	19.73 usd	19.67	-0.1300	9,104,464	19.80	19.44	19.86	20.50	12.04	755,541,093						
finance-abc7chicago-com	symc	-0.6546%	19.73 usd	19.67	-0.1300	9,104,464	19.80	19.44	19.86	20.50	12.04	755,541,093						
financial-content	symc	-0.6546%	19.73 usd	19.67	-0.1300	9,104,464	19.80	19.44	19.86	20.50	12.04	755,541,093						
finapps-forbes-com	symc	-0.6%	$19.73	19.67	-0.13	9,109,525	19.80	19.44	19.86	20.50	12.04	756 mil	26.0	15 bil	0.0	0.00	0.76	
finviz	symc	-0.65%	19.73			9,109,525			19.86	-3.76%	63.87%	755.54m	26.13	15.01b			0.76	
fool	symc	-0.65%	$19.73	$19.67	-0.13	9,109,525	$19.80	$19.44	$19.86	$20.50	$12.04		26.00	$14.91b				
foxbusiness	symc		$19.73		-0.13	9,121,279			$19.86									
google-finance	symc	(-0.65%)	19.73	19.67	-0.13	9.11m	19.80	19.44		20.50	12.04	755.54m	25.96	14.91b			0.76	
howthemarketworks	symc	-0.655%	19.73	19.67	-0.13	9,104,464	19.8	19.44	19.86									
hpcwire	symc	-0.6546%	19.73 usd	19.67	-0.1300	9,108,064	19.80	19.44	19.86	20.50	12.04	755,541,093						
insidestocks	symc	-0.65%	19.73	19.67	-0.13	7578167	19.80	19.44					price earnings ratio: 13.89					
investopedia	symc	-0.65 %	$19.73	19.67	-0.13				19.86									
investorguide	symc	-0.65%	19.73	19.64	-0.13		19.80	19.44		20.50	12.04		26.13	14.907b			0.76	
marketintellisearch	symc	-0.65 %	$19.73	$19.67	-0.13	9015.70k	$19.80	$19.44	$19.86			755.54m	26.13	15.01b	0.0 %		0.76	
marketwatch	symc	-0.65%	$19.59	open: 19.67	-0.13	99,412	$19.80	$19.44	$19.86	$20.50	$12.04		43.91	$14.95b			0.45	
minyanville	symc	-0.6546%	19.73 usd	19.67	-0.1300	9,104,464	19.80	19.44	19.86	20.50	12.04	755,541,093						
msn-money	symc	-0.65%	19.73	19.67	-0.13	9.11 mil	19.80	19.44	19.86	20.50	12.04	755.54 mil	25.96	15.01 bil			0.76	
nasdaq-com	symc	0.65%	$ 19.73	$ 19.67	0.13	9,109,525	$ 19.80	$ 19.44	$ 19.86	$ 20.50	$ 12.04	755,541,000	25.96	$ 14,906,823,930			$ 0.76	
optimum	symc	-0.65%	19.73 ( 4:00 pm edt)	19.67	-0.13	9,103,764	19.80	19.44	19.86	20.50	12.04	755.54m	26.0	14.9b			0.76	
paidcontent	symc	-0.6546%	19.73 usd	19.67	-0.1300	9,104,464	19.80	19.44	19.86	20.50	12.04	755,541,093						
pc-quote	symc	-0.65%	19.73	19.67	-0.13	9,121,279	19.8	19.44	19.86	20.50	12.04	760,519,209	26.13158	15,005,044,000				
personal-wealth-biz	symc	-0.65%	19.73	19.64	-0.13	9,121,279	19.80	19.44	19.86	20.50	12.04		26.13			0.00	0.76	
predictwallstreet	symc	-0.65%	19.73		-0.13	9,109,525												
raymond-james	symc	-0.65	19.73	19.67	-0.13	9,109,525	19.80	19.44	19.73	20.50	12.04		25.62				0.77	
renewable-energy-world	symc	-0.6546%	19.73 usd	19.67	-0.1300	9,104,464	19.80	19.44	19.86	20.50	12.04	755,541,093						
screamingmedia	symc	-0.65%	$	open: 19.67	-0.13	98,412	$19.80	$19.44	$19.86	$20.50	$12.04		43.91	$14.95b			0.45	
scroli	symc	-0.65%	symc 19.73	19.67	-0.13	8,422,452	19.80	19.44	19.86	20.50	12.04		25.96				0.76	
simple-stock-quotes	symc	-0.65%	last trade: 19.73		change: -0.130								p/e ratio: 26.13					
smartmoney	symc	(-0.65%)	19.73	$19.67	-0.13	9,113,125	$19.80	$19.44	$19.86	$20.50	$12.04			15,005,000	0.00%	$0.00		
stocknod	symc	-0.6546%	19.73 usd	19.67	-0.1300	9,108,064	19.80	19.44	19.86	20.50	12.04	755,541,093						
stockpickr	symc	-0.65%	$19.73 -0.13 | -0.65%	19.67	-0.13	9.11m	19.80	19.44	19.86	20.50	12.04							
stocksmart	symc	.0 %	$19.02	16.77	0	1,358,323	19.64	19.01										
stocktwits	symc	-0.70%	19.72		-0.14													
streetinsider-com	symc	0.65%	19.73	$19.67	-0.13	9,104,464	$19.80	$19.44	$19.86	$20.50	$12.04		25.96				$0.76	
thecramerreport	symc		19.73	19.64	-0.13	9113825	19.80	19.44										
thestree	symc	-0.65%	$19.73	19.67	-0.13	9109025	19.8	19.44	19.86	-20.5	12.04	7.55541093e8		1.495215823e10				
tickerspy	symc	-0.65%	$19.73	19.67	-0.13	9,109,525	19.80	19.44	19.86	20.50	12.04		26.1	15.0b	0.00%	$0.00		
tmx-quotemedia	symc	-0.65%	19.730	19.670	-0.130	9,121,279	19.800	19.440	19.860	20.500	12.040	755,541,093	26.10	14,906,825,765			0.76	
updown	symc	-0.65%	$19.73	$19.67	-$0.13	9,017,525	$19.80	$19.44	$19.86	$20.50	$12.04	755.54b	25.79	$15.00b			0.77	
wallstreetsurvivor	symc	-0.65%	19.73	19.67	-0.13	9,104,464	19.80	19.44		20.50	12.04		26.10	$15b			0.76	
yahoo-finance	symc	0.65%	19.73	19.64	0.13	9,109,525	19.80	19.44	19.86	20.50	12.04		25.96	14.91b			0.76	
ycharts-com	symc	-0.70%	19.72		-0.14					20.50	12.04		25.95	15.05b	0.00%		0.76	
zacks	symc	(-0.65%)	19.73		-0.13	vol.  9,109,525	19.80	19.44		20.50	12.04		15.64	15.01 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	0.51	+0.00	2100	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	-2.12 %	$6.01	$6.06	-0.13	26.20k	$6.20	$5.98	$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	$0.51		2,100	$44.99	$44.99	$44.99	$45.00	$22.77		59.20				$0.76	
thecramerreport	athr		0.00															
thestree	athr	0.02%	$44.99	45.0	0.01	1872960	45.0	44.98	44.98	-45.0	22.77	7.3835193e7		3.321845333e9				
tickerspy	athr	0.00%	$44.99	45.00	0.00	2,047,204	45.00	44.98	44.99	45.00	22.77		59.2		0.00%	$0.00		
tmx-quotemedia	athr																	
wallstreetsurvivor	athr	0.00%	44.99	45.00	0.00	2,047,204	45.00	44.98		45.00	22.77		59.20	$3b			0.75	
ycharts-com	athr	+0.00%	44.99		+0.00					45.00	22.77							
zacks	athr																	
advfn	ango	0.28	14.52	14.3	0.04	48776	14.55	14.26										
barchart	ango	+0.28%	14.52	14.30	+0.04	51,696	14.55	14.26	14.48	17.73	12.91		28.84	$362.71 m			+0.36	
barrons	ango	0.28%	14.52	14.30	+0.04	48,776	14.55	14.26				24.79 million		$352.91 million	ango has not issued dividends in more than 1 year.			
bloomberg	ango	0.276%	14.520	14.300	0.040	48,776	14.550	14.260		17.72	12.91	24.976mil	27.396	362.648mil			0.530	
boston-com	ango	+0.2762%	14.52 usd	14.30	+0.0400	48,776	14.55	14.26	14.48	17.73	12.91	24,975,757						
bostonmerchant	ango	+0.2762%	14.52 usd	14.30	+0.0400	48,776	14.55	14.26	14.48	17.73	12.91	24,975,757						
business-insider	ango	+0.2762%	14.52 usd	14.30	+0.0400	48,776	14.55	14.26	14.48	17.73	12.91	24,975,757						
chron	ango	+0.2762%	14.52 usd	14.30	+0.0400	48,776	14.55	14.26	14.48	17.73	12.91	24,975,757						
cio-com	ango	+0.28%	14.52 usd	14.30	+0.0400	48,776	14.55	14.26	14.48	17.73	12.91	24,975,757	28.47	363m				
cnn-money	ango	+0.28%	14.52	14.30	+0.04	48,776	14.55	14.26	14.48				28.5	$362.7m				
easystockalterts	ango	0.28%	14.52	14.30	+0.04	48776	14.55	14.26	14.48	17.73	12.91		28.47				0.51	
eresearch-fidelity-com	ango	0.28%	14.5200	14.3000	0.0400	48,776	14.5500	14.2600	14.4800	17.7250	12.9100	24,976,000	28.39	$361.65m				
finance-abc7-com	ango	+0.2762%	14.52 usd	14.30	+0.0400	48,776	14.55	14.26	14.48	17.73	12.91	24,975,757						
finance-abc7chicago-com	ango	+0.2762%	14.52 usd	14.30	+0.0400	48,776	14.55	14.26	14.48	17.73	12.91	24,975,757						
financial-content	ango	+0.2762%	14.52 usd	14.30	+0.0400	48,776	14.55	14.26	14.48	17.73	12.91	24,975,757						
finapps-forbes-com	ango	0.3%	$14.52	14.30	0.04	48,776	14.55	14.26	14.48	17.72	12.91	25 mil	28.5	363 mil	0.0	0.00	0.51	
finviz	ango	0.28%	14.52			48,776			14.48	-18.10%	12.47%	24.98m	28.47	362.71m			0.51	
fool	ango	+0.28%	$14.52	$14.30	0.04	44,570	$14.55	$14.26	$14.48	$17.73	$12.91		27.80	$362.65m				
foxbusiness	ango		$14.52		+0.04	48,776			$14.48									
google-finance	ango	(0.28%)	14.52	14.30	+0.04	48,776.00	14.55	14.26		17.73	12.91	24.98m	28.63	362.65m			0.51	
howthemarketworks	ango	0.276%	14.52	14.3	0.04	44,470	14.55	14.26	14.48									
hpcwire	ango	+0.2762%	14.52 usd	14.30	+0.0400	48,776	14.55	14.26	14.48	17.73	12.91	24,975,757						
insidestocks	ango	+0.28%	14.52	14.30	+0.04	48776	14.55	14.26					price earnings ratio: 29.04					
investopedia	ango	+0.28 %	$14.52	14.30	+0.04				14.48									
investorguide	ango	+0.28%	14.52	14.26	+0.04		14.55	14.26		17.73	13.61		28.39	362.6m			0.51	
marketintellisearch	ango	0.28 %	$14.52	$14.26	0.04	47.60k	$14.55	$14.30	$14.48			24.98m	28.39	0.36b	0.0 %		0.51	
marketwatch	ango	+0.28%	$14.52	open: 14.30	+0.04	4,006	$14.55	$14.26	$14.48	$17.73	$12.91		28.75	$352.91m			0.51	
minyanville	ango	+0.2762%	14.52 usd	14.30	+0.0400	48,776	14.55	14.26	14.48	17.73	12.91	24,975,757						
msn-money	ango	+0.28%	14.52	14.30	+0.04	48,776	14.55	14.26	14.48	17.73	12.91	24.98 mil	28.47	361.65 mil			0.51	
nasdaq-com	ango	0.28%	$ 14.52	$ 14.30	0.04	48,776	$ 14.55	$ 14.26	$ 14.48	$ 17.725	$ 12.91	24,976,000	28.47	$ 362,651,520			$ 0.51	
optimum	ango	+0.28%	14.52 ( 4:30 pm edt)	14.30	+0.04	48,776	14.55	14.26	14.48	17.73	12.91	24.98m	28.5	362.6m			0.51	
paidcontent	ango	+0.2762%	14.52 usd	14.30	+0.0400	48,776	14.55	14.26	14.48	17.73	12.91	24,975,757						
pc-quote	ango	0.28%	14.52	14.3	0.04	48,776	14.55	14.26	14.48	17.73	12.91	24,907,197	28.39216	361,653,000				
personal-wealth-biz	ango	+0.28%	14.52	14.26		48,776	14.55	14.26	14.48	17.73	13.61		28.39			0.00	0.51	
predictwallstreet	ango	+0.28%	14.46		+0.04	48,776												
raymond-james	ango	0.28	14.52	14.30	0.04	48,776	14.55	14.26	14.52	17.73	12.91		28.47				0.51	
renewable-energy-world	ango	+0.2762%	14.52 usd	14.30	+0.0400	48,776	14.55	14.26	14.48	17.73	12.91	24,975,757						
screamingmedia	ango	+0.28%	$	open: 14.30	+0.04	4,006	$14.55	$14.26	$14.48	$17.73	$12.91		28.75	$352.91m			0.51	
scroli	ango	%	ango			0												
simple-stock-quotes	ango	+0.28%	last trade: 14.52		change: 0.040								p/e ratio: 28.39					
smartmoney	ango	(0.28%)	14.52	$14.30	0.04	48,776	$14.55	$14.26	$14.48	$17.72	$12.91			361,600	0.00%	$0.00		
stocknod	ango	+0.2762%	14.52 usd	14.30	+0.0400	48,776	14.55	14.26	14.48	17.73	12.91	24,975,757						
stockpickr	ango	0.28%	$14.52 0.04 | 0.28%	14.30	0.04	48.78k	14.55	14.26	14.48	17.73	12.91							
stocksmart	ango	.0 %	$15.55	15.39	0	7,574	15.72	15.5										
stocktwits	ango	0.28%	14.52		+0.04													
streetinsider-com	ango	0.28%	14.52	$14.30	+0.04	48,776	$14.55	$14.26	$14.48	$17.73	$12.91		28.47				$0.51	
thecramerreport	ango		14.52	14.26	+0.04	48776	14.55	14.26										
thestree	ango	0.28%	$14.52	14.3	0.04	48776	14.55	14.26	14.48	-17.73	12.91	2.4975757e7		3.52907446e8				
tickerspy	ango	0.28%	$14.52	14.30	+0.04	48,776	14.55	14.26	14.48	17.73	12.91		28.4	361.6m	0.00%	$0.00		
tmx-quotemedia	ango	0.28%	14.520	14.300	0.040	48,776	14.550	14.260	14.480	17.725	12.910	24,975,757	28.40	362,647,992			0.51	
updown	ango	0.28%	$14.52	$14.30	$0.04	44,470	$14.55	$14.26	$14.48	$17.72	$12.91	24.97b	28.25	$362m			0.51	
wallstreetsurvivor	ango	0.28%	14.52	14.30	0.04	44,470	14.55	14.26		17.73	12.91		28.40	$362m			0.50	
yahoo-finance	ango	0.28%	14.52	14.26	0.04	48,776	14.55	14.26	14.48	17.73	12.91		28.47	362.64m			0.51	
ycharts-com	ango	+0.28%	14.52		+0.04					17.73	12.91		28.47	362.13m	0.00%		0.51	
zacks	ango	(0.28%)	14.52		0.04	vol.  48,776	14.55	14.26		17.73	12.91		29.55	361.65 m	0.00	0.00	.49	
advfn	amp	-1.82	58.14	58.26	-1.08	2210325	58.36	57.43										
barchart	amp	-1.82%	58.14	58.26	-1.08	2,210,325	58.36	57.43	59.22	64.88	36.29		11.63	$14.32 b	1.57%	$0.92	+4.42	
barrons	amp	1.82%	58.14	58.26	-1.08	2.194m	58.36	57.43				262.30 million		$14.18 billion	1.58%	$0.23		
bloomberg	amp	-1.824%	58.140	58.260	-1.080	2,210,325	58.360	57.430		65.12	36.81	242.285mil	11.914	14,086.430mil	1.324	0.230 regular cash	4.880	
boston-com	amp	-1.824%	58.14 usd	58.26	-1.080	2,210,325	58.36	57.43	59.22	65.12	36.05	242,284,677						
bostonmerchant	amp	-1.824%	58.14 usd	58.26	-1.080	2,210,325	58.36	57.43	59.22	65.12	36.05	242,284,677						
business-insider	amp	-1.824%	58.14 usd	58.26	-1.080	2,210,325	58.36	57.43	59.22	65.12	36.05	242,284,677						
chron	amp	-1.824%	58.14 usd	58.26	-1.080	2,210,325	58.36	57.43	59.22	65.12	36.05	242,284,677						
cio-com	amp	-1.82%	58.14 usd	58.26	-1.080	2,210,325	58.36	57.43	59.22	65.12	36.05	242,284,677	13.46	14b	1.6	0.92		
cnn-money	amp	-1.82%today&rsquo;s change	58.14data as of 4:02pm et	58.26	-1.08	2,209,662	58.36	57.43	59.22				13.5	$14.1b	1.58%			
easystockalterts	amp	-1.85%	58.14	58.26	-1.08	2210325	58.36	57.43	59.22	65.12	36.62		13.46				4.32	
eresearch-fidelity-com	amp	-1.82%	58.1400	58.2600	-1.0800	2,210,325	58.3600	57.4300	59.2200	65.1200	36.8100	242,285,000	13.71	$14.35b	1.55%	$0.230000		
finance-abc7-com	amp	-1.824%	58.14 usd	58.26	-1.080	2,210,325	58.36	57.43	59.22	65.12	36.05	242,284,677						
finance-abc7chicago-com	amp	-1.824%	58.14 usd	58.26	-1.080	2,210,325	58.36	57.43	59.22	65.12	36.05	242,284,677						
financial-content	amp	-1.824%	58.14 usd	58.26	-1.080	2,210,325	58.36	57.43	59.22	65.12	36.05	242,284,677						
finapps-forbes-com	amp	-1.8%	$58.14	58.26	-1.08	2,210,325	58.36	57.43	59.22	65.12	36.81	242 mil	13.1	14 bil	1.6	0.92	4.42	
finviz	amp	-1.82%	58.14			2,209,425			59.22	-10.39%	60.24%	242.28m	13.49	14.09b		0.92	4.31	
fool	amp	-1.82%	$58.14	$58.26	-1.08	2,208,862	$58.36	$57.43	$59.22	$65.12	$36.81		13.30	$14.09b	1.70%	0.92		
foxbusiness	amp		$58.14		-1.08	2,210,325			$59.22									
google-finance	amp	(-1.82%)	58.14	58.26	-1.08	2.21m	58.36	57.43		65.12	36.81	242.28m	13.49	14.09b	1.58	0.23	4.31	
howthemarketworks	amp	-1.824%	58.14	58.26	-1.08	2,194,443	58.36	57.43	59.22									
hpcwire	amp	-1.824%	58.14 usd	58.26	-1.080	2,210,325	58.36	57.43	59.22	65.12	36.05	242,284,677						
insidestocks	amp	-1.82%	58.14	58.26	-1.08	2194443	58.36	57.43					price earnings ratio: 11.84					
investopedia	amp																	
investorguide	amp	-1.82%	58.14	58.27	-1.08		58.36	57.43		65.12	36.81		13.72	14.086b			4.315	
marketintellisearch	amp	-1.82 %	$58.14	$58.27	-1.08	2252.10k	$58.36	$57.43	$59.22			242.28m	13.74	14.35b	1.55 %		4.31	
marketwatch	amp	-1.82%	$57.96	open: 58.26	-1.08	33,174	$58.36	$57.43	$59.22	$65.12	$36.81		17.17	$14.18b	1.58%	0.23	3.39	
minyanville	amp	-1.824%	58.14 usd	58.26	-1.080	2,210,325	58.36	57.43	59.22	65.12	36.05	242,284,677						
msn-money	amp	-1.82%	58.14	58.26	-1.08	2.21 mil	58.36	57.43	59.22	65.12	36.81	242.28 mil	13.49	14.35 bil	1.55%	0.92	4.31	
nasdaq-com	amp	1.82%	$ 58.14		1.08	2,210,325	$ 58.36	$ 57.43	$ 59.22	$ 65.12	$ 36.81	242,285,000	13.15	$ 14,086,449,900	1.55 %	$0.920000	$ 4.42	
optimum	amp	-1.82%	58.14 ( 4:15 pm edt)	58.26	-1.08	2,210,325	58.36	57.43	59.22	65.12	36.62	242.28m	13.5	14.1b	1.58	0.92	4.32	
paidcontent	amp	-1.824%	58.14 usd	58.26	-1.080	2,210,325	58.36	57.43	59.22	65.12	36.05	242,284,677						
pc-quote	amp	-1.82%	58.14	58.26	-1.08	2,210,325	58.36	57.43	59.22	65.12	36.81	246,785,655	13.74014	14,348,118,000		0.23		
personal-wealth-biz	amp	-1.82%	58.14	58.27	-1.08	2,210,325	58.36	57.43	59.22	65.12	36.81		13.72		1.30	0.77	4.315	
predictwallstreet	amp	-1.82%	58.14		-1.08	2,210,325												
raymond-james	amp	-1.82	58.14	58.26	-1.08	2,210,325	58.36	57.43	58.14	65.12	36.81		13.18				4.41	
renewable-energy-world	amp	-1.824%	58.14 usd	58.26	-1.080	2,210,325	58.36	57.43	59.22	65.12	36.05	242,284,677						
screamingmedia	amp	-1.82%	$	open: 58.26	-1.08	33,174	$58.36	$57.43	$59.22	$65.12	$36.81		17.17	$14.18b	1.58%	0.23	3.39	
scroli	amp	-1.82%	amp 58.14	58.26	-1.08	1,895,343	58.36	57.43	59.22	65.12	36.81		13.49				4.31	
simple-stock-quotes	amp	-1.82%	last trade: 58.14		change: -1.080								p/e ratio: 13.72					
smartmoney	amp	(-1.82%)	58.14	$58.26	-1.08	2,210,325	$58.36	$57.43	$59.22	$65.12	$36.81			14,348,100	1.55%	$0.23		
stocknod	amp	-1.824%	58.14 usd	58.26	-1.080	2,210,325	58.36	57.43	59.22	65.12	36.05	242,284,677						
stockpickr	amp	-1.82%	$58.14 -1.08 | -1.82%	58.26	-1.08	2.21m	58.36	57.43	59.22	65.12	36.81							
stocksmart	amp	.0 %	$58.83	57.51	0	189,851	60.86	58.73										
stocktwits	amp	-1.82%	58.14		-1.08													
streetinsider-com	amp	1.82%	58.14	$58.26	-1.08	2,210,325	$58.36	$57.43	$59.22	$65.12	$36.62		13.46				$4.32	
thecramerreport	amp		58.14	58.27	-1.08	2210325	58.36	57.43										
thestree	amp	-1.82%	$58.14	58.26	-1.08	2209262	58.36	57.43	59.22	-65.12	36.81	2.42284677e8		1.4176076451e10				
tickerspy	amp	-1.82%	$58.14	58.26	-1.08	2,210,325	58.36	57.43	59.22	65.12	36.81		13.7	14.3b	1.55%	$0.23		
tmx-quotemedia	amp	-1.82%	58.140	58.260	-1.080	2,210,325	58.360	57.430	59.220	65.120	36.810	242,284,677	13.70	14,086,431,121	1.554	0.230 usd	4.32	
updown	amp	-1.82%	$58.14	$58.26	-$1.08	2,174,251	$58.36	$57.43	$59.22	$65.12	$36.81	242.28b	13.44	$14.34b			4.41	
wallstreetsurvivor	amp	-1.82%	58.14	58.26	-1.08	2,194,443	58.36	57.43		65.12	40.79		13.70	$14b	1.60%	0.71 -	4.18	
yahoo-finance	amp	1.82%	58.14	58.27	1.08	2,210,325	58.36	57.43	59.22	65.12	36.81		13.47	14.09b	1.60%	0.92	4.32	
ycharts-com	amp	-1.82%	58.14		-1.08					65.12	36.62		13.49	14.32b	1.63%		4.31	
zacks	amp	(-1.82%)	58.14		-1.08	vol.  2,210,325	58.36	57.43		65.12	36.62		11.77	14.35 b	1.55	0.92	5.03	
advfn	scl	0.21	76.38	75.28	0.16	36239	76.96	75.03										
barchart	scl	+0.21%	76.38	75.28	+0.16	36,239	76.96	75.03	76.22	78.25	52.95		12.35	$772.20 m	1.41%	$1.04	+5.70	
barrons	scl			75.28		36,239	76.96	75.03				11.09 million		$749.89 million	1.36%	$0.26		
bloomberg	scl	0.210%	76.380	75.280	0.160	36,239	76.960	75.030		78.86	53.55	10.168mil	13.400	776.604mil	1.335	0.260 regular cash	5.700	
boston-com	scl	+0.2099%	76.38 usd	75.28	+0.1600	36,239	76.96	75.03	76.22	78.86	53.55	10,167,629						
bostonmerchant	scl	+0.2099%	76.38 usd	75.28	+0.1600	36,239	76.96	75.03	76.22	78.86	53.55	10,167,629						
business-insider	scl	+0.2099%	76.38 usd	75.28	+0.1600	36,239	76.96	75.03	76.22	78.86	53.55	10,167,629						
chron	scl	+0.2099%	76.38 usd	75.28	+0.1600	36,239	76.96	75.03	76.22	78.86	53.55	10,167,629						
cio-com	scl	+0.21%	76.38 usd	75.28	+0.1600	36,239	76.96	75.03	76.22	78.86	53.55	10,167,629	13.40	777m	1.4	1.04		
cnn-money	scl	+0.21%today&rsquo;s change	76.38data as of 4:03pm et	75.28	+0.16	35,605	76.96	75.03	76.22				13.4	$776.6m	1.36%			
easystockalterts	scl	0.21%	76.38	75.28	+0.16	36239	76.96	75.03	76.22	78.86	53.55		13.40				5.70	
eresearch-fidelity-com	scl	0.21%	76.3800	75.2800	0.1600	36,239	76.9600	75.0300	76.2200	78.8600	53.5500	10,168,000	13.37	$775.00m	1.36%	$0.260000		
finance-abc7-com	scl	+0.2099%	76.38 usd	75.28	+0.1600	36,239	76.96	75.03	76.22	78.86	53.55	10,167,629						
finance-abc7chicago-com	scl	+0.2099%	76.38 usd	75.28	+0.1600	36,239	76.96	75.03	76.22	78.86	53.55	10,167,629						
financial-content	scl	+0.2099%	76.38 usd	75.28	+0.1600	36,239	76.96	75.03	76.22	78.86	53.55	10,167,629						
finapps-forbes-com	scl	0.2%	$76.38	75.28	0.16	36,239	76.96	75.03	76.22	78.86	53.55	10 mil		777 mil	1.4	1.04		
finviz	scl	0.21%	76.38			36,239			76.22	-2.39%	44.27%	10.17m	13.35	775.16m		1.04	5.71	
fool	scl	+0.21%	$76.38	$75.28	0.16	36,239	$76.96	$75.03	$76.22	$78.86	$53.55		12.60	$776.60m	1.70%	1.04		
foxbusiness	scl		$76.38		+0.16	37,093			$76.22									
google-finance	scl	(0.21%)	76.38	75.28	+0.16	36,239.00	76.96	75.03		78.86	53.55	10.17m	13.39	776.60m	1.36	0.26	5.71	
howthemarketworks	scl	0.21%	76.38	75.28	0.16	36,239	76.96	75.03	76.22									
hpcwire	scl	+0.2099%	76.38 usd	75.28	+0.1600	36,239	76.96	75.03	76.22	78.86	53.55	10,167,629						
insidestocks	scl	+0.21%	76.38	75.28	+0.16	36239	76.96	75.03										
investopedia	scl	+0.21 %	$76.38	75.28	+0.16				76.22									
investorguide	scl	+0.21%	76.38	75.28	+0.16		76.96	75.03		78.86	53.55		13.36	776.6m			5.705	
marketintellisearch	scl	0.21 %	$76.38	$75.28	0.16	34.00k	$76.96	$75.03	$76.22			10.17m	13.35	0.78b	1.36 %		5.71	
marketwatch	scl	+0.21%	$76.38	open: 75.28	+0.16	36,239	$76.96	$75.03	$76.22	$78.86	$53.55		99.53	$749.89m	1.36%	0.26	0.77	
minyanville	scl	+0.2099%	76.38 usd	75.28	+0.1600	36,239	76.96	75.03	76.22	78.86	53.55	10,167,629						
msn-money	scl	+0.21%	76.38	75.28	+0.16	36,239	76.96	75.03	76.22	78.86	53.55	10.17 mil	13.40	774.98 mil	1.36%	1.04	5.71	
nasdaq-com	scl	0.21%	$ 76.38		0.16	36,239	$ 76.96	$ 75.03	$ 76.22	$ 78.86	$ 53.55	10,168,000	13.4	$ 776,631,840	1.36 %	$1.040000	$ 5.70	
optimum	scl	+0.21%	76.38 ( 4:03 pm edt)	75.28	+0.16	36,239	76.96	75.03	76.22	78.86	53.55	10.17m	13.4	776.6m	1.36	1.04	5.70	
paidcontent	scl	+0.2099%	76.38 usd	75.28	+0.1600	36,239	76.96	75.03	76.22	78.86	53.55	10,167,629						
pc-quote	scl	0.21%	76.38	75.28	0.16	37,093	76.96	75.03	76.22	78.86	53.55	10,146,701	13.37193	775,005,000		0.26		
personal-wealth-biz	scl	+0.21%	76.38	75.28		37,093	76.96	75.03	76.22	78.86	53.55		13.36		1.34	1.02	5.705	
predictwallstreet	scl	+0.21%	76.38		+0.16	36,239												
raymond-james	scl	0.21	76.38	75.28	0.16	36,239	76.96	75.03	76.38	78.86	53.55		12.44				6.14	
renewable-energy-world	scl	+0.2099%	76.38 usd	75.28	+0.1600	36,239	76.96	75.03	76.22	78.86	53.55	10,167,629						
screamingmedia	scl	+0.21%	$	open: 75.28	+0.16	254	$76.96	$75.03	$76.22	$78.86	$53.55		99.53	$749.89m	1.36%	0.26	0.77	
scroli	scl	%	scl			0												
simple-stock-quotes	scl	+0.21%	last trade: 76.38		change: 0.160								p/e ratio: 13.36					
smartmoney	scl	(0.21%)	76.38	$75.28	0.16	36,239	$76.96	$75.03	$76.22	$78.86	$53.55			775,000	1.36%	$0.26		
stocknod	scl	+0.2099%	76.38 usd	75.28	+0.1600	36,239	76.96	75.03	76.22	78.86	53.55	10,167,629						
stockpickr	scl	0.21%	$76.38 0.16 | 0.21%	75.28	0.16	36.24k	76.96	75.03	76.22	78.86	53.55							
stocksmart	scl	.0 %	$67.48	76.19	0	3,023	67.96	67.3										
stocktwits	scl	0.26%	76.42		+0.20													
streetinsider-com	scl	0.21%	76.38	$75.28	+0.16	36,239	$76.96	$75.03	$76.22	$78.86	$53.55		13.40				$5.70	
thecramerreport	scl		76.38	75.28	+0.16	36239	76.96	75.03										
thestree	scl	0.21%	$76.38	75.28	0.16	36239	76.96	75.03	76.22	-78.86	53.55	1.0167629e7		7.49862639e8				
tickerspy	scl	0.21%	$76.38	75.28	+0.16	36,239	76.96	75.03	76.22	78.86	53.55		13.4	774.5m	1.36%	$0.26		
tmx-quotemedia	scl	0.21%	76.380	75.280	0.160	37,093	76.960	75.030	76.220	78.860	53.550	10,167,629	13.40	776,603,503	1.364	0.260 usd	5.70	
updown	scl	0.21%	$76.38	$75.28	$0.16	35,605	$76.96	$75.03	$76.22	$78.86	$53.55	10.16b	12.26	$775m			6.22	
wallstreetsurvivor	scl	0.21%	76.38	75.28	0.16	36,239	76.96	75.03		78.86	53.55		13.40	$775m	1.40%	0.74 -	5.90	
yahoo-finance	scl	0.21%	76.38	75.28	0.16	36,239	76.96	75.03	76.22	78.86	53.55		13.39	776.56m	1.40%	1.04	5.71	
ycharts-com	scl	+0.20%	76.42		+0.15					78.86	53.55		13.41	772.61m	1.60%		5.70	
zacks	scl	(0.21%)	76.38		0.16	vol.  36,239	76.96	75.03		78.86	53.55		12.77	775.01 m	1.36	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	11.11	+0.00	271840	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	-1.63 %	$15.07	$15.10	-0.25	22.70k	$15.26	$14.90	$15.32						%			
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	$11.11		271,840	$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%	0		0	0			0	5.820	2.910	92,613,473		0			-0.04	
updown	ckxe	0.00%	$5.51		$0.00	0			$5.51	$5.82	$2.91	92.61b		$510m			-0.04	
wallstreetsurvivor	ckxe	0.00%	5.51	5.50	0.00	2,203,521	5.51	5.48		5.82	2.91			$510m			-0.17	
ycharts-com	ckxe	+0.00%	5.51		+0.00					5.82	2.91			513.15m	0.00%		-0.04	
zacks	ckxe																	
advfn	kbw	-1.82	18.39	18.43	-0.34	169480	18.58	18.32										
barchart	kbw	-1.82%	18.39	18.43	-0.34	169,480	18.58	18.32	18.73	29.09	18.16		29.00	$673.07 m	1.08%	$0.20	+0.45	
barrons	kbw	1.82%	18.39	18.43	-0.34	168,028	18.58	18.32				32.43 million		$670.55 million	1.09%	$0.05		
bloomberg	kbw	-1.815%	18.390	18.430	-0.340	169,480	18.580	18.320		29.21	18.16	36.129mil	28.734	664.419mil	6.525	0.050 regular cash	0.640	
boston-com	kbw	-1.815%	18.39 usd	18.43	-0.3400	169,480	18.58	18.32	18.73	29.21	18.16	36,129,385						
bostonmerchant	kbw	-1.815%	18.39 usd	18.43	-0.3400	169,480	18.58	18.32	18.73	29.21	18.16	36,129,385						
business-insider	kbw	-1.815%	18.39 usd	18.43	-0.3400	169,480	18.58	18.32	18.73	29.21	18.16	36,129,385						
chron	kbw	-1.815%	18.39 usd	18.43	-0.3400	168,028	18.58	18.32	18.73	29.21	18.16	36,129,385						
cio-com	kbw	-1.82%	18.39 usd	18.43	-0.3400	168,028	18.58	18.32	18.73	29.21	18.16	36,129,385	35.37	664m	1.1	0.2		
cnn-money	kbw	-1.82%today&rsquo;s change	18.39data as of 4:01pm et	18.43	-0.34	167,428	18.58	18.32	18.73				35.4	$664.4m	1.09%			
easystockalterts	kbw	-1.84%	18.39	18.43	-0.34	168028	18.58	18.32	18.73	29.21	18.16		35.37				0.52	
eresearch-fidelity-com	kbw	-1.82%	18.3900	18.4300	-0.3400	168,028	18.5800	18.3200	18.7300	29.2100	18.1600	36,129,000	41.62	$676.70m	1.07%	$0.050000		
finance-abc7-com	kbw	-1.815%	18.39 usd	18.43	-0.3400	168,028	18.58	18.32	18.73	29.21	18.16	36,129,385						
finance-abc7chicago-com	kbw	-1.815%	18.39 usd	18.43	-0.3400	168,028	18.58	18.32	18.73	29.21	18.16	36,129,385						
financial-content	kbw	-1.815%	18.39 usd	18.43	-0.3400	168,028	18.58	18.32	18.73	29.21	18.16	36,129,385						
finapps-forbes-com	kbw	-1.8%	$18.39	18.43	-0.34	168,028	18.58	18.32	18.73	29.21	18.16	36 mil	40.9	664 mil	1.1	0.20	0.45	
finviz	kbw	-1.82%	18.39			168,028			18.73	-36.65%	1.27%	36.13m	27.96	676.71m		0.20	0.67	
fool	kbw	-1.82%	$18.39	$18.43	-0.34	168,028	$18.58	$18.32	$18.73	$29.21	$18.16		35.30	$664.42m		0.20		
foxbusiness	kbw		$18.39		-0.34	169,880			$18.73									
google-finance	kbw	(-1.82%)	18.39	18.43	-0.34	168,028.00	18.58	18.32		29.21	18.16	36.13m	27.33	664.42m	1.09	0.05	0.67	
howthemarketworks	kbw	-1.815%	18.39	18.43	-0.34	168,028	18.58	18.32	18.73									
hpcwire	kbw	-1.815%	18.39 usd	18.43	-0.3400	169,480	18.58	18.32	18.73	29.21	18.16	36,129,385						
insidestocks	kbw	-1.82%	18.39	18.43	-0.34	168028	18.58	18.32					price earnings ratio: 28.73					
investopedia	kbw	-1.82 %	$18.39	18.43	-0.34				18.73									
investorguide	kbw	-1.82%	18.39	18.43	-0.34		18.58	18.32		29.21	18.16		35.95	604.6m			0.521	
marketintellisearch	kbw	-1.82 %	$18.39	$18.43	-0.34	166.20k	$18.58	$18.32	$18.73			36.13m	27.96	0.68b	1.07 %		0.67	
marketwatch	kbw	-1.82%	$18.39	open: 18.43	-0.34	2,052	$18.58	$18.32	$18.73	$29.21	$18.16		34.31	$670.55m	1.09%	0.05	0.54	
minyanville	kbw	-1.815%	18.39 usd	18.43	-0.3400	168,028	18.58	18.32	18.73	29.21	18.16	36,129,385						
msn-money	kbw	-1.82%	18.39	18.43	-0.34	168,028	18.58	18.32	18.73	29.21	18.16	36.13 mil	35.37	676.7 mil	1.07%	0.20	0.67	
nasdaq-com	kbw	1.82%	$ 18.39		0.34	168,028	$ 18.58	$ 18.32	$ 18.73	$ 29.21	$ 18.16	36,129,000	40.87	$ 664,412,310	1.07 %	$0.200000	$ 0.45	
optimum	kbw	-1.82%	18.39 ( 4:15 pm edt)	18.43	-0.34	168,028	18.58	18.32	18.73	29.21	18.16	36.13m	35.4	664.4m	1.09	0.20	0.52	
paidcontent	kbw	-1.815%	18.39 usd	18.43	-0.3400	168,028	18.58	18.32	18.73	29.21	18.16	36,129,385						
pc-quote	kbw	-1.82%	18.39	18.43	-0.34	169,880	18.58	18.32	18.73	29.21	18.16	36,796,966	36.01923	676,696,000		0.05		
personal-wealth-biz	kbw	-1.82%	18.39	18.43	-0.34	169,880	18.58	18.32	18.73	29.21	18.16		35.95		1.33	0.25	0.521	
predictwallstreet	kbw	-1.82%	18.39		-0.34	168,028												
raymond-james	kbw	-1.82	18.39	18.43	-0.34	167,828	18.58	18.32	18.39	29.21	18.16		40.87				0.45	
renewable-energy-world	kbw	-1.815%	18.39 usd	18.43	-0.3400	168,028	18.58	18.32	18.73	29.21	18.16	36,129,385						
screamingmedia	kbw	-1.82%	$	open: 18.43	-0.34	2,052	$18.58	$18.32	$18.73	$29.21	$18.16		34.31	$670.55m	1.09%	0.05	0.54	
scroli	kbw	%	kbw			0												
simple-stock-quotes	kbw	-1.82%	last trade: 18.39		change: -0.340								p/e ratio: 35.95					
smartmoney	kbw	(-1.82%)	18.39	$18.43	-0.34	169,480	$18.58	$18.32	$18.73	$29.21	$18.16			676,700	1.07%	$0.05		
stocknod	kbw	-1.815%	18.39 usd	18.43	-0.3400	169,480	18.58	18.32	18.73	29.21	18.16	36,129,385						
stockpickr	kbw	-1.82%	$18.39 -0.34 | -1.82%	18.43	-0.34	168.03k	18.58	18.32	18.73	29.21	18.16							
stocksmart	kbw	.0 %	$19.93	28.19	0	12,872	21.21	19.92										
stocktwits	kbw	-1.76%	18.40		-0.33													
streetinsider-com	kbw	1.82%	18.39	$18.43	-0.34	168,028	$18.58	$18.32	$18.73	$29.21	$18.16		35.37				$0.52	
thecramerreport	kbw		18.39	18.43	-0.34	169480	18.58	18.32										
thestree	kbw	-1.82%	$18.39	18.43	-0.34	169480	18.58	18.32	18.73	-29.21	18.16	3.6129385e7		6.70561386e8				
tickerspy	kbw	-1.82%	$18.39	18.43	-0.34	168,028	18.58	18.32	18.73	29.21	18.16		36.0	678.8m	1.07%	$0.05		
tmx-quotemedia	kbw	-1.82%	18.390	18.430	-0.340	169,880	18.580	18.320	18.730	29.210	18.160	36,129,385	36.00	664,419,390	1.068	0.050 usd	0.52	
updown	kbw	-1.82%	$18.39	$18.43	-$0.34	167,428	$18.58	$18.32	$18.73	$29.21	$18.16	36.12b	31.12	$677m			0.60	
wallstreetsurvivor	kbw	-1.82%	18.39	18.43	-0.34	168,028	18.58	18.32		29.21	18.16		36.00	$677m	1.10%	1.10 -	0.71	
yahoo-finance	kbw	1.82%	18.39	18.43	0.34	168,028	18.58	18.32	18.73	29.21	18.16		35.30	604.57m	1.10%	0.20	0.52	
ycharts-com	kbw	-1.66%	18.40		-0.31					29.21	18.22		35.38	673.44m	1.02%		0.52	
zacks	kbw	(-1.82%)	18.39		-0.34	vol.  168,028	18.58	18.32		29.21	18.16		29.27	676.70 m	1.07	0.20	.64	
advfn	amg	-2.33	105.98	106.45	-2.53	513101	106.6	104.63										
barchart	amg	-2.33%	105.98	106.45	-2.53	513,101	106.60	104.63	108.51	113.00	60.78		16.17	$5.50 b			+3.10	
barrons	amg	2.33%	105.98	106.45	-2.53	509,710	106.60	104.63				49.40 million		$5.45 billion	amg has not issued dividends in more than 1 year.			
bloomberg	amg	-2.332%	105.980	106.450	-2.530	513,101	106.600	104.630		113.00	60.78	52.053mil	17.842	5,516.597mil			5.940	
boston-com	amg	-2.332%	105.98 usd	106.45	-2.530	513,101	106.60	104.63	108.51	113.00	59.11	52,053,190						
bostonmerchant	amg	-2.332%	105.98 usd	106.45	-2.530	513,101	106.60	104.63	108.51	113.00	59.11	52,053,190						
business-insider	amg	-2.332%	105.98 usd	106.45	-2.530	513,101	106.60	104.63	108.51	113.00	59.11	52,053,190						
chron	amg	-2.332%	105.98 usd	106.45	-2.530	513,101	106.60	104.63	108.51	113.00	59.11	52,053,190						
cio-com	amg	-2.33%	105.98 usd	106.45	-2.530	513,101	106.60	104.63	108.51	113.00	59.11	52,053,190	33.54	6b				
cnn-money	amg	-2.33%	105.98	106.45	-2.53	513,101	106.60	104.63	108.51				33.5	$5.5b				
easystockalterts	amg	-2.38%	105.98	106.45	-2.53	513101	106.60	104.63	108.51	113.00	59.85		33.54				3.16	
eresearch-fidelity-com	amg	-2.33%	105.9800	106.4500	-2.5300	513,101	106.6000	104.6300	108.5100	113.0000	60.7800	52,053,000	35.00	$5.65b				
finance-abc7-com	amg	-2.332%	105.98 usd	106.45	-2.530	513,101	106.60	104.63	108.51	113.00	59.11	52,053,190						
finance-abc7chicago-com	amg	-2.332%	105.98 usd	106.45	-2.530	513,101	106.60	104.63	108.51	113.00	59.11	52,053,190						
financial-content	amg	-2.332%	105.98 usd	106.45	-2.530	513,101	106.60	104.63	108.51	113.00	59.11	52,053,190						
finapps-forbes-com	amg	-2.3%	$105.98	106.45	-2.53	513,101	106.60	104.63	108.51	113.00	60.78	52 mil	34.2	6 bil	0.0	0.00	3.10	
finviz	amg	-2.33%	105.98			513,101			108.51	-6.21%	74.37%	52.05m	34.19	5.52b			3.10	
fool	amg	-2.33%	$105.98	$106.45	-2.53	509,710	$106.60	$104.63	$108.51	$113.00	$60.78		32.90	$5.52b				
foxbusiness	amg		$105.98		-2.53	513,101			$108.51									
google-finance	amg	(-2.33%)	105.98	106.45	-2.53	513,101.00	106.60	104.63		113.00	60.78	52.05m	34.23	5.52b			3.10	
howthemarketworks	amg	-2.332%	105.98	106.45	-2.53	509,710	106.6	104.63	108.51									
hpcwire	amg	-2.332%	105.98 usd	106.45	-2.530	513,101	106.60	104.63	108.51	113.00	59.11	52,053,190						
insidestocks	amg	-2.33%	105.98	106.45	-2.53	509710	106.60	104.63					price earnings ratio: 16.38					
investopedia	amg	-2.33 %	$105.98	106.45	-2.53				108.51									
investorguide	amg	-2.33%	105.98	106.07	-2.53		106.60	104.63		113.00	60.78		34.65	5.517b			3.132	
marketintellisearch	amg	-2.33 %	$105.98	$106.07	-2.53	519.80k	$106.60	$104.63	$108.51			52.05m	35.00	5.65b	0.0 %		3.10	
marketwatch	amg	-2.33%	$105.58	open: 106.45	-2.53	4,035	$106.60	$104.63	$108.51	$113.00	$60.78		35.11	$5.45b			3.02	
minyanville	amg	-2.332%	105.98 usd	106.45	-2.530	513,101	106.60	104.63	108.51	113.00	59.11	52,053,190						
msn-money	amg	-2.33%	105.98	106.45	-2.53	513,101	106.60	104.63	108.51	113.00	60.78	52.05 mil	33.43	5.65 bil			3.10	
nasdaq-com	amg	2.33%	$ 105.98		2.53	513,101	$ 106.60	$ 104.63	$ 108.51	$ 113	$ 60.78	52,053,000	34.19	$ 5,516,576,940			$ 3.10	
optimum	amg	-2.33%	105.98 ( 4:15 pm edt)	106.45	-2.53	513,101	106.60	104.63	108.51	113.00	59.85	52.05m	33.5	5.5b			3.16	
paidcontent	amg	-2.332%	105.98 usd	106.45	-2.530	513,101	106.60	104.63	108.51	113.00	59.11	52,053,190						
pc-quote	amg	-2.33%	105.98	106.45	-2.53	513,101	106.6	104.63	108.51	113.00	60.78	53,295,631	34.23028	5,648,271,000				
personal-wealth-biz	amg	-2.33%	105.98	106.07	-2.53	513,101	106.60	104.63	108.51	113.00	60.78		34.65			0.00	3.132	
predictwallstreet	amg	-2.33%	105.98		-2.53	513,101												
raymond-james	amg	-2.33	105.98	106.45	-2.53	513,101	106.60	104.63	105.98	113.00	60.78		33.33				3.18	
renewable-energy-world	amg	-2.332%	105.98 usd	106.45	-2.530	513,101	106.60	104.63	108.51	113.00	59.11	52,053,190						
screamingmedia	amg	-2.33%	$	open: 106.45	-2.53	4,035	$106.60	$104.63	$108.51	$113.00	$60.78		35.11	$5.45b			3.02	
scroli	amg	%	amg			0												
simple-stock-quotes	amg	-2.33%	last trade: 105.98		change: -2.530								p/e ratio: 34.65					
smartmoney	amg	(-2.33%)	105.98	$106.45	-2.53	513,101	$106.60	$104.63	$108.51	$113.00	$60.78			5,648,300	0.00%	$0.24		
stocknod	amg	-2.332%	105.98 usd	106.45	-2.530	513,101	106.60	104.63	108.51	113.00	59.11	52,053,190						
stockpickr	amg	-2.33%	$105.98 -2.53 | -2.33%	106.45	-2.53	513.10k	106.60	104.63	108.51	113.00	60.78							
stocksmart	amg	.0 %	$99.84	98.83	0	53,062	105.03	99.67										
stocktwits	amg	-2.32%	105.99		-2.52													
streetinsider-com	amg	2.33%	105.98	$106.45	-2.53	513,101	$106.60	$104.63	$108.51	$113.00	$59.85		33.54				$3.16	
thecramerreport	amg		105.98	106.07	-2.53	513101	106.60	104.63										
thestree	amg	-2.33%	$105.98	106.45	-2.53	513101	106.6	104.63	108.51	-113.0	60.78	5.205319e7		5.445804738e9				
tickerspy	amg	-2.33%	$105.98	106.45	-2.53	513,101	106.60	104.63	108.51	113.00	60.78		34.2	5.6b	0.00%	$0.00		
tmx-quotemedia	amg	-2.33%	105.980	106.450	-2.530	513,101	106.600	104.630	108.510	113.000	60.780	52,053,190	34.30	5,516,597,076			3.16	
updown	amg	-2.33%	$105.98	$106.45	-$2.53	508,700	$106.60	$104.63	$108.51	$113.00	$60.78	52.05b	33.71	$5.64b			3.22	
wallstreetsurvivor	amg	-2.33%	105.98	106.45	-2.53	509,710	106.60	104.63		113.00	63.32		34.30	$6b			2.81	
yahoo-finance	amg	2.33%	105.98	106.07	2.53	513,101	106.60	104.63	108.51	113.00	60.78		33.84	5.52b			3.13	
ycharts-com	amg	-2.32%	105.99		-2.52					113.00	59.85		33.44	5.50b	0.00%		3.17	
zacks	amg	(-2.33%)	105.98		-2.53	vol.  513,101	106.60	104.63		113.00	59.85		16.77	5.65 b	0.00	0.00	6.47	
advfn	oeh	-3.63	10.89	11.1	-0.41	894531	11.2	10.75										
barchart	oeh	-3.63%	10.89	11.10	-0.41	894,531	11.20	10.75	11.30	14.24	7.63		0.00	$1.12 b			-0.67	
barrons	oeh	3.63%	10.89	11.10	-0.41	891,536	11.20	10.75				91.54 million		$1.35 billion	oeh has not issued dividends in more than 1 year.	$0.02		
bloomberg	oeh	-3.628%	10.890	11.100	-0.410	894,531	11.200	10.750		14.24	7.62	102.469mil		1,312.370mil			-0.120	
boston-com	oeh	-3.628%	10.89 usd	11.10	-0.4100	894,531	11.20	10.75	11.30	14.24	7.050	42,148,000						
bostonmerchant	oeh	-3.628%	10.89 usd	11.10	-0.4100	894,531	11.20	10.75	11.30	14.24	7.050	42,148,000						
business-insider	oeh	-3.628%	10.89 usd	11.10	-0.4100	894,531	11.20	10.75	11.30	14.24	7.050	42,148,000						
chron	oeh	-3.628%	10.89 usd	11.10	-0.4100	894,531	11.20	10.75	11.30	14.24	7.050	42,148,000						
cio-com	oeh	-3.63%	10.89 usd	11.10	-0.4100	894,531	11.20	10.75	11.30	14.24	7.050	42,148,000		459m				
easystockalterts	oeh	-3.69%	10.89	11.10	-0.41	894531	11.20	10.75	11.30	14.24	7.13						0.00	
eresearch-fidelity-com	oeh	-3.63%	10.8900	11.1000	-0.4100	894,531	11.2000	10.7500	11.3000	14.2400	7.6150	120,513,000	nm	$1.36b				
finance-abc7-com	oeh	-3.628%	10.89 usd	11.10	-0.4100	894,531	11.20	10.75	11.30	14.24	7.050	42,148,000						
finance-abc7chicago-com	oeh	-3.628%	10.89 usd	11.10	-0.4100	894,531	11.20	10.75	11.30	14.24	7.050	42,148,000						
financial-content	oeh	-3.628%	10.89 usd	11.10	-0.4100	894,531	11.20	10.75	11.30	14.24	7.050	42,148,000						
finapps-forbes-com	oeh	-3.6%	$10.89	11.10	-0.41	894,531	11.20	10.75	11.30	14.24	7.61	102 mil		1 bil	0.0	0.00	-0.67	
finviz	oeh	-3.63%	10.89			894,531			11.30	-23.53%	42.91%	108.92m		1.23b			-0.63	
fool	oeh	-3.63%	$10.89	$11.10	-0.41	891,536	$11.20	$10.75	$11.30	$14.24	$7.61		0.00	$1.31b	0.80%	0.05		
foxbusiness	oeh		$10.89		-0.41	894,531			$11.30									
google-finance	oeh	(-3.63%)	10.89	11.10	-0.41	894,531.00	11.20	10.75		14.24	7.61	120.51m		1.31b			-0.63	
howthemarketworks	oeh	-3.628%	10.89	11.1	-0.41	891,536	11.2	10.75	11.3									
hpcwire	oeh	-3.628%	10.89 usd	11.10	-0.4100	894,531	11.20	10.75	11.30	14.24	7.050	42,148,000						
insidestocks	oeh	-3.63%	10.89	11.10	-0.41	891536	11.20	10.75										
investopedia	oeh	-3.63 %	$10.89	11.10	-0.41				11.30									
investorguide	oeh	-3.63%	10.89	11.10	-0.41		11.20	10.75		14.24	7.62			1.116b			-0.668	
marketintellisearch	oeh	-3.63 %	$10.89	$11.10	-0.41	885.50k	$11.20	$10.75	$11.30			108.92m	0.00	1.23b	0.0 %		-0.63	
marketwatch	oeh	-3.63%	$10.89	open: 11.10	-0.41	3,195	$11.20	$10.75	$11.30	$14.24	$7.63			$1.35b				
minyanville	oeh	-3.628%	10.89 usd	11.10	-0.4100	894,531	11.20	10.75	11.30	14.24	7.050	42,148,000						
msn-money	oeh	-3.63%	10.89	11.10	-0.41	894,531	11.20	10.75	11.30	14.24	7.62	120.51 mil	-17.56	1.36 bil			-0.68	
nasdaq-com	oeh	3.63%	$ 10.89		0.41	894,531	$ 11.20	$ 10.75	$ 11.30	$ 14.24	$ 7.615	102,469,000		$ 1,115,887,410	0.89 %	$0.100000	$ -0.67	
optimum	oeh	-3.63%	10.89 ( 4:15 pm edt)	11.10	-0.41	894,531	11.20	10.75	11.30	14.24	7.13	42.15m		459.0m	0.92	0.10		
paidcontent	oeh	-3.628%	10.89 usd	11.10	-0.4100	894,531	11.20	10.75	11.30	14.24	7.050	42,148,000						
pc-quote	oeh	-3.63%	10.89	11.1	-0.41	894,531	11.2	10.75	11.3	14.24	7.62	106,326,878	-18.22581	1,157,900,000		0.025		
personal-wealth-biz	oeh	-3.63%	10.89	11.10	-0.41	894,531	11.20	10.75	11.30	14.24	7.62					0.00	-0.668	
predictwallstreet	oeh	-3.63%	10.89		-0.41	894,531												
raymond-james	oeh	-3.63	10.89	11.10	-0.41	894,531	11.20	10.75	10.89	14.24	7.62						-0.62	
renewable-energy-world	oeh	-3.628%	10.89 usd	11.10	-0.4100	894,531	11.20	10.75	11.30	14.24	7.050	42,148,000						
screamingmedia	oeh	-3.63%	$	open: 11.10	-0.41	3,195	$11.20	$10.75	$11.30	$14.24	$7.63			$1.35b				
scroli	oeh	%	oeh			0												
simple-stock-quotes	oeh	-3.63%	last trade: 10.89		change: -0.410													
smartmoney	oeh	(-3.63%)	10.89	$11.10	-0.41	894,531	$11.20	$10.75	$11.30	$14.24	$7.62			1,157,900	0.00%	$0.03		
stocknod	oeh	-3.628%	10.89 usd	11.10	-0.4100	894,531	11.20	10.75	11.30	14.24	7.050	42,148,000						
stockpickr	oeh	-3.63%	$10.89 -0.41 | -3.63%	11.09	-0.41	894.53k	11.20	10.75	11.30	14.24	7.62							
stocksmart	oeh	.0 %	$11.13	12.97	0	75,086	11.61	11.1										
stocktwits	oeh	-3.50%	10.90		-0.40													
streetinsider-com	oeh	3.63%	10.89	$11.10	-0.41	894,531	$11.20	$10.75	$11.30	$14.24	$7.13						$0.00	
thecramerreport	oeh		10.89	11.10	-0.41	894531	11.20	10.75										
thestree	oeh	-3.63%	$10.89	11.09	-0.41	894531	11.2	10.75	11.3	-14.24	7.62	1.20513478e8		1.14970218e9				
tickerspy	oeh	-3.63%	$10.89	11.10	-0.41	894,531	11.20	10.75	11.30	14.24	7.62		-18.2	1.3b	0.00%	$0.03		
tmx-quotemedia	oeh	-3.63%	10.890	11.100	-0.410	894,531	11.200	10.750	11.300	14.240	7.615	120,513,478		1,312,391,775			-0.68	
updown	oeh	-3.63%	$10.89	$11.10	-$0.41	891,536	$11.20	$10.75	$11.30	$14.24	$7.62	120.51b		$1.36b			-0.68	
wallstreetsurvivor	oeh	-3.63%	10.89	11.10	-0.41	891,536	11.20	10.75		14.24	8.35			$1b			-0.68	
yahoo-finance	oeh	3.63%	10.89	11.10	0.41	894,531	11.20	10.75	11.30	14.24	7.62			1.12b			-0.67	
ycharts-com	oeh	-3.58%	10.90		-0.41					14.24	7.13			1.12b	0.00%		-0.67	
zacks	oeh	(-3.63%)	10.89		-0.41	vol.  894,531	11.20	10.75		14.24	7.13			1.16 b	0.00	0.00	-.14	
advfn	kcg	0.00	14.11		0.0													
barchart	kcg	-2.58%	10.97	11.16	-0.29	912,077	11.16	10.91	11.26	14.95	10.72		9.95	$1.11 b			+1.01	
barrons	kcg	2.58%	10.97	11.16	-0.29	902,130	11.16	10.91				94.45 million		$1.10 billion	kcg has not issued dividends in more than 1 year.			
bloomberg	kcg	-2.575%	10.970	11.160	-0.290	912,077	11.160	10.910		14.95	10.72	100.363mil	9.795	1,100.987mil			1.120	
boston-com	kcg	-2.575%	10.97 usd	11.16	-0.2900	912,077	11.16	10.91	11.26	14.95	10.72	100,363,431						
bostonmerchant	kcg	-2.575%	10.97 usd	11.16	-0.2900	912,077	11.16	10.91	11.26	14.95	10.72	100,363,431						
business-insider	kcg	-2.575%	10.97 usd	11.16	-0.2900	912,077	11.16	10.91	11.26	14.95	10.72	100,363,431						
chron	kcg	-2.575%	10.97 usd	11.16	-0.2900	912,077	11.16	10.91	11.26	14.95	10.72	100,363,431						
cio-com	kcg	-2.58%	10.97 usd	11.16	-0.2900	912,077	11.16	10.91	11.26	14.95	10.72	100,363,431	10.97	1b				
cnn-money	kcg	-2.58%	10.97	11.16	-0.29	917,877	11.16	10.91	11.26				11.0	$1.1b				
easystockalterts	kcg	-2.60%	10.97	11.16	-0.29	912077	11.16	10.91	11.26	14.95	10.72		10.97				1.00	
eresearch-fidelity-com	kcg	-2.58%	10.9700	11.1600	-0.2900	912,077	11.1600	10.9100	11.2600	14.9500	10.7200	100,363,000	11.15	$1.13b				
finance-abc7-com	kcg	-2.575%	10.97 usd	11.16	-0.2900	912,077	11.16	10.91	11.26	14.95	10.72	100,363,431						
finance-abc7chicago-com	kcg	-2.575%	10.97 usd	11.16	-0.2900	912,077	11.16	10.91	11.26	14.95	10.72	100,363,431						
financial-content	kcg	-2.575%	10.97 usd	11.16	-0.2900	912,077	11.16	10.91	11.26	14.95	10.72	100,363,431						
finapps-forbes-com	kcg	-2.6%	$10.97	11.16	-0.29	912,077	11.16	10.91	11.26	14.95	10.72	100 mil	10.9	1 bil	0.0	0.00	1.01	
finviz	kcg	-2.58%	10.97			912,077			11.26	-26.62%	2.33%	100.36m	10.86	1.10b			1.01	
fool	kcg	-2.58%	$10.97	$11.16	-0.29	906,277	$11.16	$10.91	$11.26	$14.95	$10.72		11.00	$1.10b				
foxbusiness	kcg		$10.97		-0.29	913,618			$11.26									
google-finance	kcg	(-2.58%)	10.97	11.16	-0.29	912,077.00	11.16	10.91		14.95	10.72	100.36m	10.86	1.10b			1.01	
howthemarketworks	kcg	-2.575%	10.97	11.16	-0.29	902,130	11.16	10.91	11.26									
hpcwire	kcg	-2.575%	10.97 usd	11.16	-0.2900	912,077	11.16	10.91	11.26	14.95	10.72	100,363,431						
insidestocks	kcg	-2.58%	10.97	11.16	-0.29	913600	11.16	10.91					price earnings ratio: 9.97					
investopedia	kcg	-2.58 %	$10.97	11.16	-0.29				11.26									
marketintellisearch	kcg	-2.58 %	$10.97	$11.16	-0.29	821.60k	$11.16	$10.91	$11.26			100.36m	11.15	1.13b	0.0 %		1.01	
marketwatch	kcg	-2.58%	$10.97	open: 11.16	-0.29	33,947	$11.16	$10.91	$11.26	$14.95	$10.72		24.17	$1.10b			0.45	
minyanville	kcg	-2.575%	10.97 usd	11.16	-0.2900	912,077	11.16	10.91	11.26	14.95	10.72	100,363,431						
msn-money	kcg	-2.58%	10.97	11.16	-0.29	912,077	11.16	10.91	11.26	14.95	10.72	100.36 mil	10.97	1.13 bil			1.01	
nasdaq-com	kcg	2.58%	$ 10.97		0.29	912,077	$ 11.16	$ 10.91	$ 11.26	$ 14.95	$ 10.72	100,363,000	10.86	$ 1,100,982,110			$ 1.01	
optimum	kcg	-2.58%	10.97 ( 4:15 pm edt)	11.16	-0.29	912,077	11.16	10.91	11.26	14.95	10.72	100.36m	11.0	1.1b			1.00	
paidcontent	kcg	-2.575%	10.97 usd	11.16	-0.2900	912,077	11.16	10.91	11.26	14.95	10.72	100,363,431						
pc-quote	kcg	-2.58%	10.97	11.16	-0.29	912,077	11.16	10.91	11.26	14.95	10.72	103,016,171	11.26	1,130,087,000				
personal-wealth-biz	kcg	-2.58%	10.97	11.16	-0.29	913,618	11.16	10.91	11.26	15.35	11.88		11.28			0.00	0.998	
predictwallstreet	kcg	-2.58%	10.97		-0.29	912,077												
raymond-james	kcg	-2.58	10.97	11.16	-0.29	912,077	11.16	10.91	10.97	14.95	10.72		10.55				1.04	
renewable-energy-world	kcg	-2.575%	10.97 usd	11.16	-0.2900	912,077	11.16	10.91	11.26	14.95	10.72	100,363,431						
screamingmedia	kcg	-2.58%	$	open: 11.16	-0.29	33,947	$11.16	$10.91	$11.26	$14.95	$10.72		24.17	$1.10b			0.45	
scroli	kcg	%	kcg			0												
simple-stock-quotes	kcg	-2.58%	last trade: 10.97		change: -0.290								p/e ratio: 11.28					
smartmoney	kcg	(-2.58%)	10.97	$11.16	-0.29	912,077	$11.16	$10.91	$11.26	$14.95	$10.72			1,130,100	0.00%	$0.00		
stocknod	kcg	-2.575%	10.97 usd	11.16	-0.2900	912,077	11.16	10.91	11.26	14.95	10.72	100,363,431						
stockpickr	kcg	-2.58%	$10.97 -0.29 | -2.58%	11.16	-0.29	912.08k	11.16	10.91	11.26	14.95	10.72							
stocksmart	kcg	.0 %	$11.74	13.7	0	192,243	12.3	11.74										
stocktwits	kcg	-2.49%	10.98		-0.28													
streetinsider-com	kcg	2.58%	10.97	$11.16	-0.29	912,077	$11.16	$10.91	$11.26	$14.95	$10.72		10.97				$1.00	
thecramerreport	kcg		10.97	11.16	-0.29	912077	11.16	10.91										
thestree	kcg	-2.58%	$10.97	11.16	-0.29	912077	11.16	10.91	11.26	-14.95	10.72	1.00363431e8		1.097975935e9				
tickerspy	kcg	-2.58%	$10.97	11.16	-0.29	912,077	11.16	10.91	11.26	14.95	10.72		11.3	1.1b	0.00%	$0.00		
tmx-quotemedia	kcg	-2.58%	10.970	11.160	-0.290	913,618	11.160	10.910	11.260	14.950	10.720	100,363,431	11.30	1,100,986,838			1.00	
updown	kcg	-2.58%	$10.97	$11.16	-$0.29	878,130	$11.16	$10.91	$11.26	$14.95	$10.72	100.36b	10.84	$1.13b			1.04	
wallstreetsurvivor	kcg	-2.58%	10.97	11.16	-0.29	902,130	11.16	10.91		14.95	10.72		11.30	$1b			0.97	
yahoo-finance	kcg	2.58%	10.97	11.16	0.29	912,077	11.16	10.91	11.26	14.95	10.72		10.99	1.00b			1.00	
ycharts-com	kcg	-2.31%	10.98		-0.26					14.95	10.74		10.98	1.11b	0.00%		1.00	
zacks	kcg	(-2.58%)	10.97		-0.29	vol.  912,077	11.16	10.91		14.95	10.72		10.24	1.13 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	+0.93%today&rsquo;s change	7.59data as of 3:59pm et	7.42	+0.07	226,913	7.61	7.36	7.52				nm	$30.2m				
easystockalterts	crbc	0.00%	0.69	1.80	+0.00	307156	0.69	0.69	0.69	1.07	0.55						-0.76	
finance-abc7-com	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
finance-abc7chicago-com	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
financial-content	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
finviz	crbc	0.00%	0.69			0			0.69	-35.51%	25.45%	397.78m		274.47m			-0.77	
fool	crbc																	
foxbusiness	crbc		$6.90		-0.00	518,833			$6.90									
google-finance	crbc	(0.66%)	7.57	7.42	+0.05	227,013.00	7.61	7.36		10.70	5.50	39.78m		301.12m			-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	-0.31 %	$38.99	$39.17	-0.12	35.10k	$38.71	$38.03	$39.11			397.78m	0.00	0.27b	0.0 %		-0.77	
marketwatch	crbc	+0.66%	$7.57	open: 7.42	+0.05	13,032	$7.61	$7.36	$7.52	$7.61	$0.55			$3.01b				
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	+0.66%	7.57	7.42	+0.05	227,013	7.61	7.36	7.52	10.70	5.50	39.80 mil	-0.98	299.3 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	+0.66%	$	open: 7.42	+0.05	15,732	$7.61	$7.36	$7.52	$7.61	$0.55			$3.01b				
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	-0.01%	$6.90 0.00 | -0.01%	6.90	0.00	518.83k	7.07	6.70	6.90	1.07	0.55							
stocksmart	crbc	.0 %	$.8395	.607	0	48,303	.8501	.8224										
stocktwits	crbc	2.03%	0.70		+0.01													
streetinsider-com	crbc	-0%	0.69	$1.80		307,156	$0.69	$0.69	$0.69	$1.07	$0.55						$-0.76	
thecramerreport	crbc		0.00															
thestree	crbc	-0.01%	$6.9	6.9	0.0	518833	7.07	6.7	6.9	-1.07	0.55	3.97777045e8		2.74466161e8				
tickerspy	crbc	%	$										.		null	null		
tmx-quotemedia	crbc																	
wallstreetsurvivor	crbc	0.00%	0.69	0.69	0.00	5,188,330	0.71	0.67		10.00	5.50			$3b			-8.00	
yahoo-finance	crbc																	
ycharts-com	crbc	+0.00%	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	+1.282%	0.1975 gbp	0.1933	+0.0025	40,953	0.1975	0.1900	0.1950	0.2600	0.1200	727,762,868						
bostonmerchant	aly	+1.282%	0.1975 gbp	0.1933	+0.0025	40,953	0.1975	0.1900	0.1950	0.2600	0.1200	727,762,868						
business-insider	aly	+1.282%	0.1975 gbp	0.1933	+0.0025	40,953	0.1975	0.1900	0.1950	0.2600	0.1200	727,762,868						
chron	aly	+1.282%	0.1975 gbp	0.1933	+0.0025	40,953	0.1975	0.1900	0.1950	0.2600	0.1200	727,762,868						
cio-com	aly	+1.28%	0.1975 gbp	0.1933	+0.0025	40,953	0.1975	0.1900	0.1950	0.2600	0.1200							
cnn-money	aly																	
easystockalterts	aly	0.00%	6.55	0.00	+0.00	151000	6.55	6.55	6.55	8.02	1.79						-0.41	
finance-abc7-com	aly	+1.282%	0.1975 gbp	0.1933	+0.0025	40,953	0.1975	0.1900	0.1950	0.2600	0.1200	727,762,868						
finance-abc7chicago-com	aly	+1.282%	0.1975 gbp	0.1933	+0.0025	40,953	0.1975	0.1900	0.1950	0.2600	0.1200	727,762,868						
financial-content	aly	+1.282%	0.1975 gbp	0.1933	+0.0025	40,953	0.1975	0.1900	0.1950	0.2600	0.1200	727,762,868						
fool	aly																	
foxbusiness	aly																	
google-finance	aly	(1.28%)	19.75	19.50	+0.25	null	19.75	19.00		26.00	18.00	7.28m	7.45	143.73m*	7.59*	1.00	0.03*	
howthemarketworks	aly																	
hpcwire	aly	+1.282%	0.1975 gbp	0.1933	+0.0025	40,953	0.1975	0.1900	0.1950	0.2600	0.1200	727,762,868						
insidestocks	aly																	
investorguide	aly	0.00%	6.55		0.00					8.02	1.79						0.00	
marketintellisearch	aly	-0.22 %	$9.18	$9.02	-0.02	855.60k	$9.45	$8.87	$9.20						%			
marketwatch	aly	+1.65%	1.85	open: 1.85	+0.03	1,335	1.88	1.85	1.82	6.66	1.80			740,000				
minyanville	aly	+1.282%	0.1975 gbp	0.1933	+0.0025	40,953	0.1975	0.1900	0.1950	0.2600	0.1200	727,762,868						
msn-money	aly																	
paidcontent	aly	+1.282%	0.1975 gbp	0.1933	+0.0025	40,953	0.1975	0.1900	0.1950	0.2600	0.1200	727,762,868						
pc-quote	aly	0.00%				0						0		0				
personal-wealth-biz	aly	0.00%	6.55			0			6.55	8.02	1.79					0.00	0.00	
raymond-james	aly																	
renewable-energy-world	aly	+1.282%	0.1975 gbp	0.1933	+0.0025	40,953	0.1975	0.1900	0.1950	0.2600	0.1200	727,762,868						
screamingmedia	aly	+1.65%		open: 1.85	+0.03	1,335	1.88	1.85	1.82	6.66	1.80			740,000				
scroli	aly	%	aly			0												
simple-stock-quotes	aly	0.00%	last trade: 6.55		change: 0.000													
smartmoney	aly																	
stocknod	aly	+1.282%	0.1975 gbp	0.1933	+0.0025	40,953	0.1975	0.1900	0.1950	0.2600	0.1200	727,762,868						
stockpickr	aly	-3.96%	$6.55 -0.27 | -3.96%	7.00	-0.27	6.86m	7.09	6.55	6.82	8.02	1.79							
stocksmart	aly	%	$6.62	7.1		679,141	7.09	6.59										
stocktwits	aly	-2.93%	6.62		-0.20													
streetinsider-com	aly	-0%	6.55	$0.00		151,000	$6.55	$6.55	$6.55	$8.02	$1.79						$-0.41	
thecramerreport	aly		6.55		0.00	0												
thestree	aly	-3.96%	$6.55	7.0	-0.27	6861077	7.09	6.55	6.82	-8.02	1.79	7.3426715e7		4.80944983e8				
tickerspy	aly	0.00%	$6.55	7.00	0.00	10,887,089	7.09	6.55	6.55	8.02	1.79		-16.2		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	-4.07	1.18	1.22	-0.05	126804	1.22	1.18										
barchart	ikan	-2.48%	1.18	1.22	-0.03	126,304	1.22	1.18	1.21	2.00	0.86		0.00	$80.46 m			-0.86	
barrons	ikan	2.48%	1.18	1.22	-0.03	126,804	1.22	1.18				56.71 million		$66.92 million	ikan has not issued dividends in more than 1 year.			
bloomberg	ikan	-2.479%	1.180	1.220	-0.030	126,804	1.220	1.180		2.00	0.86	68.186mil		80.459mil			-0.380	
boston-com	ikan	-2.479%	1.180 usd	1.220	-0.0300	126,804	1.220	1.180	1.210	2.000	0.8600	68,185,912						
bostonmerchant	ikan	-2.479%	1.180 usd	1.220	-0.0300	126,804	1.220	1.180	1.210	2.000	0.8600	68,185,912						
business-insider	ikan	-2.479%	1.180 usd	1.220	-0.0300	126,804	1.220	1.180	1.210	2.000	0.8600	68,185,912						
chron	ikan	-2.479%	1.180 usd	1.220	-0.0300	126,804	1.220	1.180	1.210	2.000	0.8600	68,185,912						
cio-com	ikan	-2.48%	1.180 usd	1.220	-0.0300	126,804	1.220	1.180	1.210	2.000	0.8600	68,185,912		80m				
cnn-money	ikan	-2.48%	1.18	1.22	-0.03	125,704	1.22	1.18	1.21				nm	$80.5m				
easystockalterts	ikan	-2.46%	1.18	1.22	-0.03	126804	1.22	1.18	1.21	2.00	0.86						-0.83	
eresearch-fidelity-com	ikan	-2.48%	1.1800	1.2200	-0.0300	126,804	1.2200	1.1800	1.2100	2.0000	0.8600	68,186,000	nm	$82.51m				
finance-abc7-com	ikan	-2.479%	1.180 usd	1.220	-0.0300	126,804	1.220	1.180	1.210	2.000	0.8600	68,185,912						
finance-abc7chicago-com	ikan	-2.479%	1.180 usd	1.220	-0.0300	126,804	1.220	1.180	1.210	2.000	0.8600	68,185,912						
financial-content	ikan	-2.479%	1.180 usd	1.220	-0.0300	126,804	1.220	1.180	1.210	2.000	0.8600	68,185,912						
finapps-forbes-com	ikan	-2.5%	$1.18	1.22	-0.03	126,804	1.22	1.18	1.21	2.00	0.86	68 mil		80 mil	0.0	0.00	-0.86	
finviz	ikan	-2.48%	1.18			126,804			1.21	-41.00%	37.21%	68.19m		82.51m			-0.85	
fool	ikan	-2.48%	$1.18	$1.22	-0.03	126,804	$1.22	$1.18	$1.21	$2.00	$0.86		0.00	$80.46m				
foxbusiness	ikan		$1.18		-0.03	126,804			$1.21									
google-finance	ikan	(-2.48%)	1.18	1.22	-0.03	126,804.00	1.22	1.18		2.00	0.86	68.19m		80.46m			-0.85	
howthemarketworks	ikan	-2.479%	1.18	1.22	-0.03	126,804	1.22	1.18	1.21									
hpcwire	ikan	-2.479%	1.180 usd	1.220	-0.0300	126,804	1.220	1.180	1.210	2.000	0.8600	68,185,912						
insidestocks	ikan	-2.48%	1.18	1.22	-0.03	125804	1.22	1.18										
investopedia	ikan	-2.48 %	$1.18	1.22	-0.03				1.21									
investorguide	ikan	-2.48%	1.18	1.20	-0.03		1.22	1.18		2.15	0.86			80.5m			-0.79	
marketintellisearch	ikan	-2.48 %	$1.18	$1.20	-0.03	124.90k	$0.00	$1.18	$1.21			68.19m	0.00	0.08b	0.0 %		-0.85	
marketwatch	ikan	-2.48%	$1.19	open: 1.22	-0.03	1,100	$1.22	$1.18	$1.21	$2.00	$0.86			$66.92m				
minyanville	ikan	-2.479%	1.180 usd	1.220	-0.0300	126,804	1.220	1.180	1.210	2.000	0.8600	68,185,912						
msn-money	ikan	-2.48%	1.18	1.22	-0.03	126,804	1.22	1.18	1.21	2.00	0.86	68.19 mil	-1.42	82.5 mil			-0.86	
nasdaq-com	ikan	2.48%	$ 1.18	$ 1.20	0.03	126,804	$ 1.22	$ 1.18	$ 1.21	$ 2	$ 0.86	68,186,000		$ 80,459,480			$ -0.86	
optimum	ikan	-2.48%	1.18 ( 4:30 pm edt)	1.22	-0.03	126,804	1.22	1.18	1.21	2.00	0.86	68.19m		80.5m			-0.83	
paidcontent	ikan	-2.479%	1.180 usd	1.220	-0.0300	126,804	1.220	1.180	1.210	2.000	0.8600	68,185,912						
pc-quote	ikan	-2.48%	1.18	1.22	-0.03	126,804	1.22	1.18	1.21	2.00	0.86	69,919,576	-1.45783	82,505,000				
personal-wealth-biz	ikan	-2.48%	1.18	1.20	-0.03	126,804	1.22	1.18	1.21	2.15	0.86					0.00	-0.79	
predictwallstreet	ikan	-2.48%	1.18		-0.03	126,804												
raymond-james	ikan	-2.48	1.18	1.22	-0.03	126,804	1.22	1.18	1.18	2.00	0.86						-0.86	
renewable-energy-world	ikan	-2.479%	1.180 usd	1.220	-0.0300	126,804	1.220	1.180	1.210	2.000	0.8600	68,185,912						
screamingmedia	ikan	-2.48%	$	open: 1.22	-0.03	1,100	$1.22	$1.18	$1.21	$2.00	$0.86			$66.92m				
scroli	ikan	%	ikan			0												
simple-stock-quotes	ikan	-2.48%	last trade: 1.18		change: -0.030													
smartmoney	ikan	(-2.48%)	1.18	$1.22	-0.03	126,804	$1.22	$1.18	$1.21	$2.00	$0.86			82,500	0.00%	$0.00		
stocknod	ikan	-2.479%	1.180 usd	1.220	-0.0300	126,804	1.220	1.180	1.210	2.000	0.8600	68,185,912						
stockpickr	ikan	-2.48%	$1.18 -0.03 | -2.48%	1.22	-0.03	126.80k	1.22	1.18	1.21	2.00	0.86							
stocksmart	ikan	.0 %	$1.58	1.37	0	66,879	1.62	1.53										
stocktwits	ikan	-2.48%	1.18		-0.03													
streetinsider-com	ikan	2.48%	1.18	$1.22	-0.03	126,804	$1.22	$1.18	$1.21	$2.00	$0.86						$-0.83	
thecramerreport	ikan		1.18	1.20	-0.03	126804	1.22	1.18										
thestree	ikan	-2.48%	$1.18	1.22	-0.03	126804	1.22	1.18	1.21	-2.0	0.86	6.8185912e7		8.3186813e7				
tickerspy	ikan	-2.48%	$1.18	1.22	-0.03	126,804	1.22	1.18	1.21	2.00	0.86		-1.5	82.5m	0.00%	$0.00		
tmx-quotemedia	ikan	-2.48%	1.180	1.220	-0.030	126,804	1.220	1.180	1.210	2.000	0.860	68,185,912		80,459,376			-0.83	
updown	ikan	-2.48%	$1.18	$1.22	-$0.03	125,704	$1.22	$1.18	$1.21	$2.00	$0.86	68.18b		$83m			-0.79	
wallstreetsurvivor	ikan	-2.48%	1.18	1.22	-0.03	126,804	1.22	1.18		1.83	0.86			$83m			-0.88	
yahoo-finance	ikan	2.48%	1.18	1.20	0.03	126,804	1.22	1.18	1.21	2.00	0.86			80.46m			-0.79	
ycharts-com	ikan	-1.65%	1.19		-0.02					2.00	0.86			81.15m	0.00%		-0.83	
zacks	ikan	(-2.48%)	1.18		-0.03	vol.  126,804	1.22	1.18		2.00	0.86			82.50 m	0.00	0.00	-.29	
advfn	agco	2.92	52.88	50.56	1.5	2760256	52.98	50.18										
barchart	agco	+2.92%	52.88	50.70	+1.50	2,760,256	52.98	50.18	51.38	59.81	28.71		16.65	$5.01 b			+2.99	
barrons	agco	2.92%	52.88	50.56	+1.50	2.756m	52.98	50.18				96.40 million		$4.75 billion	agco has not issued dividends in more than 1 year.	$0.01		
bloomberg	agco	2.919%	52.880	50.560	1.500	2,760,256	52.980	50.180		59.81	28.00	94.807mil	17.568	5,013.392mil			3.010	
boston-com	agco	+2.919%	52.88 usd	50.56	+1.500	2,760,256	52.98	50.18	51.38	59.81	26.58	94,806,961						
bostonmerchant	agco	+2.919%	52.88 usd	50.56	+1.500	2,760,256	52.98	50.18	51.38	59.81	26.58	94,806,961						
business-insider	agco	+2.919%	52.88 usd	50.56	+1.500	2,760,256	52.98	50.18	51.38	59.81	26.58	94,806,961						
chron	agco	+2.919%	52.88 usd	50.56	+1.500	2,757,300	52.98	50.18	51.38	59.81	26.58	94,806,961						
cio-com	agco	+2.92%	52.88 usd	50.56	+1.500	2,757,300	52.98	50.18	51.38	59.81	26.58	94,806,961	17.63	5b				
cnn-money	agco	+2.92%	52.88	50.56	+1.50	2,756,114	52.98	50.18	51.38				17.6	$5.0b				
easystockalterts	agco	2.97%	52.88	50.56	+1.50	2756872	52.98	50.18	51.38	59.81	26.84		17.63				3.00	
eresearch-fidelity-com	agco	2.92%	52.8800	50.5600	1.5000	2,757,300	52.9800	50.1800	51.3800	59.8100	28.0000	94,807,000	17.18	$4.87b				
finance-abc7-com	agco	+2.919%	52.88 usd	50.56	+1.500	2,757,300	52.98	50.18	51.38	59.81	26.58	94,806,961						
finance-abc7chicago-com	agco	+2.919%	52.88 usd	50.56	+1.500	2,757,300	52.98	50.18	51.38	59.81	26.58	94,806,961						
financial-content	agco	+2.919%	52.88 usd	50.56	+1.500	2,757,300	52.98	50.18	51.38	59.81	26.58	94,806,961						
finapps-forbes-com	agco	2.9%	$52.88	50.56	1.50	2,757,300	52.98	50.18	51.38	59.81	28.00	95 mil	17.7	5 bil	0.0	0.00	2.99	
finviz	agco	2.92%	52.88			2,756,872			51.38	-11.59%	88.86%	94.81m	17.18	4.87b			2.99	
fool	agco	+2.92%	$52.88	$50.56	1.50	2,757,300	$52.98	$50.18	$51.38	$59.81	$28.00		16.70	$5.01b				
foxbusiness	agco		$52.88		+1.50	2,760,556			$51.38									
google-finance	agco	(2.92%)	52.88	50.56	+1.50	2.76m	52.98	50.18		59.81	28.00	94.81m	17.66	5.01b			2.99	
howthemarketworks	agco	2.919%	52.88	50.56	1.5	2,756,214	52.98	50.18	51.38									
hpcwire	agco	+2.919%	52.88 usd	50.56	+1.500	2,760,256	52.98	50.18	51.38	59.81	26.58	94,806,961						
insidestocks	agco	+2.92%	52.88	50.70	+1.50	2756514	52.98	50.18					price earnings ratio: 17.57					
investopedia	agco	+2.92 %	$52.88	50.56	+1.50				51.38									
investorguide	agco	+2.92%	52.88	50.56	+1.50		52.98	50.18		59.81	28.00		17.13	5.013b			3.00	
marketintellisearch	agco	2.92 %	$52.88	$50.56	1.50	2737.80k	$52.98	$50.18	$51.38			94.81m	17.18	4.87b	0.0 %		2.99	
marketwatch	agco	+2.92%	$52.02	open: 50.56	+1.50	1,305	$52.98	$50.18	$51.38	$59.81	$28.71		17.90	$4.75b			2.95	
minyanville	agco	+2.919%	52.88 usd	50.56	+1.500	2,757,300	52.98	50.18	51.38	59.81	26.58	94,806,961						
msn-money	agco	+2.92%	52.88	50.56	+1.50	2.76 mil	52.98	50.18	51.38	59.81	28.00	94.81 mil	17.63	4.87 bil			2.99	
nasdaq-com	agco	2.92%	$ 52.88		1.50	2,756,214	$ 52.98	$ 50.18	$ 51.38	$ 59.81	$ 28	94,807,000	17.69	$ 5,013,394,160			$ 2.99	
optimum	agco	+2.92%	52.88 ( 4:02 pm edt)	50.56	+1.50	2,756,214	52.98	50.18	51.38	59.81	26.84	94.81m	17.6	5.0b			3.00	
paidcontent	agco	+2.919%	52.88 usd	50.56	+1.500	2,757,300	52.98	50.18	51.38	59.81	26.58	94,806,961						
pc-quote	agco	2.92%	52.88	50.56	1.50	2,760,456	52.98	50.18	51.38	59.81	28.00	92,117,693	17.12667	4,871,184,000				
personal-wealth-biz	agco	+2.92%	52.88	50.56		2,760,556	52.98	50.18	51.38	59.81	28.00		17.13			0.00	3.00	
predictwallstreet	agco	+2.92%	52.88		+1.50	2,757,300												
raymond-james	agco	2.92	52.88	50.56	1.50	2,757,300	52.98	50.18	52.88	59.81	28.00		16.95				3.12	
renewable-energy-world	agco	+2.919%	52.88 usd	50.56	+1.500	2,757,300	52.98	50.18	51.38	59.81	26.58	94,806,961						
screamingmedia	agco	+2.92%	$	open: 50.56	+1.50	1,305	$52.98	$50.18	$51.38	$59.81	$28.71		17.90	$4.75b			2.95	
scroli	agco	%	agco			0												
simple-stock-quotes	agco	+2.92%	last trade: 52.88		change: 1.500								p/e ratio: 17.13					
smartmoney	agco	(2.92%)	52.88	$50.56	1.50	2,757,300	$52.98	$50.18	$51.38	$59.81	$28.00			4,871,200	0.00%	$0.01		
stocknod	agco	+2.919%	52.88 usd	50.56	+1.500	2,757,300	52.98	50.18	51.38	59.81	26.58	94,806,961						
stockpickr	agco	2.92%	$52.88 1.50 | 2.92%	50.70	1.50	2.76m	52.98	50.18	51.38	59.81	28.00							
stocksmart	agco	.0 %	$48.97	50.6	0	147,439	51.57	48.89										
stocktwits	agco	2.78%	52.81		+1.43													
streetinsider-com	agco	2.92%	52.88	$50.56	+1.50	2,757,300	$52.98	$50.18	$51.38	$59.81	$26.84		17.63				$3.00	
thecramerreport	agco		52.88	50.56	+1.50	2760256	52.98	50.18										
thestree	agco	2.92%	$52.88	50.7	1.5	2757300	52.98	50.18	51.38	-59.81	28.0	9.4806961e7		4.752672955e9				
tickerspy	agco	2.92%	$52.88	50.56	+1.50	2,756,872	52.98	50.18	51.38	59.81	28.00		17.1	4.8b	0.00%	$0.00		
tmx-quotemedia	agco	2.92%	52.880	50.560	1.500	2,760,556	52.980	50.180	51.380	59.810	28.000	94,806,961	17.10	5,013,392,098			3.00	
updown	agco	2.92%	$52.88	$50.56	$1.50	2,756,014	$52.89	$50.18	$51.38	$59.81	$28.00	94.80b	16.49	$4.87b			3.12	
wallstreetsurvivor	agco	2.92%	52.88	50.56	1.50	2,756,214	52.98	50.18		59.81	32.36		17.10	$5b			2.29	
yahoo-finance	agco	2.92%	52.88	50.56	1.50	2,757,300	52.98	50.18	51.38	59.81	28.00		17.63	5.01b			3.00	
ycharts-com	agco	+2.78%	52.81		+1.43					59.81	26.84		17.60	5.01b	0.00%		3.00	
zacks	agco	(2.92%)	52.88		1.50	vol.  2,757,300	52.98	50.18		59.81	26.84		17.07	4.87 b	0.00	0.00	3.01	
advfn	edr	0.22	9.16	9.01	0.02	295857	9.18	8.98										
barchart	edr	+0.22%	9.16	9.01	+0.02	298,034	9.18	8.98	9.14	9.18	5.72		22.38	$661.17 m	2.23%	$0.20	-0.72	
barrons	edr	0.22%	9.16	9.01	+0.02	295,657	9.18	8.98				57.54 million		$646.41 million	3.06%	$0.07		
bloomberg	edr	0.219%	9.160	9.010	0.020	295,857	9.180	8.980		9.18	5.87	72.225mil		661.583mil	2.183	0.070 regular cash	-0.130	
boston-com	edr	+0.2188%	9.160 usd	9.010	+0.0200	295,857	9.180	8.980	9.140	9.170	5.870	72,225,239						
bostonmerchant	edr	+0.2188%	9.160 usd	9.010	+0.0200	295,857	9.180	8.980	9.140	9.170	5.870	72,225,239						
business-insider	edr	+0.2188%	9.160 usd	9.010	+0.0200	295,857	9.180	8.980	9.140	9.170	5.870	72,225,239						
chron	edr	+0.2188%	9.160 usd	9.010	+0.0200	295,857	9.180	8.980	9.140	9.170	5.870	72,225,239						
cio-com	edr	+0.22%	9.160 usd	9.010	+0.0200	295,857	9.180	8.980	9.140	9.170	5.870	72,225,239		662m	3.2	0.28		
cnn-money	edr	+0.22%	9.16	9.01	+0.02	295,657	9.18	8.98	9.14				nm	$661.6m	3.06%			
easystockalterts	edr	0.22%	9.16	9.01	+0.02	295857	9.18	8.98	9.14	9.17	5.87						-0.28	
eresearch-fidelity-com	edr	0.22%	9.1600	9.0100	0.0200	295,657	9.1800	8.9800	9.1400	9.1700	5.8700	72,225,000	nm	$660.14m	2.41%	$0.070000		
finance-abc7-com	edr	+0.2188%	9.160 usd	9.010	+0.0200	295,857	9.180	8.980	9.140	9.170	5.870	72,225,239						
finance-abc7chicago-com	edr	+0.2188%	9.160 usd	9.010	+0.0200	295,857	9.180	8.980	9.140	9.170	5.870	72,225,239						
financial-content	edr	+0.2188%	9.160 usd	9.010	+0.0200	295,857	9.180	8.980	9.140	9.170	5.870	72,225,239						
finapps-forbes-com	edr	0.2%	$9.16	9.01	0.02	295,857	9.18	8.98	9.14	9.17	5.87	72 mil		662 mil	3.1	0.28	-0.72	
finviz	edr	0.22%	9.16			312,757			9.14	-0.11%	60.24%	72.23m		660.18m		0.28	-0.28	
fool	edr	+0.22%	$9.16	$9.01	0.02	295,657	$9.18	$8.98	$9.14	$9.17	$5.87		0.00	$661.58m	3.60%	0.28		
foxbusiness	edr		$9.16		+0.02	298,127			$9.14									
google-finance	edr	(0.22%)	9.16	9.01	+0.02	295,657.00	9.18	8.98		9.18	5.87	72.23m		661.58m	3.06	0.07	-0.28	
howthemarketworks	edr	0.219%	9.16	9.01	0.02	295,857	9.18	8.98	9.14									
hpcwire	edr	+0.2188%	9.160 usd	9.010	+0.0200	295,857	9.180	8.980	9.140	9.170	5.870	72,225,239						
insidestocks	edr	+0.22%	9.16	9.01	+0.02	295857	9.18	8.98										
investopedia	edr	+0.22 %	$9.16	9.01	+0.02				9.14									
investorguide	edr	+0.22%	9.16	9.01	+0.02		9.18	9.01		9.17	5.47			661.6m			-0.681	
marketintellisearch	edr	0.33 %	$9.17	$9.01	0.03	294.00k	$9.18	$8.98	$9.14			72.23m	0.00	0.66b	3.06 %		-0.28	
marketwatch	edr	+0.22%	$9.16	open: 9.01	+0.02	2,470	$9.18	$8.98	$9.14	$9.18	$5.87			$646.41m	3.06%	0.07		
minyanville	edr	+0.2188%	9.160 usd	9.010	+0.0200	295,857	9.180	8.980	9.140	9.170	5.870	72,225,239						
msn-money	edr	+0.22%	9.16	9.01	+0.02	295,657	9.18	8.98	9.14	9.17	5.87	72.23 mil	-32.71	660.14 mil	3.06%	0.28	-0.74	
nasdaq-com	edr	0.22%	$ 9.16		0.02	295,857	$ 9.18	$ 8.98	$ 9.14	$ 9.17	$ 5.87	72,225,000		$ 661,581,000	2.19 %	$0.200000	$ -0.72	
optimum	edr	+0.22%	9.16 ( 4:00 pm edt)	9.01	+0.02	295,857	9.18	8.98	9.14	9.17	5.87	72.23m		661.6m	2.18	0.20	-0.28	
paidcontent	edr	+0.2188%	9.160 usd	9.010	+0.0200	295,857	9.180	8.980	9.140	9.170	5.870	72,225,239						
pc-quote	edr	0.22%	9.16	9.01	0.02	298,127	9.18	8.98	9.14	9.17	5.87	72,067,303	-32.64286	660,137,000		0.07		
personal-wealth-biz	edr	+0.22%	9.16	9.01		298,127	9.18	8.98	9.14	9.17	5.47				2.19	0.20	-0.681	
predictwallstreet	edr	+0.22%	9.16		+0.02	295,657												
raymond-james	edr	0.22	9.16	9.01	0.02	295,857	9.18	8.98	9.16	9.17	5.87						-0.28	
renewable-energy-world	edr	+0.2188%	9.160 usd	9.010	+0.0200	295,857	9.180	8.980	9.140	9.170	5.870	72,225,239						
screamingmedia	edr	+0.22%	$	open: 9.01	+0.02	2,470	$9.18	$8.98	$9.14	$9.18	$5.87			$646.41m	3.06%	0.07		
scroli	edr	%	edr			0												
simple-stock-quotes	edr	+0.22%	last trade: 9.16		change: 0.020													
smartmoney	edr	(0.22%)	9.16	$9.01	0.02	295,657	$9.18	$8.98	$9.14	$9.17	$5.87			660,100	3.06%	$0.07		
stocknod	edr	+0.2188%	9.160 usd	9.010	+0.0200	295,857	9.180	8.980	9.140	9.170	5.870	72,225,239						
stockpickr	edr	0.22%	$9.16 0.02 | 0.22%	9.04	0.02	295.66k	9.18	8.98	9.14	9.17	5.87							
stocksmart	edr	.0 %	$8.39	7.78	0	61,686	8.69	8.365										
stocktwits	edr	0.27%	9.16		+0.03													
streetinsider-com	edr	0.22%	9.16	$9.01	+0.02	295,857	$9.18	$8.98	$9.14	$9.17	$5.87						$-0.28	
thecramerreport	edr		9.16	9.01	+0.02	295857	9.18	8.98										
thestree	edr	0.22%	$9.16	9.04	0.02	295657	9.18	8.98	9.14	-9.17	5.87	7.2225239e7		6.46415889e8				
tickerspy	edr	0.22%	$9.16	9.01	+0.02	295,657	9.18	8.98	9.14	9.17	5.87		-32.6	657.3m	3.06%	$0.07		
tmx-quotemedia	edr	0.22%	9.160	9.010	0.020	298,127	9.180	8.980	9.140	9.170	5.870	72,225,239		661,583,189	3.063	0.070 usd	-0.72	
updown	edr	0.22%	$9.16	$9.01	$0.02	295,657	$9.18	$8.98	$9.14	$9.17	$5.87	72.22b		$660m			-0.68	
wallstreetsurvivor	edr	0.22%	9.16	9.01	0.02	295,857	9.18	8.98		9.17	6.53			$660m	3.10%	0.20 -	-0.73	
yahoo-finance	edr	0.22%	9.16	9.01	0.02	312,757	9.18	9.01	9.14	9.18	5.87			661.58m	3.10%	0.28	-0.68	
ycharts-com	edr	+0.27%	9.16		+0.03					9.16	5.87			661.53m	3.09%		-0.72	
zacks	edr	(0.22%)	9.16		0.02	vol.  295,857	9.18	8.98		9.18	5.87		22.85	660.14 m	2.19	0.20	.4	
advfn	abcb	-1.53	9.03	9.07	-0.14	15646	9.19	8.95										
barchart	abcb	-1.53%	9.03	9.11	-0.14	18,694	9.19	8.95	9.17	11.20	7.75		0.00	$214.64 m			-0.21	
barrons	abcb	1.53%	9.03	9.07	-0.14	15,646	9.19	8.95				21.97 million		$214.84 million	abcb has not issued dividends in more than 1 year.	$0.05		
bloomberg	abcb	-1.527%	9.030	9.070	-0.140	15,646	9.190	8.950		11.20	7.75	23.766mil		214.607mil			-0.650	
boston-com	abcb	-1.527%	9.030 usd	9.070	-0.1400	15,646	9.190	8.950	9.170	11.20	7.750	23,766,044						
bostonmerchant	abcb	-1.527%	9.030 usd	9.070	-0.1400	15,646	9.190	8.950	9.170	11.20	7.750	23,766,044						
business-insider	abcb	-1.527%	9.030 usd	9.070	-0.1400	15,646	9.190	8.950	9.170	11.20	7.750	23,766,044						
chron	abcb	-1.527%	9.030 usd	9.070	-0.1400	15,646	9.190	8.950	9.170	11.20	7.750	23,766,044						
cio-com	abcb	-1.53%	9.030 usd	9.070	-0.1400	15,646	9.190	8.950	9.170	11.20	7.750	23,766,044		215m				
cnn-money	abcb	-1.53%today&rsquo;s change	9.03data as of 3:59pm et	9.07	-0.14	15,646	9.19	8.95	9.17				nm	$214.6m				
easystockalterts	abcb	-1.54%	9.03	9.07	-0.14	15646	9.19	8.95	9.17	11.20	7.75						-0.18	
eresearch-fidelity-com	abcb	-1.53%	9.0300	9.0700	-0.1400	15,646	9.1900	8.9500	9.1700	11.2000	7.7500	23,766,000	nm	$217.93m				
finance-abc7-com	abcb	-1.527%	9.030 usd	9.070	-0.1400	15,646	9.190	8.950	9.170	11.20	7.750	23,766,044						
finance-abc7chicago-com	abcb	-1.527%	9.030 usd	9.070	-0.1400	15,646	9.190	8.950	9.170	11.20	7.750	23,766,044						
financial-content	abcb	-1.527%	9.030 usd	9.070	-0.1400	15,646	9.190	8.950	9.170	11.20	7.750	23,766,044						
finapps-forbes-com	abcb	-1.5%	$9.03	9.07	-0.14	15,646	9.19	8.95	9.17	11.20	7.75	24 mil		215 mil	0.0	0.00	-0.21	
finviz	abcb	-1.53%	9.03			15,646			9.17	-19.38%	16.52%	23.77m		214.64m		0.19	-0.20	
fool	abcb	-1.53%	$9.03	$9.07	-0.14	13,642	$9.19	$8.95	$9.17	$11.20	$7.75		0.00	$214.61m	2.20%	0.20		
foxbusiness	abcb		$9.03		-0.14	15,646			$9.17									
google-finance	abcb	(-1.53%)	9.03	9.07	-0.14	15,646.00	9.19	8.95		11.20	7.75	23.77m		214.61m			-0.20	
howthemarketworks	abcb	-1.527%	9.03	9.07	-0.14	13,642	9.19	8.95	9.17									
hpcwire	abcb	-1.527%	9.030 usd	9.070	-0.1400	15,646	9.190	8.950	9.170	11.20	7.750	23,766,044						
insidestocks	abcb	-1.53%	9.03	9.11	-0.14	15646	9.19	8.95										
investopedia	abcb	-1.53 %	$9.03	9.07	-0.14				9.17									
investorguide	abcb	-1.53%	9.03	9.07	-0.14		9.19	8.95		11.70	7.75			214.6m			-0.20	
marketintellisearch	abcb	-1.53 %	$9.03	$9.07	-0.14	7.40k	$9.19	$8.95	$9.17			23.77m	0.00	0.22b	2.12 %		-0.20	
marketwatch	abcb	-1.53%	$9.03	open: 9.07	-0.14	2,004	$9.19	$8.95	$9.17	$11.20	$7.75			$214.84m				
minyanville	abcb	-1.527%	9.030 usd	9.070	-0.1400	15,646	9.190	8.950	9.170	11.20	7.750	23,766,044						
msn-money	abcb	-1.53%	9.03	9.07	-0.14	15,646	9.19	8.95	9.17	11.20	7.75	23.77 mil	-56.44	217.93 mil			-0.20	
nasdaq-com	abcb	1.53%	$ 9.03	$ 9.07	0.14	15,646	$ 9.19	$ 8.95	$ 9.17	$ 11.20	$ 7.75	23,766,000		$ 214,606,980			$ -0.21	
optimum	abcb	-1.53%	9.03 ( 4:30 pm edt)	9.07	-0.14	15,646	9.19	8.95	9.17	11.20	7.75	23.77m		214.6m	2.21	0.20	-0.18	
paidcontent	abcb	-1.527%	9.030 usd	9.070	-0.1400	15,646	9.190	8.950	9.170	11.20	7.750	23,766,044						
pc-quote	abcb	-1.53%	9.03	9.07	-0.14	15,646	9.19	8.95	9.17	11.20	7.75	24,134,463	-57.3125	217,934,000		0.04863		
personal-wealth-biz	abcb	-1.53%	9.03	9.07	-0.14	15,646	9.19	8.95	9.17	11.70	7.75					0.00	-0.20	
predictwallstreet	abcb	-1.53%	9.03		-0.14	15,646												
raymond-james	abcb	-1.53	9.03	9.07	-0.14	15,646	9.19	8.95	9.03	11.20	7.75						-0.21	
renewable-energy-world	abcb	-1.527%	9.030 usd	9.070	-0.1400	15,646	9.190	8.950	9.170	11.20	7.750	23,766,044						
screamingmedia	abcb	-1.53%	$	open: 9.07	-0.14	2,004	$9.19	$8.95	$9.17	$11.20	$7.75			$214.84m				
scroli	abcb	%	abcb			0												
simple-stock-quotes	abcb	-1.53%	last trade: 9.03		change: -0.140													
smartmoney	abcb	(-1.53%)	9.03	$9.07	-0.14	15,646	$9.19	$8.95	$9.17	$11.20	$7.75			217,900	0.00%	$0.05		
stocknod	abcb	-1.527%	9.030 usd	9.070	-0.1400	15,646	9.190	8.950	9.170	11.20	7.750	23,766,044						
stockpickr	abcb	-1.53%	$9.03 -0.14 | -1.53%	9.07	-0.14	15.65k	9.19	8.95	9.17	11.20	7.75							
stocksmart	abcb	.0 %	$8.72	10.75	0	3,461	9.185	8.72										
stocktwits	abcb	-1.85%	9.00		-0.17													
streetinsider-com	abcb	1.53%	9.03	$9.07	-0.14	15,646	$9.19	$8.95	$9.17	$11.20	$7.75						$-0.18	
thecramerreport	abcb		9.03	9.07	-0.14	15646	9.19	8.95										
thestree	abcb	-1.53%	$9.03	9.07	-0.14	15646	9.19	8.95	9.17	-11.2	7.75	2.3766044e7		2.14369717e8				
tickerspy	abcb	-1.53%	$9.03	9.07	-0.14	15,646	9.19	8.95	9.17	11.20	7.75		-57.3	217.9m	0.00%	$0.05		
tmx-quotemedia	abcb	-1.53%	9.030	9.070	-0.140	15,646	9.190	8.950	9.170	11.200	7.750	23,766,044		214,607,377			-0.18	
updown	abcb	-1.53%	$9.03	$9.07	-$0.14	13,642	$9.19	$8.95	$9.17	$11.20	$7.75	23.76b		$218m			-0.18	
wallstreetsurvivor	abcb	-1.53%	9.03	9.07	-0.14	13,642	9.19	8.95		11.20	7.75			$218m			-0.35	
yahoo-finance	abcb	1.53%	9.03	9.07	0.14	15,646	9.19	8.95	9.17	11.20	7.75			214.61m			-0.20	
ycharts-com	abcb	-1.85%	9.00		-0.17					11.20	7.75			213.93m	0.00%		-0.16	
zacks	abcb	(-1.53%)	9.03		-0.14	vol.  15,646	9.19	8.95		11.20	7.75			217.93 m	0.00	0.00	-.35	
advfn	gsat	-4.10	1.17	1.2	-0.05	475020	1.23	1.16										
barchart	gsat	-4.10%	1.17	1.23	-0.05	475,020	1.23	1.16	1.22	1.95	1.00		0.00	$340.10 m			-0.24	
barrons	gsat	4.10%	1.17	1.20	-0.05	463,155	1.23	1.16				285.32 million		$374.83 million	gsat has not issued dividends in more than 1 year.			
bloomberg	gsat	-4.098%	1.170	1.200	-0.050	475,020	1.230	1.160		1.95	1.00	292.503mil		364.781mil			-0.210	
boston-com	gsat	-4.098%	1.170 usd	1.200	-0.0500	472,879	1.230	1.160	1.220	1.950	1.000	292,503,005						
bostonmerchant	gsat	-4.098%	1.170 usd	1.200	-0.0500	472,879	1.230	1.160	1.220	1.950	1.000	292,503,005						
business-insider	gsat	-4.098%	1.170 usd	1.200	-0.0500	472,879	1.230	1.160	1.220	1.950	1.000	292,503,005						
chron	gsat	-4.098%	1.170 usd	1.200	-0.0500	472,879	1.230	1.160	1.220	1.950	1.000	292,503,005						
cio-com	gsat	-4.10%	1.170 usd	1.200	-0.0500	472,879	1.230	1.160	1.220	1.950	1.000	292,503,005		342m				
cnn-money	gsat	-3.28%today&rsquo;s change	1.18data as of 3:59pm et	1.20	-0.04	446,217	1.23	1.16	1.22				nm	$345.2m				
easystockalterts	gsat	-4.17%	1.17	1.20	-0.05	471779	1.23	1.16	1.22	1.95	1.00						-0.24	
eresearch-fidelity-com	gsat	-4.10%	1.1700	1.2000	-0.0500	472,879	1.2300	1.1600	1.2200	1.9500	1.0000	292,503,000	nm	$356.85m				
finance-abc7-com	gsat	-4.098%	1.170 usd	1.200	-0.0500	472,879	1.230	1.160	1.220	1.950	1.000	292,503,005						
finance-abc7chicago-com	gsat	-4.098%	1.170 usd	1.200	-0.0500	472,879	1.230	1.160	1.220	1.950	1.000	292,503,005						
financial-content	gsat	-4.098%	1.170 usd	1.200	-0.0500	472,879	1.230	1.160	1.220	1.950	1.000	292,503,005						
finapps-forbes-com	gsat	-4.1%	$1.17	1.20	-0.05	472,879	1.23	1.16	1.22	1.95	1.00	293 mil		342 mil	0.0	0.00		
finviz	gsat	-4.10%	1.17			471,779			1.22	-40.00%	17.00%	292.50m		356.85m			-0.24	
fool	gsat	-4.10%	$1.17	$1.20	-0.05	463,155	$1.23	$1.16	$1.22	$1.95	$1.00		0.00	$364.78m				
foxbusiness	gsat		$1.17		-0.05	477,020			$1.22									
google-finance	gsat	(-4.10%)	1.17	1.20	-0.05	472,879.00	1.23	1.16		1.95	1.00	311.78m		364.78m			-0.24	
howthemarketworks	gsat	-4.098%	1.17	1.2	-0.05	463,155	1.23	1.16	1.22									
hpcwire	gsat	-4.098%	1.170 usd	1.200	-0.0500	472,879	1.230	1.160	1.220	1.950	1.000	292,503,005						
insidestocks	gsat	-4.10%	1.17	1.23	-0.05	477020	1.23	1.16										
investopedia	gsat	-4.10 %	$1.17	1.20	-0.05				1.22									
investorguide	gsat	-4.10%	1.17	1.19	-0.05		1.23	1.16		2.11	1.00			364.8m			-0.231	
marketintellisearch	gsat	-4.1 %	$1.17	$1.19	-0.05	477.40k	$1.23	$1.16	$1.22			292.50m	0.00	0.36b	0.0 %		-0.24	
marketwatch	gsat	-4.10%	$1.17	open: 1.20	-0.05	8,624	$1.23	$1.16	$1.22	$1.95	$1.00			$374.83m				
minyanville	gsat	-4.098%	1.170 usd	1.200	-0.0500	472,879	1.230	1.160	1.220	1.950	1.000	292,503,005						
msn-money	gsat	-4.10%	1.17	1.20	-0.05	472,879	1.23	1.16	1.22	1.95	1.00	292.50 mil	-3.44	356.85 mil			-0.24	
nasdaq-com	gsat	4.1%	$ 1.17	$ 1.20	0.05	472,879	$ 1.23	$ 1.16	$ 1.22	$ 1.95	$ 1	292,503,000		$ 342,228,510			$ -0.24	
optimum	gsat	-4.10%	1.17 ( 4:00 pm edt)	1.20	-0.05	463,155	1.23	1.16	1.22	1.95	1.00	292.50m		342.2m			-0.24	
paidcontent	gsat	-4.098%	1.170 usd	1.200	-0.0500	472,879	1.230	1.160	1.220	1.950	1.000	292,503,005						
pc-quote	gsat	-4.10%	1.17	1.2	-0.05	477,020	1.23	1.16	1.22	1.95	1.00	305,610,000	-3.58824	357,564,000				
personal-wealth-biz	gsat	-4.10%	1.17	1.19	-0.05	477,020	1.23	1.16	1.22	2.11	1.00					0.00	-0.231	
predictwallstreet	gsat	-4.10%	1.19		-0.05	472,879												
raymond-james	gsat	-4.10	1.17	1.20	-0.05	472,879	1.23	1.16	1.17	1.95	1.00						-0.23	
renewable-energy-world	gsat	-4.098%	1.170 usd	1.200	-0.0500	472,879	1.230	1.160	1.220	1.950	1.000	292,503,005						
screamingmedia	gsat	-4.10%	$	open: 1.20	-0.05	8,624	$1.23	$1.16	$1.22	$1.95	$1.00			$374.83m				
scroli	gsat	%	gsat			0												
simple-stock-quotes	gsat	-4.10%	last trade: 1.17		change: -0.050													
smartmoney	gsat	(-4.10%)	1.17	$1.20	-0.05	472,879	$1.23	$1.16	$1.22	$1.95	$1.00			357,600	0.00%	$0.00		
stocknod	gsat	-4.098%	1.170 usd	1.200	-0.0500	472,879	1.230	1.160	1.220	1.950	1.000	292,503,005						
stockpickr	gsat	-4.10%	$1.17 -0.05 | -4.10%	1.20	-0.05	472.88k	1.23	1.16	1.22	1.95	1.00							
stocksmart	gsat	.0 %	$1.15	1.43	0	7,166	1.19	1.14										
stocktwits	gsat	-3.28%	1.18		-0.04													
streetinsider-com	gsat	4.1%	1.17	$1.20	-0.05	472,879	$1.23	$1.16	$1.22	$1.95	$1.00						$-0.24	
thecramerreport	gsat		1.17	1.19	-0.05	472879	1.23	1.16										
thestree	gsat	-4.1%	$1.17	1.2	-0.05	472879	1.23	1.16	1.22	-1.95	1.0	3.11778755e8		3.51003606e8				
tickerspy	gsat	-4.10%	$1.17	1.20	-0.05	463,155	1.23	1.16	1.22	1.95	1.00		-3.6	380.0m	0.00%	$0.00		
tmx-quotemedia	gsat	-4.10%	1.170	1.200	-0.050	477,020	1.230	1.160	1.220	1.950	1.000	311,778,755		364,781,143			-0.24	
updown	gsat	-4.10%	$1.17	$1.20	-$0.05	463,155	$1.23	$1.16	$1.22	$1.95	$1.00	311.77b		$380m			-0.24	
wallstreetsurvivor	gsat	-4.10%	1.17	1.20	-0.05	463,155	1.23	1.16		1.95	1.00			$358m			-0.34	
yahoo-finance	gsat	4.10%	1.17	1.19	0.05	472,879	1.23	1.16	1.22	1.95	1.00			364.78m			-0.23	
ycharts-com	gsat	-4.10%	1.17		-0.05					1.95	1.00			340.10m	0.00%		-0.23	
zacks	gsat	(-4.10%)	1.17		-0.05	vol.  472,879	1.23	1.16		1.95	1.00			357.56 m	0.00	0.00	-.24	
advfn	dhil	-1.29	83.68	84.0	-1.09	2671	84.0	83.48										
barchart	dhil	-1.01%	83.91	83.76	-0.86	1,970	83.93	83.48	84.77	84.90	42.78		17.41	$243.34 m			+4.78	
barrons	dhil	1.29%	83.68	84.00	-1.09	2,571	84.00	83.48				2.77 million		$241.45 million		$13		
bloomberg	dhil	-1.286%	83.680	84.000	-1.090	2,671	84.000	83.480		84.90	42.78	2.902mil	17.506	242.820mil	15.535	13.000 special cash	4.780	
boston-com	dhil	-1.015%	83.91 usd	84.00	-0.8600	2,356	84.00	83.48	84.77	86.15	50.52	2,901,769						
bostonmerchant	dhil	-1.015%	83.91 usd	84.00	-0.8600	2,356	84.00	83.48	84.77	86.15	50.52	2,901,769						
business-insider	dhil	-1.015%	83.91 usd	84.00	-0.8600	2,356	84.00	83.48	84.77	86.15	50.52	2,901,769						
chron	dhil	-1.015%	83.91 usd	84.00	-0.8600	2,356	84.00	83.48	84.77	86.15	50.52	2,901,769						
cio-com	dhil	-1.01%	83.91 usd	84.00	-0.8600	2,356	84.00	83.48	84.77	86.15	50.52	2,901,769	17.55	243m				
cnn-money	dhil	-1.29%today&rsquo;s change	83.68data as of 3:59pm et	84.00	-1.09	2,571	84.00	83.48	84.77				17.5	$242.8m	11.96%			
easystockalterts	dhil	-1.02%	83.91	84.00	-0.86	2356	84.00	83.48	84.77	86.15	50.52		17.55				4.78	
eresearch-fidelity-com	dhil	-1.29%	83.6800	84.0000	-1.0900	2,671	84.0000	83.4800	84.7700	86.1500	50.5200	2,902,000	17.73	$246.00m				
finance-abc7-com	dhil	-1.015%	83.91 usd	84.00	-0.8600	2,356	84.00	83.48	84.77	86.15	50.52	2,901,769						
finance-abc7chicago-com	dhil	-1.015%	83.91 usd	84.00	-0.8600	2,356	84.00	83.48	84.77	86.15	50.52	2,901,769						
financial-content	dhil	-1.015%	83.91 usd	84.00	-0.8600	2,356	84.00	83.48	84.77	86.15	50.52	2,901,769						
finapps-forbes-com	dhil	-1.3%	$83.68	84.00	-1.09	2,671	84.00	83.48	84.77	86.15	50.52	3 mil		243 mil	0.0	0.00		
finviz	dhil	-1.29%	83.68			2,671			84.77	-2.87%	65.64%	2.90m	17.77	245.83m			4.77	
fool	dhil	-1.29%	$83.68	$84.00	-1.09	2,671	$84.00	$83.48	$84.77	$86.15	$50.52		17.30	$242.82m	14.00%	10.00		
foxbusiness	dhil		$83.68		-1.09	2,807			$84.77									
google-finance	dhil	(-1.29%)	83.68	84.00	-1.09	2,671.00	84.00	83.48		86.15	50.52	2.90m	17.53	242.82m	null	null	4.77	
howthemarketworks	dhil	-1.015%	83.91	84	-0.86	2,356	84	83.48	84.77									
hpcwire	dhil	-1.015%	83.91 usd	84.00	-0.8600	2,356	84.00	83.48	84.77	86.15	50.52	2,901,769						
insidestocks	dhil	-1.01%	83.91	83.76	-0.86	1670	83.93	83.48										
investopedia	dhil	-1.29 %	$83.68	84.00	-1.09				84.77									
investorguide	dhil	-1.29%	83.68	84.00	-1.09		84.00	83.48		86.15	50.52		17.74	242.8m			4.779	
marketintellisearch	dhil	-1.29 %	$83.68	$84.00	-1.09	2.40k	$84.00	$83.48	$84.77			2.90m	17.77	0.25b	0.0 %		4.77	
marketwatch	dhil	-1.29%	$83.66	open: 84.00	-1.09	236	$84.00	$83.48	$84.77	$86.15	$50.52		17.77	$241.45m		13.00	4.71	
minyanville	dhil	-1.015%	83.91 usd	84.00	-0.8600	2,356	84.00	83.48	84.77	86.15	50.52	2,901,769						
msn-money	dhil	-1.29%	83.68	84.00	-1.09	2,671	84.00	83.48	84.77	86.15	50.52	2.90 mil	17.51	245.98 mil			4.77	
nasdaq-com	dhil	1.29%	$ 83.68	$ 84	1.09	2,671	$ 84	$ 83.48	$ 84.77	$ 86.15	$ 50.52	2,902,000	17.51	$ 242,839,360			$ 4.78	
optimum	dhil	-1.01%	83.91 ( 3:59 pm edt)	84.00	-0.86	2,356	84.00	83.48	84.77	86.15	50.52	2.90m	17.6	243.5m	11.92	10.00	4.78	
paidcontent	dhil	-1.015%	83.91 usd	84.00	-0.8600	2,356	84.00	83.48	84.77	86.15	50.52	2,901,769						
pc-quote	dhil	-1.29%	83.68	84.0	-1.09	2,807	84.0	83.48	84.77	86.15	50.52	2,939,800	17.73431	246,003,000		13.0		
personal-wealth-biz	dhil	-1.29%	83.68	84.00	-1.09	2,807	84.00	83.48	84.77	86.15	50.52		17.74			0.00	4.779	
predictwallstreet	dhil	-1.29%	83.68		-1.09	2,671												
raymond-james	dhil	-1.29	83.68	84.00	-1.09	2,671	84.00	83.48	83.68	86.15	50.52		17.51				4.78	
renewable-energy-world	dhil	-1.015%	83.91 usd	84.00	-0.8600	2,356	84.00	83.48	84.77	86.15	50.52	2,901,769						
screamingmedia	dhil	-1.29%	$	open: 84.00	-1.09	236	$84.00	$83.48	$84.77	$86.15	$50.52		17.77	$241.45m		13.00	4.71	
scroli	dhil	%	dhil			0												
simple-stock-quotes	dhil	-1.29%	last trade: 83.68		change: -1.090								p/e ratio: 17.74					
smartmoney	dhil	(-1.29%)	83.68	$84.00	-1.09	2,671	$84.00	$83.48	$84.77	$86.15	$50.52			246,000	0.00%	$13.00		
stocknod	dhil	-1.015%	83.91 usd	84.00	-0.8600	2,356	84.00	83.48	84.77	86.15	50.52	2,901,769						
stockpickr	dhil	-1.29%	$83.68 -1.09 | -1.29%	84.00	-1.09	2.67k	84.00	83.48	84.77	86.15	50.52							
stocksmart	dhil	.0 %	$79	72.36	0	437	80.55	79										
stocktwits	dhil	-1.14%	83.80		-0.97													
streetinsider-com	dhil	1.01%	83.91	$84.00	-0.86	2,356	$84.00	$83.48	$84.77	$86.15	$50.52		17.55				$4.78	
thecramerreport	dhil		83.68	84.00	-1.09	2671	84.00	83.48										
thestree	dhil	-1.29%	$83.68	84.0	-1.09	2671	84.0	83.48	84.77	-86.15	50.52	2901769.0		2.41427181e8				
tickerspy	dhil	-1.29%	$83.68	84.00	-1.09	2,671	84.00	83.48	84.77	86.15	50.52		17.7	245.7m	0.00%	$13.00		
tmx-quotemedia	dhil	-1.29%	83.680	84.000	-1.090	2,807	84.000	83.480	84.770	86.150	50.520	2,901,769	17.70	242,820,030			4.78	
updown	dhil	-1.29%	$83.68	$84.00	-$1.09	2,571	$84.00	$83.48	$84.77	$86.15	$50.52	2.90b	17.74	$246m			4.78	
wallstreetsurvivor	dhil	-1.01%	83.91	84.00	-0.86	2,356	84.00	83.48		86.15	50.52		17.70	$246m		13.00 -	4.48	
yahoo-finance	dhil	1.29%	83.68	84.00	1.09	2,671	84.00	83.48	84.77	86.15	50.52		17.51	242.76m			4.78	
ycharts-com	dhil	-1.11%	83.80		-0.94					86.15	50.52		17.53	243.02m	0.00%		4.78	
zacks	dhil	(-1.29%)	83.68		-1.09	vol.  2,671	84.00	83.48		86.15	50.52		17.73	246.00 m	0.00	0.00	4.78	
advfn	alc	-2.08	16.44	16.52	-0.35	56755	16.5301	16.32										
barchart	alc	-2.08%	16.44	16.52	-0.35	56,755	16.53	16.32	16.79	19.50	13.00		20.55	$377.13 m	0.3%	$0.05	+0.77	
barrons	alc	2.08%	16.44	16.52	-0.35	56,140	16.53	16.32				23.41 million		$362.65 million		$0.1		
bloomberg	alc	-2.085%	16.440	16.520	-0.350	56,755	16.530	16.320		19.61	13.08	19.999mil	19.571	353.806mil	0.608	0.100 regular cash	0.840	
boston-com	alc	-2.085%	16.44 usd	16.52	-0.3500	56,755	16.53	16.32	16.79	39.22	15.94	19,999,278						
bostonmerchant	alc	-2.085%	16.44 usd	16.52	-0.3500	56,755	16.53	16.32	16.79	39.22	15.94	19,999,278						
business-insider	alc	-2.085%	16.44 usd	16.52	-0.3500	56,755	16.53	16.32	16.79	39.22	15.94	19,999,278						
chron	alc	-2.085%	16.44 usd	16.52	-0.3500	56,755	16.53	16.32	16.79	39.22	15.94	19,999,278						
cio-com	alc	-2.08%	16.44 usd	16.52	-0.3500	56,755	16.53	16.32	16.79	39.22	15.94	19,999,278	21.35	329m	0.3	0.05		
cnn-money	alc	-2.08%today&rsquo;s change	16.44data as of 4:00pm et	16.52	-0.35	56,140	16.53	16.32	16.79				21.4	$328.8m	2.43%			
easystockalterts	alc	-2.12%	16.44	16.52	-0.35	56755	16.53	16.32	16.79	39.22	15.94		21.35				0.77	
eresearch-fidelity-com	alc	-2.08%	16.4400	16.5200	-0.3500	56,755	16.5301	16.3200	16.7900	19.6100	13.0750	22,933,000	21.95	$385.05m	2.38%	$0.100000		
finance-abc7-com	alc	-2.085%	16.44 usd	16.52	-0.3500	56,755	16.53	16.32	16.79	39.22	15.94	19,999,278						
finance-abc7chicago-com	alc	-2.085%	16.44 usd	16.52	-0.3500	56,755	16.53	16.32	16.79	39.22	15.94	19,999,278						
financial-content	alc	-2.085%	16.44 usd	16.52	-0.3500	56,755	16.53	16.32	16.79	39.22	15.94	19,999,278						
finapps-forbes-com	alc	-2.1%	$16.44	16.52	-0.35	56,755	16.53	16.32	16.79	19.61	13.07	23 mil	21.5	377 mil	2.4	0.40	0.76	
finviz	alc	-2.08%	16.44			56,755			16.79	-15.68%	26.48%	22.93m	21.35	376.97m		0.40	0.77	
fool	alc	-2.08%	$16.44	$16.52	-0.35	56,755	$16.53	$16.32	$16.79	$19.61	$13.07		22.00	$352.91m		0.40		
foxbusiness	alc		$16.44		-0.35	56,755			$16.79									
google-finance	alc	(-2.08%)	16.44	16.52	-0.35	56,755.00	16.53	16.32		19.61	13.07	21.58m	21.46	354.72m	2.43	0.10	0.77	
howthemarketworks	alc	-2.085%	16.44	16.52	-0.35	56,140	16.5301	16.32	16.79									
hpcwire	alc	-2.085%	16.44 usd	16.52	-0.3500	56,755	16.53	16.32	16.79	39.22	15.94	19,999,278						
insidestocks	alc	-2.08%	16.44	16.52	-0.35	56140	16.53	16.32					price earnings ratio: 20.05					
investopedia	alc	-2.08 %	$16.44	16.52	-0.35				16.79									
investorguide	alc	-2.08%	16.44	16.52	-0.35		16.5301	16.32		19.61	13.075		21.75	380.6m			0.772	
marketintellisearch	alc	-2.08 %	$16.44	$16.52	-0.35	33.10k	$16.53	$16.32	$16.79			22.93m	21.81	0.38b	2.38 %		0.77	
marketwatch	alc	-2.08%	$16.44	open: 16.52	-0.35	615	$16.53	$16.32	$16.79	$39.22	$15.94		21.40	$362.65m		0.10	0.77	
minyanville	alc	-2.085%	16.44 usd	16.52	-0.3500	56,755	16.53	16.32	16.79	39.22	15.94	19,999,278						
msn-money	alc	-2.08%	16.44	16.52	-0.35	56,755	16.53	16.32	16.79	19.61	13.08	22.93 mil	21.49	385.05 mil	2.38%	0.40	0.77	
nasdaq-com	alc	2.08%	$ 16.44		0.35	56,755	$ 16.5301	$ 16.32	$ 16.79	$ 19.61	$ 13.075	20,006,000	21.49	$ 328,898,640			$ 0.77	
optimum	alc	-2.08%	16.44 ( 4:15 pm edt)	16.52	-0.35	56,755	16.53	16.32	16.79	39.22	15.94	20.00m	21.4	328.8m			0.77	
paidcontent	alc	-2.085%	16.44 usd	16.52	-0.3500	56,755	16.53	16.32	16.79	39.22	15.94	19,999,278						
pc-quote	alc	-2.08%	16.44	16.52	-0.35	56,755	16.5301	16.32	16.79	19.61	13.08	20,425,791	22.09211	335,800,000		0.1		
personal-wealth-biz	alc	-2.08%	16.44	16.52	-0.35	56,755	16.5301	16.32	16.79	19.61	13.075		21.75		0.60	0.10	0.772	
predictwallstreet	alc	-2.08%	16.44		-0.35	56,755												
raymond-james	alc	-2.08	16.44	16.52	-0.35	56,755	16.53	16.32	16.44	19.61	13.08		10.54				1.56	
renewable-energy-world	alc	-2.085%	16.44 usd	16.52	-0.3500	56,755	16.53	16.32	16.79	39.22	15.94	19,999,278						
screamingmedia	alc	-2.08%	$	open: 16.52	-0.35	615	$16.53	$16.32	$16.79	$39.22	$15.94		21.40	$362.65m		0.10	0.77	
scroli	alc	%	alc			0												
simple-stock-quotes	alc	-2.08%	last trade: 16.44		change: -0.350								p/e ratio: 21.75					
smartmoney	alc	(-2.08%)	16.44	$16.52	-0.35	56,755	$16.53	$16.32	$16.79	$19.61	$13.08			335,800	0.30%	$0.05		
stocknod	alc	-2.085%	16.44 usd	16.52	-0.3500	56,755	16.53	16.32	16.79	39.22	15.94	19,999,278						
stockpickr	alc	-2.08%	$16.44 -0.35 | -2.08%	16.52	-0.35	56.76k	16.53	16.32	16.79	19.61	13.08							
stocksmart	alc	.0 %	$32.5	33.25	0	3,328	33.03	32.48										
stocktwits	alc	-2.08%	16.44		-0.35													
streetinsider-com	alc	2.08%	16.44	$16.52	-0.35	56,755	$16.53	$16.32	$16.79	$39.22	$15.94		21.35				$0.77	
thecramerreport	alc		16.44	16.52	-0.35	56755	16.5301	16.32										
thestree	alc	-2.08%	$16.44	16.52	-0.35	56755	16.53	16.32	16.79	-19.61	13.08	2.1466371e7		3.36987834e8				
tickerspy	alc	-2.08%	$16.44	16.52	-0.35	56,755	16.53	16.32	16.79	19.61	13.07		22.1	360.3m	2.38%	$0.10		
tmx-quotemedia	alc	-2.08%	16.440	16.520	-0.350	56,755	16.530	16.320	16.790	19.610	13.075	21,466,371	21.90	352,907,139	2.382	0.100 usd	0.77	
updown	alc	-2.08%	$16.44	$16.52	-$0.35	56,140	$16.53	$16.32	$16.79	$19.61	$13.08	11.46b	21.62	$360m			0.78	
wallstreetsurvivor	alc	-2.08%	16.44	16.52	-0.35	56,140	16.53	16.32		19.61	13.08		21.90	$336m	0.30%		0.71	
yahoo-finance	alc	2.08%	16.44	16.52	0.35	56,755	16.53	16.32	16.79	19.61	13.08		21.30	380.64m	0.30%	0.05	0.77	
ycharts-com	alc	-2.14%	16.44		-0.36					19.61	13.07		10.75	377.13m	0.31%		1.53	
zacks	alc	(-2.08%)	16.44		-0.35	vol.  56,755	16.53	16.32		19.61	13.08		20.48	385.03 m	0.30	0.05	.82	
advfn	ba	-1.24	75.05	75.58	-0.94	3808498	75.58	74.57										
barchart	ba	-1.24%	75.05	75.58	-0.94	3,057,667	75.58	74.57	75.99	80.23	58.47		18.55	$55.32 b	2.25%	$1.68	+4.52	
barrons	ba	1.24%	75.05	75.58	-0.94	3.807m	75.58	74.57				744.30 million		$55.18 billion	2.24%	$0.42		
bloomberg	ba	-1.237%	75.050	75.580	-0.940	3,808,498	75.580	74.570		80.65	59.48	738.275mil	18.473	55,370.610mil	2.243	0.420 regular cash	4.060	
boston-com	ba	-1.237%	75.05 usd	75.58	-0.9400	3,808,398	75.58	74.57	75.99	80.42	59.48	738,274,839						
bostonmerchant	ba	-1.237%	75.05 usd	75.58	-0.9400	3,808,398	75.58	74.57	75.99	80.42	59.48	738,274,839						
business-insider	ba	-1.237%	75.05 usd	75.58	-0.9400	3,808,398	75.58	74.57	75.99	80.42	59.48	738,274,839						
chron	ba	-1.237%	75.05 usd	75.58	-0.9400	3,808,398	75.58	74.57	75.99	80.42	59.48	738,274,839						
cio-com	ba	-1.24%	75.05 usd	75.58	-0.9400	3,808,398	75.58	74.57	75.99	80.42	59.48	738,274,839	16.57	55b	2.3	1.68		
cnn-money	ba	-1.24%today&rsquo;s change	75.05data as of 3:59pm et	75.58	-0.94	3,808,498	75.58	74.57	75.99				16.6	$55.4b	2.24%			
easystockalterts	ba	-1.24%	75.05	75.58	-0.94	3808398	75.58	74.57	75.99	80.42	59.48		16.57				4.53	
eresearch-fidelity-com	ba	-1.24%	75.0500	75.5800	-0.9400	3,808,498	75.5800	74.5700	75.9900	80.6500	59.4800	738,275,000	16.81	$56.10b	2.21%	$0.420000		
finance-abc7-com	ba	-1.237%	75.05 usd	75.58	-0.9400	3,808,398	75.58	74.57	75.99	80.42	59.48	738,274,839						
finance-abc7chicago-com	ba	-1.237%	75.05 usd	75.58	-0.9400	3,808,398	75.58	74.57	75.99	80.42	59.48	738,274,839						
financial-content	ba	-1.237%	75.05 usd	75.58	-0.9400	3,808,398	75.58	74.57	75.99	80.42	59.48	738,274,839						
finapps-forbes-com	ba	-1.2%	$75.05	75.58	-0.94	3,808,733	75.58	74.57	75.99	80.65	59.48	738 mil	16.6	55 bil	2.2	1.68	4.52	
finviz	ba	-1.24%	75.05			3,803,119			75.99	-6.45%	28.35%	738.27m	16.77	56.10b		1.68	4.53	
fool	ba	-1.22%	$75.06	$75.58	-0.93	3,761,252	$75.58	$74.57	$75.99	$80.65	$59.48		16.40	$55.41b	2.70%	1.68		
foxbusiness	ba		$75.05		-0.94	3,808,498			$75.99									
google-finance	ba	(-1.21%)	75.07	75.58	-0.92	3.80m	75.58	74.57		80.65	59.48	738.27m	16.56	55.42b	2.24	0.42	4.53	
howthemarketworks	ba	-1.211%	75.07	75.58	-0.92	3,787,519	75.58	74.57	75.99									
hpcwire	ba	-1.237%	75.05 usd	75.58	-0.9400	3,808,398	75.58	74.57	75.99	80.42	59.48	738,274,839						
insidestocks	ba	-1.26%	75.03	75.58	-0.96	2862094	75.58	74.57					price earnings ratio: 16.60					
investopedia	ba	-1.24 %	$75.05	75.58	-0.94				75.99									
investorguide	ba	-1.24%	75.05	75.58	-0.94		75.58	74.57		80.65	59.48		16.79	55.407b			4.527	
marketintellisearch	ba	-1.21 %	$75.07	$75.58	-0.92	3974.20k	$75.58	$74.57	$75.99			738.27m	16.77	56.10b	2.21 %		4.53	
marketwatch	ba	-1.21%	$74.91	open: 75.58	-0.92	36,570	$75.58	$74.57	$75.99	$80.65	$59.48		16.65	$55.18b	2.24%	0.42	4.51	
minyanville	ba	-1.237%	75.05 usd	75.58	-0.9400	3,808,398	75.58	74.57	75.99	80.42	59.48	738,274,839						
msn-money	ba	-1.24%	75.05	75.58	-0.94	3.81 mil	75.58	74.57	75.99	80.65	59.48	738.27 mil	16.53	56.1 bil	2.21%	1.68	4.52	
nasdaq-com	ba	1.22%	$ 75.06		0.93	3,649,685	$ 75.58	$ 74.57	$ 75.99	$ 80.65	$ 59.48	738,275,000	16.61	$ 55,414,921,500	2.21 %	$1.680000	$ 4.52	
optimum	ba	-1.25%	75.04 ( 3:55 pm edt)	75.58	-0.95	3,624,830	75.58	74.57	75.99	80.42	59.48	738.27m	16.6	55.4b	2.24	1.68	4.53	
paidcontent	ba	-1.237%	75.05 usd	75.58	-0.9400	3,808,398	75.58	74.57	75.99	80.42	59.48	738,274,839						
pc-quote	ba	-1.21%	75.07	75.58	-0.92	4,020,118	75.58	74.57	75.99	80.65	59.48	747,322,712	16.73789	56,101,516,000		0.42		
personal-wealth-biz	ba	-1.24%	75.05	75.58	-0.94	3,803,119	75.58	74.57	75.99	80.65	59.48		16.79		2.21	1.68	4.527	
predictwallstreet	ba	-1.24%	75.05		-0.94	3,808,498												
raymond-james	ba	-1.24	75.05	75.58	-0.94	3,772,929	75.58	74.57	75.05	80.65	59.48		16.46				4.56	
renewable-energy-world	ba	-1.237%	75.05 usd	75.58	-0.9400	3,808,398	75.58	74.57	75.99	80.42	59.48	738,274,839						
screamingmedia	ba	-1.21%	$	open: 75.58	-0.92	36,570	$75.58	$74.57	$75.99	$80.65	$59.48		16.65	$55.18b	2.24%	0.42	4.51	
scroli	ba	-1.21%	ba 75.07	75.58	-0.92	3,525,566	75.58	74.57	75.99	80.65	59.48		16.56				4.53	
simple-stock-quotes	ba	-1.24%	last trade: 75.05		change: -0.940								p/e ratio: 16.79					
smartmoney	ba	(-1.24%)	75.05	$75.58	-0.94	3,808,498	$75.58	$74.57	$75.99	$80.65	$59.48			56,101,500	2.21%	$0.42		
stocknod	ba	-1.237%	75.05 usd	75.58	-0.9400	3,808,398	75.58	74.57	75.99	80.42	59.48	738,274,839						
stockpickr	ba	-1.25%	$75.04 -0.95 | -1.25%	75.58	-0.95	3.67m	75.58	74.57	75.99	80.65	59.48							
stocksmart	ba	.0 %	$75.405	64.9	0	470,982	78.07	75.29										
stocktwits	ba	-1.21%	75.07		-0.92													
streetinsider-com	ba	1.24%	75.05	$75.58	-0.94	3,808,398	$75.58	$74.57	$75.99	$80.42	$59.48		16.57				$4.53	
thecramerreport	ba		75.99		0.00	7980												
thestree	ba	-1.25%	$75.04	75.58	-0.95	3669987	75.58	74.57	75.99	-80.65	59.48	7.38274839e8		5.5178661467e10				
tickerspy	ba	-1.22%	$75.06	75.58	-0.93	3,774,523	75.58	74.57	75.99	80.65	59.48		16.7	56.0b	2.21%	$0.42		
tmx-quotemedia	ba	-1.24%	75.050	75.580	-0.940	3,808,498	75.580	74.570	75.990	80.650	59.480	738,274,839	16.80	55,407,526,667	2.211	0.420 usd	4.52	
updown	ba	-1.24%	$75.05	$75.58	-$0.94	3,808,498	$75.58	$74.57	$75.99	$80.65	$59.48	738.27b	16.67	$56.10b			4.56	
wallstreetsurvivor	ba	-1.21%	75.07	75.58	-0.92	3,787,519	75.58	74.57		80.65	59.48		16.80	$56b	2.20%	1.68 -	4.45	
yahoo-finance	ba	1.24%	75.05	75.58	0.94	3,803,119	75.58	74.57	75.99	80.65	59.48		16.58	55.41b	2.20%	1.68	4.53	
ycharts-com	ba	-1.22%	75.07		-0.93					80.65	59.48		16.57	55.33b	2.33%		4.53	
zacks	ba	(-1.24%)	75.05		-0.94	vol.  3,808,498	75.58	74.57		80.65	59.48		18.86	56.10 b	2.21	1.68	4.03	
advfn	vlgea	-1.74	28.24	28.36	-0.5	12945	28.88	28.24										
barchart	vlgea	-1.74%	28.24	28.36	-0.50	13,511	28.88	28.24	28.74	33.79	24.25		15.09	$379.55 m	1.43%	$0.40	+1.56	
barrons	vlgea	1.74%	28.24	28.36	-0.50	12,945	28.88	28.24				26.76 million		$204.89 million	1.42%	$0.1		
bloomberg	vlgea	-1.740%	28.240	28.360	-0.500	12,945	28.880	28.240		33.99	24.52	7.302mil	14.120	379.628mil	6.020	0.100 regular cash	2.000	
boston-com	vlgea	-1.740%	28.24 usd	28.36	-0.5000	12,945	28.88	28.24	28.74	33.99	24.52	7,301,810						
bostonmerchant	vlgea	-1.740%	28.24 usd	28.36	-0.5000	12,945	28.88	28.24	28.74	33.99	24.52	7,301,810						
business-insider	vlgea	-1.740%	28.24 usd	28.36	-0.5000	12,945	28.88	28.24	28.74	33.99	24.52	7,301,810						
chron	vlgea	-1.740%	28.24 usd	28.36	-0.5000	12,945	28.88	28.24	28.74	33.99	24.52	7,301,810						
cio-com	vlgea	-1.74%	28.24 usd	28.36	-0.5000	12,945	28.88	28.24	28.74	33.99	24.52	7,301,810	30.04	206m	1.4	0.4		
cnn-money	vlgea	-1.74%	28.24	28.36	-0.50	12,945	28.88	28.24	28.74				30.0	$206.2m	1.42%			
easystockalterts	vlgea	-1.76%	28.24	28.36	-0.50	12945	28.88	28.24	28.74	33.99	24.52		30.04				0.94	
eresearch-fidelity-com	vlgea	-1.74%	28.2400	28.3600	-0.5000	12,945	28.8800	28.2400	28.7400	33.9900	24.5200	13,678,000	18.10	$393.11m	1.39%	$0.100000		
finance-abc7-com	vlgea	-1.740%	28.24 usd	28.36	-0.5000	12,945	28.88	28.24	28.74	33.99	24.52	7,301,810						
finance-abc7chicago-com	vlgea	-1.740%	28.24 usd	28.36	-0.5000	12,945	28.88	28.24	28.74	33.99	24.52	7,301,810						
financial-content	vlgea	-1.740%	28.24 usd	28.36	-0.5000	12,945	28.88	28.24	28.74	33.99	24.52	7,301,810						
finapps-forbes-com	vlgea	-1.7%	$28.24	28.36	-0.50	12,945	28.88	28.24	28.74	33.99	24.52	7 mil	14.9	206 mil	1.4	0.40	1.89	
finviz	vlgea	-1.74%	28.24			12,945			28.74	-16.31%	16.62%	13.42m	19.61	378.98m		0.40	1.44	
fool	vlgea	-1.74%	$28.24	$28.36	-0.50	12,945	$28.88	$28.24	$28.74	$33.99	$24.52		29.80	$386.27m	3.80%	0.40		
foxbusiness	vlgea		$28.24		-0.50	12,945			$28.74									
google-finance	vlgea	(-1.74%)	28.24	28.36	-0.50	12,945.00	28.88	28.24		33.99	24.52	13.68m	19.57	386.27m	1.42	0.10	1.44	
howthemarketworks	vlgea	-1.74%	28.24	28.36	-0.5	12,417	28.88	28.24	28.74									
hpcwire	vlgea	-1.740%	28.24 usd	28.36	-0.5000	12,945	28.88	28.24	28.74	33.99	24.52	7,301,810						
insidestocks	vlgea	-1.74%	28.24	28.36	-0.50	12900	28.88	28.24										
investopedia	vlgea	-1.74 %	$28.24	28.36	-0.50				28.74									
investorguide	vlgea	-1.74%	28.24	28.36	-0.50		28.88	28.24		33.99	24.52		18.55	386.3m			1.549	
marketintellisearch	vlgea	-1.74 %	$28.24	$28.36	-0.50	12.80k	$28.88	$28.24	$28.74			13.42m	19.96	0.39b	1.39 %		1.44	
marketwatch	vlgea	-1.74%	$28.23	open: 28.36	-0.50	528	$28.88	$28.24	$28.74	$33.99	$24.52		17.90	$204.89m	1.42%	0.10	1.58	
minyanville	vlgea	-1.740%	28.24 usd	28.36	-0.5000	12,945	28.88	28.24	28.74	33.99	24.52	7,301,810						
msn-money	vlgea	-1.74%	28.24	28.36	-0.50	12,945	28.88	28.24	28.74	33.99	24.52	20.05 mil	18.22	393.11 mil	1.39%	0.40	1.44	
nasdaq-com	vlgea	1.74%	$ 28.24	$ 28.36	0.50	12,945	$ 28.88	$ 28.24	$ 28.74	$ 33.99	$ 24.52	7,067,000	18.1	$ 199,572,080	1.39 %	$0.400000	$ 1.56	
optimum	vlgea	-1.74%	28.24 ( 4:30 pm edt)	28.36	-0.50	12,945	28.88	28.24	28.74	33.99	24.52	7.30m	30.0	206.2m	1.42	0.40	0.94	
paidcontent	vlgea	-1.740%	28.24 usd	28.36	-0.5000	12,945	28.88	28.24	28.74	33.99	24.52	7,301,810						
pc-quote	vlgea	-1.74%	28.24	28.36	-0.50	12,945	28.88	28.24	28.74	33.99	24.52	7,431,285	18.54194	209,860,000		0.1		
personal-wealth-biz	vlgea	-1.74%	28.24	28.36	-0.50	12,945	28.88	28.24	28.74	33.99	24.52		18.55		5.92	1.70	1.549	
predictwallstreet	vlgea	-1.74%	28.24		-0.50	12,945												
raymond-james	vlgea	-1.74	28.24	28.36	-0.50	12,945	28.88	28.24	28.24	33.99	24.52		18.22				1.55	
renewable-energy-world	vlgea	-1.740%	28.24 usd	28.36	-0.5000	12,945	28.88	28.24	28.74	33.99	24.52	7,301,810						
screamingmedia	vlgea	-1.74%	$	open: 28.36	-0.50	528	$28.88	$28.24	$28.74	$33.99	$24.52		17.90	$204.89m	1.42%	0.10	1.58	
scroli	vlgea	%	vlgea			0												
simple-stock-quotes	vlgea	-1.74%	last trade: 28.24		change: -0.500								p/e ratio: 18.55					
smartmoney	vlgea	(-1.74%)	28.24	$28.36	-0.50	12,945	$28.88	$28.24	$28.74	$33.99	$24.52			209,900	1.39%	$0.10		
stocknod	vlgea	-1.740%	28.24 usd	28.36	-0.5000	12,945	28.88	28.24	28.74	33.99	24.52	7,301,810						
stockpickr	vlgea	-1.74%	$28.24 -0.50 | -1.74%	28.36	-0.50	12.95k	28.88	28.24	28.74	33.99	24.52							
stocksmart	vlgea	.0 %	$26.48	33.03	0	125	26.48	26.45										
stocktwits	vlgea	-0.87%	28.49		-0.25													
streetinsider-com	vlgea	1.74%	28.24	$28.36	-0.5	12,945	$28.88	$28.24	$28.74	$33.99	$24.52		30.04				$0.94	
thecramerreport	vlgea		28.74		0.00	0												
thestree	vlgea	-1.74%	$28.24	28.36	-0.5	12945	28.88	28.24	28.74	-33.99	24.52	1.3678114e7		2.04888789e8				
tickerspy	vlgea	-1.74%	$28.24	28.36	-0.50	12,945	28.88	28.24	28.74	33.99	24.52		18.5	393.1m	1.39%	$0.10		
tmx-quotemedia	vlgea	-1.74%	28.240	28.360	-0.500	12,945	28.880	28.240	28.740	33.990	24.520	13,678,114	30.60	386,269,939	1.416	0.100 usd	0.94	
updown	vlgea	-1.74%	$28.24	$28.36	-$0.50	12,417	$28.88	$28.24	$28.74	$33.99	$24.52	13.44b	17.95	$393m			1.60	
wallstreetsurvivor	vlgea	-1.74%	28.24	28.36	-0.50	12,417	28.88	28.24		33.99	24.52		30.60	$210m	1.40%	0.97 -	1.29	
yahoo-finance	vlgea	1.74%	28.24	28.36	0.50	12,945	28.88	28.24	28.74	33.99	24.52		18.23	386.27m	1.40%	0.40	1.55	
ycharts-com	vlgea	-0.87%	28.49		-0.25					33.99	24.52		10.29	382.91m	1.61%		2.77	
zacks	vlgea	(-1.74%)	28.24		-0.50	vol.  12,945	28.88	28.24		33.99	24.52		15.45	393.11 m	1.39	0.40	1.86	
advfn	cown	0.00	3.78	3.78	0.0	422929	3.8	3.73										
barchart	cown	unch	3.78	3.79	unch	422,929	3.80	3.73	3.78	5.04	2.99		0.00	$286.83 m			-0.39	
barrons	cown	0.00%	3.78	3.78	0.00	422,929	3.80	3.73				73.15 million		$292.08 million	cown has not issued dividends in more than 1 year.			
bloomberg	cown		3.780	3.780		422,929	3.800	3.730		5.04	2.99	116.518mil		440.439mil			-0.080	
boston-com	cown	0.00%	3.780 usd	3.780	+0.00	422,929	3.800	3.730	3.780	5.040	2.990	75,668,292						
bostonmerchant	cown	0.00%	3.780 usd	3.780	+0.00	422,929	3.800	3.730	3.780	5.040	2.990	75,668,292						
business-insider	cown	0.00%	3.780 usd	3.780	+0.00	422,929	3.800	3.730	3.780	5.040	2.990	75,668,292						
chron	cown	0.00%	3.780 usd	3.780	+0.00	422,929	3.800	3.730	3.780	5.040	2.990	75,668,292						
cio-com	cown	0.00%	3.780 usd	3.780	+0.00	422,929	3.800	3.730	3.780	5.040	2.990	75,668,292		286m				
cnn-money	cown	0.00%	3.78	3.78	0.00	422,929	3.80	3.73	3.78				nm	$286.0m				
easystockalterts	cown	0.00%	3.78	3.78	+0.00	422929	3.80	3.73	3.78	5.04	2.99						-0.44	
eresearch-fidelity-com	cown	0.00%	3.7800	3.7800	0.0000	422,929	3.8000	3.7300	3.7800	5.0400	2.9900	75,668,000	nm	$286.03m				
finance-abc7-com	cown	0.00%	3.780 usd	3.780	+0.00	422,929	3.800	3.730	3.780	5.040	2.990	75,668,292						
finance-abc7chicago-com	cown	0.00%	3.780 usd	3.780	+0.00	422,929	3.800	3.730	3.780	5.040	2.990	75,668,292						
financial-content	cown	0.00%	3.780 usd	3.780	+0.00	422,929	3.800	3.730	3.780	5.040	2.990	75,668,292						
finapps-forbes-com	cown	0.0%	$3.78	3.78	0.00	422,929	3.80	3.73	3.78	5.04	2.99	76 mil		286 mil	0.0	0.00	-0.44	
finviz	cown	0.00%	3.78			422,929			3.78	-25.00%	26.42%	75.67m		286.03m			-0.45	
fool	cown	+0.26%	$3.78	$3.78	0.01	417,290	$3.80	$3.73	$3.78	$5.04	$2.99		0.00	$286.03m				
foxbusiness	cown		$3.78		0.00	422,929			$3.78									
google-finance	cown	(0.00%)	3.78	3.78	0.00	422,929.00	3.80	3.73		5.04	2.99	75.67m		286.03m			-0.45	
howthemarketworks	cown	0%	3.78	3.78	0	417,290	3.8	3.73	3.78									
hpcwire	cown	0.00%	3.780 usd	3.780	+0.00	422,929	3.800	3.730	3.780	5.040	2.990	75,668,292						
insidestocks	cown	unch%	3.78	3.79		422929	3.80	3.73										
investopedia	cown		$3.78	3.78					3.78									
investorguide	cown	0.00%	3.78	3.77	0.00		3.80	3.73		5.04	2.99			280.7m			-0.438	
marketintellisearch	cown	0.0 %	$3.78	$3.77	0.00	411.90k	$3.80	$3.73	$3.78			75.67m	0.00	0.29b	0.0 %		-0.45	
marketwatch	cown	0.00%	$3.78	open: 3.78	0.00	7,039	$3.80	$3.73	$3.78	$5.04	$2.99			$292.08m				
minyanville	cown	0.00%	3.780 usd	3.780	+0.00	422,929	3.800	3.730	3.780	5.040	2.990	75,668,292						
msn-money	cown		3.78	3.78		422,929	3.80	3.73	3.78	5.04	2.99	75.67 mil	-8.59	286.03 mil			-0.45	
nasdaq-com	cown		$ 3.78	$ 3.78		422,929	$ 3.80	$ 3.73	$ 3.78	$ 5.04	$ 2.99	75,668,000		$ 286,025,040			$ -0.39	
optimum	cown	-	3.78 ( 4:30 pm edt)	3.78	-	422,929	3.80	3.73	3.78	5.04	2.99	75.67m		286.0m			-0.44	
paidcontent	cown	0.00%	3.780 usd	3.780	+0.00	422,929	3.800	3.730	3.780	5.040	2.990	75,668,292						
pc-quote	cown	0.00%	3.78	3.78	0.00	422,929	3.8	3.73	3.78	5.04	2.99	116,517,989	-8.59091	440,438,000				
personal-wealth-biz	cown	0.00%	3.78	3.77		422,929	3.80	3.73	3.78	5.04	2.99					0.00	-0.438	
predictwallstreet	cown	0.00%	3.78		0.00	422,929												
raymond-james	cown	0.00	3.78	3.78	0.00	422,929	3.80	3.73	3.78	5.04	2.99						-0.44	
renewable-energy-world	cown	0.00%	3.780 usd	3.780	+0.00	422,929	3.800	3.730	3.780	5.040	2.990	75,668,292						
screamingmedia	cown	0.00%	$	open: 3.78	0.00	7,039	$3.80	$3.73	$3.78	$5.04	$2.99			$292.08m				
scroli	cown	%	cown			0												
simple-stock-quotes	cown	0.00%	last trade: 3.78		change: 0.000													
smartmoney	cown	(0.00%)	3.78	$3.78	0.00	422,929	$3.80	$3.73	$3.78	$5.04	$2.99			286,000	0.00%	$0.00		
stocknod	cown	0.00%	3.780 usd	3.780	+0.00	422,929	3.800	3.730	3.780	5.040	2.990	75,668,292						
stockpickr	cown	0.00%	$3.78 0.00 | 0.00%	3.78	0.00	422.93k	3.80	3.73	3.78	5.04	2.99							
stocksmart	cown	.0 %	$4.04	4.8	0	46,389	4.2	4.01										
stocktwits	cown	0.00%	3.78		0.00													
streetinsider-com	cown	-0%	3.78	$3.78		422,929	$3.80	$3.73	$3.78	$5.04	$2.99						$-0.44	
thecramerreport	cown		3.78	3.77	0.00	422929	3.80	3.73										
thestree	cown	0.0%	$3.78	3.78	0.0	422929	3.8	3.73	3.78	-5.04	2.99	7.5668292e7		2.92079607e8				
tickerspy	cown	0.00%	$3.78	3.78	0.00	422,929	3.80	3.73	3.78	5.04	2.99		-8.6	285.8m	0.00%	$0.00		
tmx-quotemedia	cown	0.00%	3.780	3.780	0.00	422,929	3.800	3.730	3.780	5.040	2.990	75,668,292		286,026,144			-0.44	
updown	cown	0.00%	$3.78	$3.78	$0.00	415,890	$3.80	$3.73	$3.78	$5.04	$2.99	75.66b		$286m			-0.44	
wallstreetsurvivor	cown	0.00%	3.78	3.78	0.00	417,290	3.80	3.73		5.04	2.99			$286m			-0.62	
yahoo-finance	cown	0.00%	3.78	3.77	0.00	422,929	3.80	3.73	3.78	5.04	2.99			280.74m			-0.44	
ycharts-com	cown	+0.00%	3.78		+0.00					5.04	2.99							
zacks	cown		3.78			vol.  422,929	3.80	3.73		5.04	2.99			286.02 m	0.00	0.00	-.48	
advfn	ale	-0.43	41.76	41.51	-0.18	56850	41.86	41.5										
barchart	ale	-0.43%	41.76	41.51	-0.18	56,850	41.86	41.50	41.94	41.99	32.81		16.16	$1.50 b	4.27%	$1.78	+2.58	
barrons	ale	0.43%	41.76	41.51	-0.18	54,604	41.86	41.50				34.30 million		$1.50 billion	4.26%	$0.44		
bloomberg	ale	-0.429%	41.760	41.510	-0.180	56,850	41.860	41.500		41.99	34.37	35.911mil	17.400	1,499.626mil	4.236	0.445 regular cash	2.400	
boston-com	ale	-0.4292%	41.76 usd	41.51	-0.1800	56,850	41.86	41.50	41.94	41.99	33.16	35,910,576						
bostonmerchant	ale	-0.4292%	41.76 usd	41.51	-0.1800	56,850	41.86	41.50	41.94	41.99	33.16	35,910,576						
business-insider	ale	-0.4292%	41.76 usd	41.51	-0.1800	56,850	41.86	41.50	41.94	41.99	33.16	35,910,576						
chron	ale	-0.4292%	41.76 usd	41.51	-0.1800	56,850	41.86	41.50	41.94	41.99	33.16	35,910,576						
cio-com	ale	-0.43%	41.76 usd	41.51	-0.1800	56,850	41.86	41.50	41.94	41.99	33.16	35,910,576	16.19	1b	4.3	1.78		
cnn-money	ale	-0.43%	41.76	41.51	-0.18	53,804	41.86	41.50	41.94				16.2	$1.5b	4.26%			
easystockalterts	ale	-0.43%	41.76	41.51	-0.18	56850	41.86	41.50	41.94	41.99	33.50		16.19				2.58	
eresearch-fidelity-com	ale	-0.43%	41.7600	41.5100	-0.1800	56,850	41.8600	41.5000	41.9400	41.9900	34.3700	35,911,000	16.19	$1.51b	4.24%	$0.445000		
finance-abc7-com	ale	-0.4292%	41.76 usd	41.51	-0.1800	56,850	41.86	41.50	41.94	41.99	33.16	35,910,576						
finance-abc7chicago-com	ale	-0.4292%	41.76 usd	41.51	-0.1800	56,850	41.86	41.50	41.94	41.99	33.16	35,910,576						
financial-content	ale	-0.4292%	41.76 usd	41.51	-0.1800	56,850	41.86	41.50	41.94	41.99	33.16	35,910,576						
finapps-forbes-com	ale	-0.4%	$41.76	41.51	-0.18	56,850	41.86	41.50	41.94	41.99	34.37	36 mil	16.2	2 bil	4.3	1.78	2.58	
finviz	ale	-0.43%	41.76			55,750			41.94	-0.55%	27.37%	35.91m	16.19	1.51b		1.78	2.59	
fool	ale	-0.43%	$41.76	$41.51	-0.18	55,750	$41.86	$41.50	$41.94	$41.99	$34.37		16.10	$1.50b	5.60%	1.78		
foxbusiness	ale		$41.76		-0.18	56,850			$41.94									
google-finance	ale	(-0.43%)	41.76	41.51	-0.18	56,850.00	41.86	41.50		41.99	34.37	35.90m	16.12	1.50b	4.26	0.44	2.59	
howthemarketworks	ale	-0.429%	41.76	41.51	-0.18	54,604	41.86	41.5	41.94									
hpcwire	ale	-0.4292%	41.76 usd	41.51	-0.1800	56,850	41.86	41.50	41.94	41.99	33.16	35,910,576						
insidestocks	ale	-0.43%	41.76	41.51	-0.18	54604	41.86	41.50					price earnings ratio: 16.19					
investopedia	ale	-0.43 %	$41.76	41.51	-0.18				41.94									
investorguide	ale	-0.43%	41.76	41.51	-0.18		41.86	41.50		41.99	34.37		16.22	1.445b			2.585	
marketintellisearch	ale	-0.43 %	$41.76	$41.51	-0.18	47.70k	$41.86	$41.50	$41.94			35.91m	16.19	1.51b	4.24 %		2.59	
marketwatch	ale	-0.43%	$41.76	open: 41.51	-0.18	2,546	$41.86	$41.50	$41.94	$41.99	$34.39		3.02	$1.50b	4.26%	0.45	13.83	
minyanville	ale	-0.4292%	41.76 usd	41.51	-0.1800	56,850	41.86	41.50	41.94	41.99	33.16	35,910,576						
msn-money	ale	-0.43%	41.76	41.51	-0.18	56,850	41.86	41.50	41.94	41.99	34.37	35.91 mil	16.19	1.51 bil	4.24%	1.78	2.59	
nasdaq-com	ale	0.43%	$ 41.76		0.18	55,750	$ 41.86	$ 41.50	$ 41.94	$ 41.99	$ 34.37	35,900,000	16.19	$ 1,499,184,000	4.24 %	$1.780000	$ 2.58	
optimum	ale	-0.43%	41.76 ( 4:15 pm edt)	41.51	-0.18	55,750	41.86	41.50	41.94	41.99	33.50	35.91m	16.2	1.5b	4.26	1.78	2.58	
paidcontent	ale	-0.4292%	41.76 usd	41.51	-0.1800	56,850	41.86	41.50	41.94	41.99	33.16	35,910,576						
pc-quote	ale	-0.43%	41.76	41.51	-0.18	56,850	41.86	41.5	41.94	41.99	34.37	36,065,788	16.25581	1,506,107,000		0.445		
personal-wealth-biz	ale	-0.43%	41.76	41.51	-0.18	56,850	41.86	41.50	41.94	41.99	34.37		16.22		4.22	1.77	2.585	
predictwallstreet	ale	-0.43%	41.76		-0.18	56,850												
raymond-james	ale	-0.43	41.76	41.51	-0.18	56,850	41.86	41.50	41.76	41.99	34.37		16.12				2.59	
renewable-energy-world	ale	-0.4292%	41.76 usd	41.51	-0.1800	56,850	41.86	41.50	41.94	41.99	33.16	35,910,576						
screamingmedia	ale	-0.43%	$	open: 41.51	-0.18	2,546	$41.86	$41.50	$41.94	$41.99	$34.39		3.02	$1.50b	4.26%	0.45	13.83	
scroli	ale	%	ale			0												
simple-stock-quotes	ale	-0.43%	last trade: 41.76		change: -0.180								p/e ratio: 16.22					
smartmoney	ale	(-0.43%)	41.76	$41.51	-0.18	56,850	$41.86	$41.50	$41.94	$41.99	$34.37			1,506,100	4.24%	$0.45		
stocknod	ale	-0.4292%	41.76 usd	41.51	-0.1800	56,850	41.86	41.50	41.94	41.99	33.16	35,910,576						
stockpickr	ale	-0.43%	$41.76 -0.18 | -0.43%	41.51	-0.18	56.85k	41.86	41.50	41.94	41.99	34.37							
stocksmart	ale	.0 %	$39.45	37.29	0	30,392	40.1	39.45										
stocktwits	ale	-0.41%	41.77		-0.17													
streetinsider-com	ale	0.43%	41.76	$41.51	-0.18	56,850	$41.86	$41.50	$41.94	$41.99	$33.50		16.19				$2.58	
thecramerreport	ale		41.76	41.51	-0.18	56850	41.86	41.50										
thestree	ale	-0.43%	$41.76	41.51	-0.18	56850	41.86	41.5	41.94	-41.99	34.37	3.5910576e7		1.497111913e9				
tickerspy	ale	-0.43%	$41.76	41.51	-0.18	56,850	41.86	41.50	41.94	41.99	34.37		16.3	1.5b	4.24%	$0.45		
tmx-quotemedia	ale	-0.43%	41.760	41.510	-0.180	56,850	41.860	41.500	41.940	41.990	34.370	35,910,576	16.30	1,499,625,654	4.244	0.445 usd	2.58	
updown	ale	-0.43%	$41.76	$41.51	-$0.18	53,804	$41.86	$41.50	$41.94	$41.99	$34.37	35.91b	16.12	$1.50b			2.60	
wallstreetsurvivor	ale	-0.43%	41.76	41.51	-0.18	54,604	41.86	41.50		41.99	34.62		16.30	$2b	4.20%	1.76 -	2.19	
yahoo-finance	ale	0.43%	41.76	41.51	0.18	56,850	41.86	41.50	41.94	41.99	34.37		16.15	1.44b	4.30%	1.78	2.59	
ycharts-com	ale	-0.41%	41.77		-0.17					41.93	33.50		16.19	1.50b	4.62%		2.58	
zacks	ale	(-0.43%)	41.76		-0.18	vol.  56,850	41.86	41.50		41.99	33.50		16.26	1.51 b	4.24	1.78	2.58	
advfn	crai	-0.24	29.22	28.9	-0.07	21596	29.8	28.419										
barchart	crai	-0.48%	29.22	28.66	-0.14	22,219	29.80	28.42	29.36	29.80	14.98		22.93	$317.04 m			+0.77	
barrons	crai	0.48%	29.22	28.90	-0.14	21,596	29.80	28.419				10.77 million		$308.38 million	crai has not issued dividends in more than 1 year.			
bloomberg	crai	-0.477%	29.220	28.900	-0.140	21,596	29.800	28.419		29.80	14.98	10.847mil	23.376	316.950mil			1.250	
boston-com	crai	-0.4768%	29.22 usd	28.90	-0.1400	21,596	29.80	28.42	29.36	29.80	14.98	10,847,034						
bostonmerchant	crai	-0.4768%	29.22 usd	28.90	-0.1400	21,596	29.80	28.42	29.36	29.80	14.98	10,847,034						
business-insider	crai	-0.4768%	29.22 usd	28.90	-0.1400	21,596	29.80	28.42	29.36	29.80	14.98	10,847,034						
chron	crai	-0.4768%	29.22 usd	28.90	-0.1400	21,596	29.80	28.42	29.36	29.80	14.98	10,847,034						
cio-com	crai	-0.48%	29.22 usd	28.90	-0.1400	21,596	29.80	28.42	29.36	29.80	14.98	10,847,034	162.33	317m				
cnn-money	crai	-0.48%	29.22	28.66	-0.14	20,681	29.80	28.42	29.36				162.3	$316.9m				
easystockalterts	crai	-0.48%	29.22	28.90	-0.14	21596	29.80	28.42	29.36	29.80	14.98		162.33				0.18	
eresearch-fidelity-com	crai	-0.48%	29.2200	28.9000	-0.1400	21,596	29.8000	28.4190	29.3600	29.8000	14.9800	10,847,000		$318.47m				
finance-abc7-com	crai	-0.4768%	29.22 usd	28.90	-0.1400	21,596	29.80	28.42	29.36	29.80	14.98	10,847,034						
finance-abc7chicago-com	crai	-0.4768%	29.22 usd	28.90	-0.1400	21,596	29.80	28.42	29.36	29.80	14.98	10,847,034						
financial-content	crai	-0.4768%	29.22 usd	28.90	-0.1400	21,596	29.80	28.42	29.36	29.80	14.98	10,847,034						
finapps-forbes-com	crai	-0.5%	$29.22	28.90	-0.14	21,596	29.80	28.42	29.36	29.80	14.98	11 mil		317 mil	0.0	0.00		
finviz	crai	-0.48%	29.22			21,596			29.36	-1.95%	95.06%	10.85m		318.56m			-0.72	
fool	crai	-0.48%	$29.22	$28.90	-0.14	20,681	$29.80	$28.42	$29.36	$29.80	$14.98		156.10	$316.95m				
foxbusiness	crai		$29.22		-0.14	21,596			$29.36									
google-finance	crai	(-0.48%)	29.22	28.90	-0.14	21,596.00	29.80	28.42		29.80	14.98	10.85m	46.38	316.95m			0.63	
howthemarketworks	crai	-0.477%	29.22	28.9	-0.14	20,681	29.8	28.419	29.36									
hpcwire	crai	-0.4768%	29.22 usd	28.90	-0.1400	21,596	29.80	28.42	29.36	29.80	14.98	10,847,034						
insidestocks	crai	-0.48%	29.22	28.66	-0.14	19381	29.80	28.42					price earnings ratio: 33.20					
investopedia	crai	-0.48 %	$29.22	28.90	-0.14				29.36									
investorguide	crai	-0.48%	29.22	29.80	-0.14		29.80	28.419		29.80	14.98			316.9m			-0.72	
marketintellisearch	crai	-0.48 %	$29.22	$29.80	-0.14	20.30k	$29.80	$28.42	$29.36			10.85m	0.00	0.32b	0.0 %		-0.72	
marketwatch	crai	-0.48%	$29.21	open: 28.90	-0.14	1,115	$29.80	$28.42	$29.36	$29.80	$14.98		46.71	$308.38m			0.63	
minyanville	crai	-0.4768%	29.22 usd	28.90	-0.1400	21,596	29.80	28.42	29.36	29.80	14.98	10,847,034						
msn-money	crai	-0.48%	29.22	28.90	-0.14	21,596	29.80	28.42	29.36	29.80	14.98	10.85 mil	46.38	318.47 mil				
nasdaq-com	crai	0.48%	$ 29.22	$ 28.90	0.14	21,596	$ 29.80	$ 28.419	$ 29.36	$ 29.80	$ 14.98	10,847,000	46.38	$ 316,949,340			$ 0.63	
optimum	crai	-0.48%	29.22 ( 4:30 pm edt)	28.90	-0.14	21,596	29.80	28.42	29.36	29.80	14.98	10.85m	162.3	317.0m			0.18	
paidcontent	crai	-0.4768%	29.22 usd	28.90	-0.1400	21,596	29.80	28.42	29.36	29.80	14.98	10,847,034						
pc-quote	crai	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	crai	-0.48%	29.22	29.80	-0.14	21,596	29.80	28.419	29.36	29.80	14.98					0.00	-0.72	
predictwallstreet	crai	-0.48%	29.22		-0.14	21,596												
raymond-james	crai	-0.48	29.22	28.90	-0.14	21,596	29.80	28.42	29.22	29.80	14.98		121.75				0.24	
renewable-energy-world	crai	-0.4768%	29.22 usd	28.90	-0.1400	21,596	29.80	28.42	29.36	29.80	14.98	10,847,034						
screamingmedia	crai	-0.48%	$	open: 28.90	-0.14	1,115	$29.80	$28.42	$29.36	$29.80	$14.98		46.71	$308.38m			0.63	
scroli	crai	%	crai			0												
simple-stock-quotes	crai	-0.48%	last trade: 29.22		change: -0.140													
smartmoney	crai	(-0.48%)	29.22	$28.90	-0.14	21,596	$29.80	$28.42	$29.36	$29.80	$14.98			318,500	0.00%	$0.00		
stocknod	crai	-0.4768%	29.22 usd	28.90	-0.1400	21,596	29.80	28.42	29.36	29.80	14.98	10,847,034						
stockpickr	crai	-0.48%	$29.22 -0.14 | -0.48%	28.90	-0.14	21.60k	29.80	28.42	29.36	29.80	14.98							
stocksmart	crai	.0 %	$26.85	23.77	0	2,101	28.15	26.85										
stocktwits	crai	-0.58%	29.19		-0.17													
streetinsider-com	crai	0.48%	29.22	$28.90	-0.14	21,596	$29.80	$28.42	$29.36	$29.80	$14.98		162.33				$0.18	
thecramerreport	crai		29.22	29.80	-0.14	21596	29.80	28.419										
thestree	crai	-0.48%	$29.22	28.9	-0.14	21596	29.8	28.42	29.36	-29.8	14.98	1.0847034e7		3.08381177e8				
tickerspy	crai	-0.48%	$29.22	28.90	-0.14	21,596	29.80	28.42	29.36	29.80	14.98		46.6	312.5m	0.00%	$0.00		
tmx-quotemedia	crai	-0.48%	29.220	28.900	-0.140	21,596	29.800	28.419	29.360	29.800	14.980	10,847,034	163.10	316,950,333			0.18	
updown	crai	-0.48%	$29.22	$28.90	-$0.14	20,481	$29.80	$28.42	$29.36	$29.80	$14.98	10.84b	163.11	$318m			0.18	
wallstreetsurvivor	crai	-0.48%	29.22	28.90	-0.14	20,681	29.80	28.42		29.80	14.98		163.10	$318m			0.18	
yahoo-finance	crai	0.48%	29.22	29.80	0.14	21,596	29.80	28.42	29.36	29.80	14.98			316.95m			-0.72	
ycharts-com	crai	-0.48%	29.19		-0.14					29.80	14.98		88.45	317.30m	0.00%		0.33	
zacks	crai	(-0.48%)	29.22		-0.14	vol.  21,596	29.80	28.42		29.80	14.98		23.68	318.47 m	0.00	0.00	1.24	
advfn	win	-0.30	13.13	13.06	-0.04	2915078	13.135	13.03										
barchart	win	-0.30%	13.13	13.05	-0.04	2,915,078	13.13	13.03	13.17	13.59	10.15		17.05	$6.70 b	7.62%	$1.00	+0.55	
barrons	win	0.30%	13.13	13.06	-0.04	2.915m	13.135	13.03				468.00 million		$6.70 billion	7.62%	$0.25		
bloomberg	win	-0.304%	13.130	13.060	-0.040	2,915,078	13.135	13.030		14.40	10.90	509.971mil	17.052	6,695.925mil	7.639	0.250 regular cash	0.770	
boston-com	win	-0.3037%	13.13 usd	13.06	-0.0400	2,915,078	13.13	13.03	13.17	14.40	10.56	509,971,445						
bostonmerchant	win	-0.3037%	13.13 usd	13.06	-0.0400	2,915,078	13.13	13.03	13.17	14.40	10.56	509,971,445						
business-insider	win	-0.3037%	13.13 usd	13.06	-0.0400	2,915,078	13.13	13.03	13.17	14.40	10.56	509,971,445						
chron	win	-0.3037%	13.13 usd	13.06	-0.0400	2,914,666	13.13	13.03	13.17	14.40	10.56	509,971,445						
cio-com	win	-0.30%	13.13 usd	13.06	-0.0400	2,914,666	13.13	13.03	13.17	14.40	10.56	509,971,445	23.87	7b	7.6	1		
cnn-money	win	-0.30%	13.13	13.06	-0.04	2,869,666	13.14	13.03	13.17				19.9	$6.7b	7.62%			
easystockalterts	win	-0.31%	13.13	13.06	-0.04	2914666	13.14	13.03	13.17	14.40	10.65		23.87				0.55	
eresearch-fidelity-com	win	-0.30%	13.1300	13.0600	-0.0400	2,914,666	13.1350	13.0300	13.1700	14.4000	10.9000	509,971,000	23.95	$6.72b	7.59%	$0.250000		
finance-abc7-com	win	-0.3037%	13.13 usd	13.06	-0.0400	2,914,666	13.13	13.03	13.17	14.40	10.56	509,971,445						
finance-abc7chicago-com	win	-0.3037%	13.13 usd	13.06	-0.0400	2,914,666	13.13	13.03	13.17	14.40	10.56	509,971,445						
financial-content	win	-0.3037%	13.13 usd	13.06	-0.0400	2,914,666	13.13	13.03	13.17	14.40	10.56	509,971,445						
finapps-forbes-com	win	-0.3%	$13.13	13.06	-0.04	2,914,666	13.14	13.03	13.17	14.40	10.90	510 mil	23.9	7 bil	7.6	1.00	0.55	
finviz	win	-0.30%	13.13			2,914,666			13.17	-3.52%	29.99%	509.97m	24.39	6.72b		1.00	0.54	
fool	win	-0.30%	$13.13	$13.06	-0.04	2,912,566	$13.14	$13.03	$13.17	$14.40	$10.90		24.00	$6.70b	9.50%	1.00		
foxbusiness	win		$13.13		-0.04	2,915,078			$13.17									
google-finance	win	(-0.30%)	13.13	13.06	-0.04	2.91m	13.14	13.03		14.40	10.90	509.97m	24.40	6.70b	7.62	0.25	0.54	
howthemarketworks	win	-0.304%	13.13	13.06	-0.04	2,908,635	13.135	13.03	13.17									
hpcwire	win	-0.3037%	13.13 usd	13.06	-0.0400	2,915,078	13.13	13.03	13.17	14.40	10.56	509,971,445						
insidestocks	win	-0.30%	13.13	13.05	-0.04	2914666	13.14	13.03					price earnings ratio: 21.52					
investopedia	win	-0.30 %	$13.13	13.06	-0.04				13.17									
investorguide	win	-0.30%	13.13	13.05	-0.04		13.135	13.03		14.40	10.90		24.71	6.696b			0.533	
marketintellisearch	win	-0.3 %	$13.13	$13.05	-0.04	2827.90k	$13.13	$13.03	$13.17			509.97m	24.39	6.72b	7.59 %		0.54	
marketwatch	win	-0.30%	$13.13	open: 13.06	-0.04	37,237	$13.14	$13.03	$13.17	$14.40	$10.97		25.38	$6.70b	7.62%	0.25	0.52	
minyanville	win	-0.3037%	13.13 usd	13.06	-0.0400	2,914,666	13.13	13.03	13.17	14.40	10.56	509,971,445						
msn-money	win	-0.30%	13.13	13.06	-0.04	2.91 mil	13.14	13.03	13.17	14.40	10.90	509.97 mil	24.31	6.72 bil	7.59%	1.00	0.54	
nasdaq-com	win	0.3%	$ 13.13	$ 13.06	0.04	2,914,666	$ 13.135	$ 13.03	$ 13.17	$ 14.40	$ 10.90	509,971,000	23.87	$ 6,695,919,230	7.59 %	$1.000000	$ 0.55	
optimum	win	-0.30%	13.13 ( 4:30 pm edt)	13.06	-0.04	2,914,666	13.13	13.03	13.17	14.40	10.65	509.97m	23.9	6.7b	7.62	1.00	0.55	
paidcontent	win	-0.3037%	13.13 usd	13.06	-0.0400	2,914,666	13.13	13.03	13.17	14.40	10.56	509,971,445						
pc-quote	win	-0.30%	13.13	13.06	-0.04	2,915,078	13.135	13.03	13.17	14.40	10.90	511,524,600	24.38889	6,716,318,000		0.25		
personal-wealth-biz	win	-0.30%	13.13	13.05	-0.04	2,915,078	13.135	13.03	13.17	14.40	10.90		24.71		7.59	1.00	0.533	
predictwallstreet	win	-0.30%	13.19		-0.04	2,914,666												
raymond-james	win	-0.30	13.13	13.06	-0.04	2,914,666	13.14	13.03	13.13	14.40	10.90		23.87				0.55	
renewable-energy-world	win	-0.3037%	13.13 usd	13.06	-0.0400	2,914,666	13.13	13.03	13.17	14.40	10.56	509,971,445						
screamingmedia	win	-0.30%	$	open: 13.06	-0.04	37,237	$13.14	$13.03	$13.17	$14.40	$10.97		25.38	$6.70b	7.62%	0.25	0.52	
scroli	win	-0.30%	win 13.13	13.06	-0.04	2,411,366	13.14	13.03	13.17	14.40	10.90		24.40				0.54	
simple-stock-quotes	win	-0.30%	last trade: 13.13		change: -0.040								p/e ratio: 24.71					
smartmoney	win	(-0.30%)	13.13	$13.06	-0.04	2,915,078	$13.14	$13.03	$13.17	$14.40	$10.90			6,716,300	7.59%	$0.25		
stocknod	win	-0.3037%	13.13 usd	13.06	-0.0400	2,915,078	13.13	13.03	13.17	14.40	10.56	509,971,445						
stockpickr	win	-0.30%	$13.13 -0.04 | -0.30%	13.06	-0.04	2.91m	13.14	13.03	13.17	14.40	10.90							
stocksmart	win	.0 %	$13.215	13.96	0	566,572	13.41	13.2										
stocktwits	win	-0.38%	13.12		-0.05													
streetinsider-com	win	0.3%	13.13	$13.06	-0.04	2,914,666	$13.14	$13.03	$13.17	$14.40	$10.65		23.87				$0.55	
thecramerreport	win		13.13	13.05	-0.04	2915078	13.135	13.03										
thestree	win	-0.3%	$13.13	13.06	-0.04	2914666	13.14	13.03	13.17	-14.4	10.9	5.09971445e8		6.695925073e9				
tickerspy	win	-0.30%	$13.13	13.06	-0.04	2,914,666	13.13	13.03	13.17	14.40	10.90		24.4	6.7b	7.59%	$0.25		
tmx-quotemedia	win	-0.30%	13.130	13.060	-0.040	2,915,078	13.135	13.030	13.170	14.400	10.900	509,971,445	23.90	6,695,925,073	7.593	0.250 usd	0.55	
updown	win	-0.30%	$13.13	$13.06	-$0.04	2,869,666	$13.14	$13.03	$13.17	$14.40	$10.90	509.97b	24.58	$6.71b			0.54	
wallstreetsurvivor	win	-0.30%	13.13	13.06	-0.04	2,908,635	13.14	13.03		14.40	10.97		23.90	$7b	7.60%	1.00 -	0.66	
yahoo-finance	win	0.30%	13.13	13.05	0.04	2,914,666	13.14	13.03	13.17	14.40	10.90		24.63	6.70b	7.60%	1.00	0.53	
ycharts-com	win	-0.38%	13.12		-0.05					14.40	10.65		24.30	6.69b	7.73%		0.54	
zacks	win	(-0.30%)	13.13		-0.04	vol.  2,914,666	13.14	13.03		14.40	10.65		17.1	6.72 b	7.59	1.00	.77	
advfn	alb	0.01	70.56	69.59	0.01	668705	70.6979	69.23										
barchart	alb	+0.01%	70.56	69.63	+0.01	668,705	70.70	69.23	70.55	71.61	38.31		17.64	$6.47 b	0.94%	$0.66	+3.98	
barrons	alb	0.01%	70.56	69.59	+0.01	667,512	70.698	69.23				92.18 million		$6.44 billion	0.94%	$0.16		
bloomberg	alb	0.014%	70.560	69.590	0.010	668,705	70.698	69.230		71.79	38.75	91.692mil	17.729	6,469.790mil	0.865	0.165 regular cash	3.980	
boston-com	alb	+0.0142%	70.56 usd	69.59	+0.0100	668,705	70.70	69.23	70.55	71.35	38.74	91,692,039						
bostonmerchant	alb	+0.0142%	70.56 usd	69.59	+0.0100	668,705	70.70	69.23	70.55	71.35	38.74	91,692,039						
business-insider	alb	+0.0142%	70.56 usd	69.59	+0.0100	668,705	70.70	69.23	70.55	71.35	38.74	91,692,039						
chron	alb	+0.0142%	70.56 usd	69.59	+0.0100	668,571	70.70	69.23	70.55	71.35	38.74	91,692,039						
cio-com	alb	+0.01%	70.56 usd	69.59	+0.0100	668,571	70.70	69.23	70.55	71.35	38.74	91,692,039	17.73	6b	0.9	0.66		
cnn-money	alb	+0.01%today&rsquo;s change	70.56data as of 4:04pm et	69.59	+0.01	665,905	70.70	69.23	70.55				17.7	$6.5b	0.94%			
easystockalterts	alb	0.01%	70.56	69.59	+0.01	668322	70.70	69.23	70.55	71.77	38.75		17.73				3.98	
eresearch-fidelity-com	alb	0.01%	70.5600	69.5900	0.0100	668,571	70.6979	69.2300	70.5500	71.7900	38.7500	91,692,000	17.73	$6.47b	0.94%	$0.165000		
finance-abc7-com	alb	+0.0142%	70.56 usd	69.59	+0.0100	668,571	70.70	69.23	70.55	71.35	38.74	91,692,039						
finance-abc7chicago-com	alb	+0.0142%	70.56 usd	69.59	+0.0100	668,571	70.70	69.23	70.55	71.35	38.74	91,692,039						
financial-content	alb	+0.0142%	70.56 usd	69.59	+0.0100	668,571	70.70	69.23	70.55	71.35	38.74	91,692,039						
finapps-forbes-com	alb	0.0%	$70.56	69.59	0.01	668,571	70.70	69.23	70.55	71.79	38.75	92 mil	17.7	6 bil	0.9	0.66	3.98	
finviz	alb	0.01%	70.56			668,322			70.55	-1.46%	84.17%	91.69m	17.73	6.47b		0.66	3.98	
fool	alb	+0.01%	$70.56	$69.59	0.01	665,605	$70.70	$69.23	$70.55	$71.79	$38.75		17.60	$6.47b	1.40%	0.66		
foxbusiness	alb		$70.56		+0.01	668,705			$70.55									
google-finance	alb	(0.01%)	70.56	69.59	+0.01	668,571.00	70.70	69.23		71.79	38.75	91.69m	17.74	6.47b	0.94	0.17	3.98	
howthemarketworks	alb	0.014%	70.56	69.59	0.01	667,512	70.6979	69.23	70.55									
hpcwire	alb	+0.0142%	70.56 usd	69.59	+0.0100	668,705	70.70	69.23	70.55	71.35	38.74	91,692,039						
insidestocks	alb	+0.01%	70.56	69.63	+0.01	667512	70.70	69.23					price earnings ratio: 17.73					
investopedia	alb	+0.01 %	$70.56	69.59	+0.01				70.55									
investorguide	alb	+0.01%	70.56	69.59	+0.01		70.6979	69.23		71.79	38.75		17.77	6.470b			3.971	
marketintellisearch	alb	0.01 %	$70.56	$69.59	0.01	640.90k	$70.70	$69.23	$70.55			91.69m	17.73	6.47b	0.94 %		3.98	
marketwatch	alb	+0.01%	$70.13	open: 69.59	+0.01	2,124	$70.70	$69.23	$70.55	$71.79	$38.75		17.79	$6.44b	0.94%	0.17	3.97	
minyanville	alb	+0.0142%	70.56 usd	69.59	+0.0100	668,571	70.70	69.23	70.55	71.35	38.74	91,692,039						
msn-money	alb	+0.01%	70.56	69.59	+0.01	668,571	70.70	69.23	70.55	71.79	38.75	91.69 mil	17.77	6.47 bil	0.94%	0.66	3.98	
nasdaq-com	alb	0.01%	$ 70.56		0.01	667,512	$ 70.6979	$ 69.23	$ 70.55	$ 71.79	$ 38.75	91,692,000	17.73	$ 6,469,787,520	0.94 %	$0.660000	$ 3.98	
optimum	alb	+0.01%	70.56 ( 4:04 pm edt)	69.59	+0.01	667,512	70.70	69.23	70.55	71.77	38.75	91.69m	17.7	6.5b	0.94	0.66	3.98	
paidcontent	alb	+0.0142%	70.56 usd	69.59	+0.0100	668,571	70.70	69.23	70.55	71.35	38.74	91,692,039						
pc-quote	alb	0.01%	70.56	69.59	0.01	668,705	70.6979	69.23	70.55	71.79	38.75	91,679,005	17.77078	6,468,871,000		0.165		
personal-wealth-biz	alb	+0.01%	70.56	69.59		668,705	70.6979	69.23	70.55	71.79	38.75		17.77		0.86	0.61	3.971	
predictwallstreet	alb	+0.01%	70.56		+0.01	668,571												
raymond-james	alb	0.01	70.56	69.59	0.01	668,571	70.70	69.23	70.56	71.79	38.75		17.55				4.02	
renewable-energy-world	alb	+0.0142%	70.56 usd	69.59	+0.0100	668,571	70.70	69.23	70.55	71.35	38.74	91,692,039						
screamingmedia	alb	+0.01%	$	open: 69.59	+0.01	1,990	$70.70	$69.23	$70.55	$71.79	$38.75		17.79	$6.44b	0.94%	0.17	3.97	
scroli	alb	%	alb			0												
simple-stock-quotes	alb	+0.01%	last trade: 70.56		change: 0.010								p/e ratio: 17.77					
smartmoney	alb	(0.01%)	70.56	$69.59	0.01	668,571	$70.70	$69.23	$70.55	$71.79	$38.75			6,468,900	0.94%	$0.17		
stocknod	alb	+0.0142%	70.56 usd	69.59	+0.0100	668,571	70.70	69.23	70.55	71.35	38.74	91,692,039						
stockpickr	alb	0.01%	$70.56 0.01 | 0.01%	69.59	0.01	668.57k	70.70	69.23	70.55	71.79	38.75							
stocksmart	alb	.0 %	$68.51	56.06	0	34,478	71.1	68.4										
stocktwits	alb	0.00%	70.55		0.00													
streetinsider-com	alb	0.01%	70.56	$69.59	+0.01	668,322	$70.70	$69.23	$70.55	$71.77	$38.75		17.73				$3.98	
thecramerreport	alb		70.56	69.59	+0.01	668571	70.6979	69.23										
thestree	alb	0.01%	$70.56	69.59	0.01	668571	70.7	69.23	70.55	-71.79	38.75	9.1692039e7		6.436781138e9				
tickerspy	alb	0.01%	$70.56	69.59	+0.01	668,322	70.70	69.23	70.55	71.79	38.75		17.8	6.4b	0.94%	$0.17		
tmx-quotemedia	alb	0.01%	70.560	69.590	0.010	668,705	70.698	69.230	70.550	71.790	38.750	91,692,039	17.70	6,469,790,272	0.936	0.165 usd	3.98	
updown	alb	0.01%	$70.56	$69.59	$0.01	665,905	$70.70	$69.23	$70.55	$71.79	$38.75	91.69b	17.58	$6.46b			4.01	
wallstreetsurvivor	alb	0.01%	70.56	69.59	0.01	667,512	70.70	69.23		71.79	38.75		17.70	$6b	0.90%	0.56 -	3.51	
yahoo-finance	alb	0.01%	70.56	69.59	0.01	668,571	70.70	69.23	70.55	71.79	38.75		17.77	6.47b	0.90%	0.66	3.97	
ycharts-com	alb	+0.00%	70.55		+0.00					71.79	38.75		17.77	6.46b	1.00%		3.97	
zacks	alb	(0.01%)	70.56		0.01	vol.  668,571	70.70	69.23		71.79	38.75		17.73	6.47 b	0.94	0.66	3.98	
advfn	exxi	0.17	34.72	34.07	0.06	442444	34.89	33.93										
barchart	exxi	+0.17%	34.72	34.07	+0.06	442,444	34.89	33.93	34.66	37.20	14.76		54.19	$2.58 b			+0.18	
barrons	exxi	0.17%	34.72	34.07	+0.06	442,444	34.89	33.93				41.38 million		$2.64 billion	exxi has not issued dividends in more than 1 year.			
bloomberg	exxi	0.173%	34.720	34.070	0.060	442,444	34.890	33.930		37.20	14.76	74.259mil	192.889	2,578.281mil			0.180	
boston-com	exxi	+0.1731%	34.72 usd	34.07	+0.0600	442,444	34.89	33.93	34.66	37.20	14.76	47,571,362						
bostonmerchant	exxi	+0.1731%	34.72 usd	34.07	+0.0600	442,444	34.89	33.93	34.66	37.20	14.76	47,571,362						
business-insider	exxi	+0.1731%	34.72 usd	34.07	+0.0600	442,444	34.89	33.93	34.66	37.20	14.76	47,571,362						
chron	exxi	+0.1731%	34.72 usd	34.07	+0.0600	442,444	34.89	33.93	34.66	37.20	14.76	47,571,362						
cio-com	exxi	+0.17%	34.72 usd	34.07	+0.0600	442,444	34.89	33.93	34.66	37.20	14.76	47,571,362		2b				
cnn-money	exxi	+0.17%	34.72	34.07	+0.06	442,444	34.89	33.93	34.66					$1.7b				
easystockalterts	exxi	0.18%	34.72	34.07	+0.06	442444	34.89	33.93	34.66	37.20	14.76						0.00	
eresearch-fidelity-com	exxi	0.17%	34.7200	34.0700	0.0600	442,444	34.8900	33.9300	34.6600	37.2000	14.7600	76,172,000	192.67	$2.64b				
finance-abc7-com	exxi	+0.1731%	34.72 usd	34.07	+0.0600	442,444	34.89	33.93	34.66	37.20	14.76	47,571,362						
finance-abc7chicago-com	exxi	+0.1731%	34.72 usd	34.07	+0.0600	442,444	34.89	33.93	34.66	37.20	14.76	47,571,362						
financial-content	exxi	+0.1731%	34.72 usd	34.07	+0.0600	442,444	34.89	33.93	34.66	37.20	14.76	47,571,362						
finapps-forbes-com	exxi	0.2%	$34.72	34.07	0.06	442,444	34.89	33.93	34.66	37.20	14.76	76 mil	192.9	3 bil	0.0	0.00	0.18	
finviz	exxi	0.17%	34.72			442,444			34.66	-6.67%	135.23%	69.08m	192.89	2.40b			0.18	
fool	exxi	+0.17%	$34.72	$34.07	0.06	436,113	$34.89	$33.93	$34.66	$37.20	$14.76		173.40	$2.58b	2.70%	0.02		
foxbusiness	exxi		$34.72		+0.06	442,551			$34.66									
google-finance	exxi	(0.17%)	34.72	34.07	+0.06	442,444.00	34.89	33.93		37.20	14.76	74.26m	196.10	2.58b			0.18	
howthemarketworks	exxi	0.173%	34.72	34.07	0.06	435,513	34.89	33.93	34.66									
hpcwire	exxi	+0.1731%	34.72 usd	34.07	+0.0600	442,444	34.89	33.93	34.66	37.20	14.76	47,571,362						
insidestocks	exxi	+0.17%	34.72	34.07	+0.06	442400	34.89	33.93										
investopedia	exxi	+0.17 %	$34.72	34.07	+0.06				34.66									
marketintellisearch	exxi	0.17 %	$34.72	$34.26	0.06	429.70k	$34.89	$33.99	$34.66			69.08m	192.56	2.39b	0.0 %		0.18	
marketwatch	exxi	+0.17%	$34.68	open: 34.07	+0.06	8,738	$34.89	$33.93	$34.66	$37.20	$14.76		235.07	$2.64b			0.15	
minyanville	exxi	+0.1731%	34.72 usd	34.07	+0.0600	442,444	34.89	33.93	34.66	37.20	14.76	47,571,362						
msn-money	exxi	+0.17%	34.72	34.07	+0.06	442,444	34.89	33.93	34.66	37.20	14.76	150.39 mil	150.96	4.94 bil			0.18	
nasdaq-com	exxi	0.17%	$ 34.72	$ 34.07	0.06	442,444	$ 34.89	$ 33.93	$ 34.66	$ 37.20	$ 14.76	75,311,000	192.89	$ 2,614,797,920			$ 0.18	
optimum	exxi	+0.17%	34.72 ( 5:20 pm edt)	34.07	+0.06	442,444	34.89	33.93	34.66	37.20	14.76	47.57m		1.7b				
paidcontent	exxi	+0.1731%	34.72 usd	34.07	+0.0600	442,444	34.89	33.93	34.66	37.20	14.76	47,571,362						
pc-quote	exxi	0.17%	34.72	34.07	0.06	442,444	34.89	33.93	34.66	37.20	14.76	76,039,372	150.69565	2,640,087,000		0.025		
personal-wealth-biz	exxi	+0.17%	34.72	34.26		442,551	34.89	33.93	34.66	37.20	12.95		193.63			0.00	0.179	
predictwallstreet	exxi	+0.17%	34.73		+0.06	442,444												
raymond-james	exxi	0.17	34.72	34.07	0.06	442,444	34.89	33.93	34.72	37.20	14.76		165.33				0.21	
renewable-energy-world	exxi	+0.1731%	34.72 usd	34.07	+0.0600	442,444	34.89	33.93	34.66	37.20	14.76	47,571,362						
screamingmedia	exxi	+0.17%	$	open: 34.07	+0.06	8,631	$34.89	$33.93	$34.66	$37.20	$14.76		235.07	$2.64b			0.15	
scroli	exxi	%	exxi			0												
simple-stock-quotes	exxi	+0.17%	last trade: 34.72		change: 0.060								p/e ratio: 193.63					
smartmoney	exxi	(0.17%)	34.72	$34.07	0.06	442,444	$34.89	$33.93	$34.66	$37.20	$14.76			2,573,800	0.00%	$0.03		
stocknod	exxi	+0.1731%	34.72 usd	34.07	+0.0600	442,444	34.89	33.93	34.66	37.20	14.76	47,571,362						
stockpickr	exxi	0.17%	$34.72 0.06 | 0.17%	34.07	0.06	442.44k	34.89	33.93	34.66	37.20	14.76							
stocksmart	exxi	.0 %	$32.83	06/01 3:58 pm	0													
stocktwits	exxi	0.14%	34.71		+0.05													
streetinsider-com	exxi	0.17%	34.72	$34.07	+0.06	442,444	$34.89	$33.93	$34.66	$37.20	$14.76						$0.00	
thecramerreport	exxi		34.72	34.26	+0.06	442444	34.89	33.93										
thestree	exxi	0.17%	$34.72	34.07	0.06	442444	34.89	33.93	34.66	-37.2	14.76	7.4259235e7		2.57531027e9				
tickerspy	exxi	0.17%	$34.72	34.07	+0.06	442,444	34.89	33.93	34.66	37.20	14.76		150.7	2.5b	0.00%	$0.03		
tmx-quotemedia	exxi	0.17%	34.720	34.070	0.060	442,551	34.890	33.930	34.660	37.200	14.760	74,259,235	173.30	2,578,280,639			0.20	
updown	exxi	0.17%	$34.72	$34.07	$0.06	433,313	$34.89	$33.93	$34.66	$37.20	$14.76	74.25b	190.03	$2.57b			0.18	
wallstreetsurvivor	exxi	0.17%	34.72	34.07	0.06	435,513	34.89	33.93		37.20	15.71		173.30	$3b			0.56	
yahoo-finance	exxi	0.17%	34.72	34.26	0.06	442,444	34.89	33.93	34.66	37.20	14.76		193.97	2.58b			0.18	
ycharts-com	exxi	+0.14%	34.71		+0.05					37.20	14.76		108.47	2.58b	0.00%		0.32	
zacks	exxi	(0.17%)	34.72		0.06	vol.  442,444	34.89	33.93		37.20	14.76		54.16	2.64 b	0.00	0.00	.64	
advfn	idxx	-1.11	79.51	79.73	-0.89	306758	79.96	79.11										
barchart	idxx	-1.11%	79.51	79.68	-0.89	306,758	79.96	79.11	80.40	82.91	54.80		33.41	$4.57 b			+2.44	
barrons	idxx	1.11%	79.51	79.73	-0.89	306,758	79.96	79.11				59.56 million		$4.56 billion	idxx has not issued dividends in more than 1 year.			
bloomberg	idxx	-1.107%	79.510	79.730	-0.890	306,758	79.960	79.110		82.91	54.80	57.344mil	32.190	4,559.436mil			2.470	
boston-com	idxx	-1.107%	79.51 usd	79.73	-0.8900	306,758	79.96	79.11	80.40	82.91	54.80	57,344,180						
bostonmerchant	idxx	-1.107%	79.51 usd	79.73	-0.8900	306,758	79.96	79.11	80.40	82.91	54.80	57,344,180						
business-insider	idxx	-1.107%	79.51 usd	79.73	-0.8900	306,758	79.96	79.11	80.40	82.91	54.80	57,344,180						
chron	idxx	-1.107%	79.51 usd	79.73	-0.8900	306,758	79.96	79.11	80.40	82.91	54.80	57,344,180						
cio-com	idxx	-1.11%	79.51 usd	79.73	-0.8900	306,758	79.96	79.11	80.40	82.91	54.80	57,344,180	32.59	5b				
cnn-money	idxx	-1.11%	79.51	79.68	-0.89	306,758	79.96	79.11	80.40				32.6	$4.6b				
easystockalterts	idxx	-1.12%	79.51	79.73	-0.89	306758	79.96	79.11	80.40	82.91	54.80		32.59				2.44	
eresearch-fidelity-com	idxx	-1.11%	79.5100	79.7300	-0.8900	306,758	79.9600	79.1100	80.4000	82.9100	54.8000	57,344,000	32.82	$4.61b				
finance-abc7-com	idxx	-1.107%	79.51 usd	79.73	-0.8900	306,758	79.96	79.11	80.40	82.91	54.80	57,344,180						
finance-abc7chicago-com	idxx	-1.107%	79.51 usd	79.73	-0.8900	306,758	79.96	79.11	80.40	82.91	54.80	57,344,180						
financial-content	idxx	-1.107%	79.51 usd	79.73	-0.8900	306,758	79.96	79.11	80.40	82.91	54.80	57,344,180						
finapps-forbes-com	idxx	-1.1%	$79.51	79.73	-0.89	306,758	79.96	79.11	80.40	82.91	54.80	57 mil	32.5	5 bil	0.0	0.00	2.45	
finviz	idxx	-1.11%	79.51			306,758			80.40	-4.10%	45.09%	57.34m	32.59	4.56b			2.44	
fool	idxx	-1.11%	$79.51	$79.73	-0.89	306,258	$79.96	$79.11	$80.40	$82.91	$54.80		32.10	$4.56b				
foxbusiness	idxx		$79.51		-0.89	306,758			$80.40									
google-finance	idxx	(-1.11%)	79.51	79.73	-0.89	306,758.00	79.96	79.11		82.91	54.80	57.34m	32.54	4.56b			2.44	
howthemarketworks	idxx	-1.107%	79.51	79.73	-0.89	304,607	79.96	79.11	80.4									
hpcwire	idxx	-1.107%	79.51 usd	79.73	-0.8900	306,758	79.96	79.11	80.40	82.91	54.80	57,344,180						
insidestocks	idxx	-1.11%	79.51	79.68	-0.89	306758	79.96	79.11					price earnings ratio: 32.45					
investopedia	idxx	-1.11 %	$79.51	79.73	-0.89				80.40									
investorguide	idxx	-1.11%	79.51	79.66	-0.89		79.96	79.11		82.91	54.80		32.95	4.559b			2.44	
marketintellisearch	idxx	-1.11 %	$79.51	$79.66	-0.89	108.60k	$79.96	$79.11	$80.40			57.34m	32.95	4.61b	0.0 %		2.44	
marketwatch	idxx	-1.11%	$79.51	open: 79.73	-0.89	2,562	$79.96	$79.11	$80.40	$82.91	$54.80		99.52	$4.56b			0.80	
minyanville	idxx	-1.107%	79.51 usd	79.73	-0.8900	306,758	79.96	79.11	80.40	82.91	54.80	57,344,180						
msn-money	idxx	-1.11%	79.51	79.73	-0.89	306,758	79.96	79.11	80.40	82.91	54.80	57.34 mil	32.59	4.61 bil			2.44	
nasdaq-com	idxx	1.11%	$ 79.51	$ 79.73	0.89	306,758	$ 79.96	$ 79.11	$ 80.40	$ 82.91	$ 54.80	57,344,000	32.59	$ 4,559,421,440			$ 2.44	
optimum	idxx	-1.11%	79.51 ( 4:30 pm edt)	79.73	-0.89	306,758	79.96	79.11	80.40	82.91	54.80	57.34m	32.6	4.6b			2.44	
paidcontent	idxx	-1.107%	79.51 usd	79.73	-0.8900	306,758	79.96	79.11	80.40	82.91	54.80	57,344,180						
pc-quote	idxx	-1.11%	79.51	79.73	-0.89	306,758	79.96	79.11	80.4	82.91	54.80	57,985,882	32.95082	4,610,458,000				
personal-wealth-biz	idxx	-1.11%	79.51	79.66	-0.89	306,758	79.96	79.11	80.40	82.91	54.80		32.95			0.00	2.44	
predictwallstreet	idxx	-1.11%	80.30		-0.89	306,758												
raymond-james	idxx	-1.11	79.51	79.73	-0.89	306,758	79.96	79.11	79.51	82.91	54.80		31.68				2.51	
renewable-energy-world	idxx	-1.107%	79.51 usd	79.73	-0.8900	306,758	79.96	79.11	80.40	82.91	54.80	57,344,180						
screamingmedia	idxx	-1.11%	$	open: 79.73	-0.89	2,562	$79.96	$79.11	$80.40	$82.91	$54.80		99.52	$4.56b			0.80	
scroli	idxx	%	idxx			0												
simple-stock-quotes	idxx	-1.11%	last trade: 79.51		change: -0.890								p/e ratio: 32.95					
smartmoney	idxx	(-1.11%)	79.51	$79.73	-0.89	306,758	$79.96	$79.11	$80.40	$82.91	$54.80			4,610,500	0.00%	$0.00		
stocknod	idxx	-1.107%	79.51 usd	79.73	-0.8900	306,758	79.96	79.11	80.40	82.91	54.80	57,344,180						
stockpickr	idxx	-1.11%	$79.51 -0.89 | -1.11%	79.73	-0.89	306.76k	79.96	79.11	80.40	82.91	54.80							
stocksmart	idxx	.0 %	$77.03	70.16	0	29,097	78.58	76.94										
stocktwits	idxx	-1.07%	79.54		-0.86													
streetinsider-com	idxx	1.11%	79.51	$79.73	-0.89	306,758	$79.96	$79.11	$80.40	$82.91	$54.80		32.59				$2.44	
thecramerreport	idxx		80.40		0.00	0												
thestree	idxx	-1.11%	$79.51	79.73	-0.89	306758	79.96	79.11	80.4	-82.91	54.8	5.734418e7		4.560009194e9				
tickerspy	idxx	-1.11%	$79.51	79.73	-0.89	306,758	79.96	79.11	80.40	82.91	54.80		33.0	4.6b	0.00%	$0.00		
tmx-quotemedia	idxx	-1.11%	79.510	79.730	-0.890	306,758	79.960	79.110	80.400	82.910	54.800	57,344,180	33.00	4,559,435,752			2.44	
updown	idxx	-1.11%	$79.51	$79.73	-$0.89	303,701	$79.96	$79.11	$80.40	$82.91	$54.80	57.34b	32.82	$4.61b			2.45	
wallstreetsurvivor	idxx	-1.11%	79.51	79.73	-0.89	304,607	79.96	79.11		82.91	54.80		33.00	$5b			2.37	
yahoo-finance	idxx	1.11%	79.51	79.66	0.89	306,758	79.96	79.11	80.40	82.91	54.80		32.59	4.56b			2.44	
ycharts-com	idxx	-1.07%	79.54		-0.86					82.91	54.80		32.60	4.57b	0.00%		2.44	
zacks	idxx	(-1.11%)	79.51		-0.89	vol.  306,758	79.96	79.11		82.91	54.80		33.78	4.61 b	0.00	0.00	2.38	
advfn	gsbc	-0.92	19.48	19.33	-0.18	12071	19.7999	19.2										
barchart	gsbc	-0.92%	19.48	19.21	-0.18	13,314	19.80	19.20	19.66	24.00	16.53		13.04	$262.01 m	3.73%	$0.72	+1.48	
barrons	gsbc	0.92%	19.48	19.33	-0.18	12,071	19.80	19.20				14.05 million		$260.80 million	3.70%	$0.18		
bloomberg	gsbc	-0.916%	19.480	19.330	-0.180	12,071	19.800	19.200		24.60	16.69	13.455mil	7.464	262.102mil	3.694	0.180 regular cash	2.610	
boston-com	gsbc	-0.9156%	19.48 usd	19.33	-0.1800	12,071	19.80	19.20	19.66	24.60	16.69	13,454,914						
bostonmerchant	gsbc	-0.9156%	19.48 usd	19.33	-0.1800	12,071	19.80	19.20	19.66	24.60	16.69	13,454,914						
business-insider	gsbc	-0.9156%	19.48 usd	19.33	-0.1800	12,071	19.80	19.20	19.66	24.60	16.69	13,454,914						
chron	gsbc	-0.9156%	19.48 usd	19.33	-0.1800	12,071	19.80	19.20	19.66	24.60	16.69	13,454,914						
cio-com	gsbc	-0.92%	19.48 usd	19.33	-0.1800	12,071	19.80	19.20	19.66	24.60	16.69	13,454,914	13.16	262m	3.8	0.72		
cnn-money	gsbc	-0.92%	19.48	19.33	-0.18	12,071	19.80	19.20	19.66				13.2	$262.1m	3.70%			
easystockalterts	gsbc	-0.93%	19.48	19.33	-0.18	12071	19.80	19.20	19.66	24.60	16.69		13.16				1.48	
eresearch-fidelity-com	gsbc	-0.92%	19.4800	19.3300	-0.1800	12,071	19.7999	19.2000	19.6600	24.6000	16.6900	13,455,000	13.28	$264.53m	3.66%	$0.180000		
finance-abc7-com	gsbc	-0.9156%	19.48 usd	19.33	-0.1800	12,071	19.80	19.20	19.66	24.60	16.69	13,454,914						
finance-abc7chicago-com	gsbc	-0.9156%	19.48 usd	19.33	-0.1800	12,071	19.80	19.20	19.66	24.60	16.69	13,454,914						
financial-content	gsbc	-0.9156%	19.48 usd	19.33	-0.1800	12,071	19.80	19.20	19.66	24.60	16.69	13,454,914						
finapps-forbes-com	gsbc	-0.9%	$19.48	19.33	-0.18	12,071	19.80	19.20	19.66	24.60	16.69	13 mil	13.2	262 mil	3.7	0.72	1.48	
finviz	gsbc	-0.92%	19.48			12,071			19.66	-18.83%	17.83%	13.45m	13.16	262.01m		0.72	1.48	
fool	gsbc	-0.92%	$19.48	$19.33	-0.18	11,214	$19.80	$19.20	$19.66	$24.60	$16.69		12.70	$262.10m	3.40%	0.72		
foxbusiness	gsbc		$19.48		-0.18	12,071			$19.66									
google-finance	gsbc	(-0.92%)	19.48	19.33	-0.18	12,071.00	19.80	19.20		24.60	16.69	13.45m	13.13	262.10m	3.70	0.18	1.48	
howthemarketworks	gsbc	-0.916%	19.48	19.33	-0.18	11,214	19.7999	19.2	19.66									
hpcwire	gsbc	-0.9156%	19.48 usd	19.33	-0.1800	12,071	19.80	19.20	19.66	24.60	16.69	13,454,914						
insidestocks	gsbc	-0.92%	19.48	19.21	-0.18	12071	19.80	19.20										
investopedia	gsbc	-0.92 %	$19.48	19.33	-0.18				19.66									
investorguide	gsbc	-0.92%	19.48	19.25	-0.18		19.7999	19.20		24.60	16.69		13.28	262.1m			1.48	
marketintellisearch	gsbc	-0.92 %	$19.48	$19.25	-0.18	6.20k	$19.80	$19.20	$19.66			13.45m	13.28	0.26b	3.66 %		1.48	
marketwatch	gsbc	-0.92%	$19.48	open: 19.33	-0.18	1,057	$19.80	$19.20	$19.66	$24.60	$16.69		13.13	$260.80m	3.70%	0.18	1.48	
minyanville	gsbc	-0.9156%	19.48 usd	19.33	-0.1800	12,071	19.80	19.20	19.66	24.60	16.69	13,454,914						
msn-money	gsbc	-0.92%	19.48	19.33	-0.18	12,071	19.80	19.20	19.66	24.60	16.69	13.45 mil	13.16	264.52 mil	3.66%	0.72	1.48	
nasdaq-com	gsbc	0.92%	$ 19.48	$ 19.33	0.18	12,071	$ 19.7999	$ 19.20	$ 19.66	$ 24.60	$ 16.69	13,455,000	13.16	$ 262,103,400	3.66 %	$0.720000	$ 1.48	
optimum	gsbc	-0.92%	19.48 ( 4:30 pm edt)	19.33	-0.18	12,071	19.80	19.20	19.66	24.60	16.69	13.45m	13.2	262.1m	3.70	0.72	1.48	
paidcontent	gsbc	-0.9156%	19.48 usd	19.33	-0.1800	12,071	19.80	19.20	19.66	24.60	16.69	13,454,914						
pc-quote	gsbc	-0.92%	19.48	19.33	-0.18	12,071	19.7999	19.2	19.66	24.60	16.69	13,579,328	13.28378	264,525,000		0.18		
personal-wealth-biz	gsbc	-0.92%	19.48	19.25	-0.18	12,071	19.7999	19.20	19.66	24.60	16.69		13.28		3.66	0.72	1.48	
predictwallstreet	gsbc	-0.92%	19.48		-0.18	12,071												
raymond-james	gsbc	-0.92	19.48	19.33	-0.18	12,071	19.80	19.20	19.48	24.60	16.69		12.57				1.55	
renewable-energy-world	gsbc	-0.9156%	19.48 usd	19.33	-0.1800	12,071	19.80	19.20	19.66	24.60	16.69	13,454,914						
screamingmedia	gsbc	-0.92%	$	open: 19.33	-0.18	1,057	$19.80	$19.20	$19.66	$24.60	$16.69		13.13	$260.80m	3.70%	0.18	1.48	
scroli	gsbc	%	gsbc			0												
simple-stock-quotes	gsbc	-0.92%	last trade: 19.48		change: -0.180								p/e ratio: 13.28					
smartmoney	gsbc	(-0.92%)	19.48	$19.33	-0.18	12,071	$19.80	$19.20	$19.66	$24.60	$16.69			264,500	3.66%	$0.18		
stocknod	gsbc	-0.9156%	19.48 usd	19.33	-0.1800	12,071	19.80	19.20	19.66	24.60	16.69	13,454,914						
stockpickr	gsbc	-0.92%	$19.48 -0.18 | -0.92%	19.33	-0.18	12.07k	19.80	19.20	19.66	24.60	16.69							
stocksmart	gsbc	.0 %	$17.27	23.85	0	1,574	18.45	17.27										
stocktwits	gsbc	-1.02%	19.46		-0.20													
streetinsider-com	gsbc	0.92%	19.48	$19.33	-0.18	12,071	$19.80	$19.20	$19.66	$24.60	$16.69		13.16				$1.48	
thecramerreport	gsbc		19.48	19.25	-0.18	12071	19.7999	19.20										
thestree	gsbc	-0.92%	$19.48	19.33	-0.18	12071	19.8	19.2	19.66	-24.6	16.69	1.3454914e7		2.5967984e8				
tickerspy	gsbc	-0.92%	$19.48	19.33	-0.18	12,071	19.80	19.20	19.66	24.60	16.69		13.3	264.5m	3.66%	$0.18		
tmx-quotemedia	gsbc	-0.92%	19.480	19.330	-0.180	12,071	19.800	19.200	19.660	24.600	16.690	13,454,914	13.30	262,101,725	3.696	0.180 usd	1.48	
updown	gsbc	-0.92%	$19.48	$19.33	-$0.18	11,014	$19.80	$19.20	$19.66	$24.60	$16.69	13.45b	12.70	$265m			1.55	
wallstreetsurvivor	gsbc	-0.92%	19.48	19.33	-0.18	11,214	19.80	19.20		24.60	16.69		13.30	$265m	3.70%	0.72 -	1.46	
yahoo-finance	gsbc	0.92%	19.48	19.25	0.18	12,071	19.80	19.20	19.66	24.60	16.69		13.16	262.08m	3.70%	0.72	1.48	
ycharts-com	gsbc	-0.82%	19.46		-0.16					24.60	16.69		13.15	261.74m	4.13%		1.48	
zacks	gsbc	(-0.92%)	19.48		-0.18	vol.  12,071	19.80	19.20		24.60	16.69		13.28	264.52 m	3.66	0.72	1.48	
advfn	ngsx	4.49	1.6301	1.56	0.0701	64398	1.65	1.56										
barchart	ngsx	+4.49%	1.63	1.56	+0.07	69,698	1.65	1.56	1.56	7.55	1.55		0.00	$29.13 m			-2.74	
barrons	ngsx	4.49%	1.63	1.56	+0.07	64,398	1.65	1.56				17.77 million		$28.86 million	ngsx has not issued dividends in more than 1 year.			
bloomberg	ngsx	4.494%	1.630	1.560	0.070	64,398	1.650	1.560		7.55	1.55	17.928mil		29.224mil			-2.740	
boston-com	ngsx	+4.494%	1.630 usd	1.560	+0.0701	64,398	1.650	1.560	1.560	7.550	1.550	17,927,638						
bostonmerchant	ngsx	+4.494%	1.630 usd	1.560	+0.0701	64,398	1.650	1.560	1.560	7.550	1.550	17,927,638						
business-insider	ngsx	+4.494%	1.630 usd	1.560	+0.0701	64,398	1.650	1.560	1.560	7.550	1.550	17,927,638						
chron	ngsx	+4.494%	1.630 usd	1.560	+0.0701	64,398	1.650	1.560	1.560	7.550	1.550	17,927,638						
cio-com	ngsx	+4.49%	1.630 usd	1.560	+0.0701	64,398	1.650	1.560	1.560	7.550	1.550	17,927,638		29m				
cnn-money	ngsx	+4.49%today&rsquo;s change	1.63data as of 3:59pm et	1.56	+0.0701	64,398	1.65	1.56	1.56				nm	$29.2m				
easystockalterts	ngsx	4.49%	1.63	1.56	+0.07	64398	1.65	1.56	1.56	7.55	1.55						-2.75	
eresearch-fidelity-com	ngsx	4.49%	1.6301	1.5600	0.0701	64,398	1.6500	1.5600	1.5600	7.5500	1.5499	17,928,000	nm	$27.97m				
finance-abc7-com	ngsx	+4.494%	1.630 usd	1.560	+0.0701	64,398	1.650	1.560	1.560	7.550	1.550	17,927,638						
finance-abc7chicago-com	ngsx	+4.494%	1.630 usd	1.560	+0.0701	64,398	1.650	1.560	1.560	7.550	1.550	17,927,638						
financial-content	ngsx	+4.494%	1.630 usd	1.560	+0.0701	64,398	1.650	1.560	1.560	7.550	1.550	17,927,638						
finapps-forbes-com	ngsx	4.5%	$1.63	1.56	0.07	64,398	1.65	1.56	1.56	7.55	1.55	18 mil		29 mil	0.0	0.00	-2.74	
finviz	ngsx	4.49%	1.63			64,398			1.56	-78.41%	5.17%	17.93m		29.23m			-2.74	
fool	ngsx	+4.49%	$1.63	$1.56	0.07	64,398	$1.65	$1.56	$1.56	$7.55	$1.55		0.00	$29.22m				
foxbusiness	ngsx		$1.63		+0.07	64,398			$1.56									
google-finance	ngsx	(4.49%)	1.63	1.56	+0.07	64,398.00	1.65	1.56		7.55	1.55	17.87m		29.14m			-2.74	
howthemarketworks	ngsx	4.494%	1.6301	1.56	0.0701	64,398	1.65	1.56	1.56									
hpcwire	ngsx	+4.494%	1.630 usd	1.560	+0.0701	64,398	1.650	1.560	1.560	7.550	1.550	17,927,638						
insidestocks	ngsx	+4.49%	1.63	1.56	+0.07	64300	1.65	1.56										
investopedia	ngsx	+4.49 %	$1.63	1.56	+0.07				1.56									
investorguide	ngsx	+4.49%	1.6301	1.56	+0.0701		1.65	1.56		8.40	2.47			29.1m			-2.736	
marketintellisearch	ngsx	4.49 %	$1.63	$1.56	0.07	48.00k	$1.65	$1.56	$1.56			17.93m	0.00	0.03b	0.0 %		-2.74	
marketwatch	ngsx	+4.49%	$1.65	open: 1.56	+0.07	1,100	$1.65	$1.56	$1.56	$7.55	$1.55			$28.86m				
minyanville	ngsx	+4.494%	1.630 usd	1.560	+0.0701	64,398	1.650	1.560	1.560	7.550	1.550	17,927,638						
msn-money	ngsx	+4.49%	1.63	1.56	+0.07	64,398	1.65	1.56	1.56	7.55	1.55	17.93 mil	-0.59	27.97 mil			-2.74	
nasdaq-com	ngsx	4.49%	$ 1.6301	$ 1.56	0.0701	64,398	$ 1.65	$ 1.56	$ 1.56	$ 7.55	$ 1.5499	17,874,000		$ 29,136,407.40			$ -2.74	
optimum	ngsx	+4.49%	1.63 ( 4:30 pm edt)	1.56	+0.07	64,398	1.65	1.56	1.56	7.55	1.55	17.93m		29.2m			-2.75	
paidcontent	ngsx	+4.494%	1.630 usd	1.560	+0.0701	64,398	1.650	1.560	1.560	7.550	1.550	17,927,638						
pc-quote	ngsx	4.49%	1.6301	1.56	0.07	64,398	1.65	1.56	1.56	7.55	1.55	17,157,046	-0.56934	27,968,000				
personal-wealth-biz	ngsx	+4.49%	1.6301	1.56		64,398	1.65	1.56	1.56	8.40	2.47					0.00	-2.736	
predictwallstreet	ngsx	+4.49%	1.63		+0.07	64,398												
raymond-james	ngsx	4.49	1.63	1.56	0.07	64,398	1.65	1.56	1.63	7.55	1.55						-2.74	
renewable-energy-world	ngsx	+4.494%	1.630 usd	1.560	+0.0701	64,398	1.650	1.560	1.560	7.550	1.550	17,927,638						
screamingmedia	ngsx	+5.77%	$	open: 1.56	+0.09	64,398	$1.65	$1.56	$1.56	$7.55	$1.55			$28.86m				
scroli	ngsx	%	ngsx			0												
simple-stock-quotes	ngsx	+4.49%	last trade: 1.63		change: 0.070													
smartmoney	ngsx	(4.49%)	1.63	$1.56	0.07	64,398	$1.65	$1.56	$1.56	$7.55	$1.55			28,000	0.00%	$0.00		
stocknod	ngsx	+4.494%	1.630 usd	1.560	+0.0701	64,398	1.650	1.560	1.560	7.550	1.550	17,927,638						
stockpickr	ngsx	4.49%	$1.63 0.07 | 4.49%	1.56	0.07	64.40k	1.65	1.56	1.56	7.55	1.55							
stocksmart	ngsx	.0 %	$2.41	6.32	0	2,484	2.5	2.41										
stocktwits	ngsx	3.85%	1.62		+0.06													
streetinsider-com	ngsx	4.49%	1.63	$1.56	+0.07	64,398	$1.65	$1.56	$1.56	$7.55	$1.55						$-2.75	
thecramerreport	ngsx		1.6301	1.56	+0.0701	64398	1.65	1.56										
thestree	ngsx	4.49%	$1.63	1.56	0.07	64398	1.65	1.56	1.56	-7.55	1.55	1.7927638e7		2.8863497e7				
tickerspy	ngsx	4.49%	$1.63	1.56	+0.07	64,398	1.65	1.56	1.56	7.55	1.55		-0.6	27.8m	0.00%	$0.00		
tmx-quotemedia	ngsx	4.49%	1.630	1.560	0.070	64,398	1.650	1.560	1.560	7.550	1.550	17,927,638		29,223,843			-2.75	
updown	ngsx	4.49%	$1.63	$1.56	$0.07	64,398	$1.65	$1.56	$1.56	$7.55	$1.55	17.87b		$28m			-2.74	
wallstreetsurvivor	ngsx	4.49%	1.63	1.56	0.07	64,398	1.65	1.56		7.55	1.55			$28m			-2.51	
yahoo-finance	ngsx	4.49%	1.63	1.56	0.07	64,398	1.65	1.56	1.56	7.55	1.55			29.13m			-2.74	
ycharts-com	ngsx	+3.18%	1.62		+0.05					7.55	1.55			28.95m	0.00%		-2.74	
zacks	ngsx	(4.49%)	1.63		0.07	vol.  64,398	1.65	1.56		7.55	1.55			27.88 m	0.00	0.00	-2.74	
advfn	see	-1.34	23.53	23.56	-0.32	907682	23.63	23.34										
barchart	see	-1.34%	23.53	23.54	-0.32	907,682	23.63	23.34	23.85	28.49	19.72		15.04	$3.75 b	2.19%	$0.52	+1.44	
barrons	see	1.34%	23.53	23.56	-0.32	906,364	23.63	23.34				176.70 million		$3.81 billion	2.21%	$0.13		
bloomberg	see	-1.342%	23.530	23.560	-0.320	907,682	23.630	23.340		28.77	20.15	160.154mil	15.083	3,768.432mil	2.210	0.130 regular cash	1.560	
boston-com	see	-1.342%	23.53 usd	23.56	-0.3200	907,682	23.63	23.34	23.85	28.77	19.48	160,154,342						
bostonmerchant	see	-1.342%	23.53 usd	23.56	-0.3200	907,682	23.63	23.34	23.85	28.77	19.48	160,154,342						
business-insider	see	-1.342%	23.53 usd	23.56	-0.3200	907,682	23.63	23.34	23.85	28.77	19.48	160,154,342						
chron	see	-1.342%	23.53 usd	23.56	-0.3200	907,682	23.63	23.34	23.85	28.77	19.48	160,154,342						
cio-com	see	-1.34%	23.53 usd	23.56	-0.3200	907,682	23.63	23.34	23.85	28.77	19.48	160,154,342	16.34	4b	2.2	0.52		
cnn-money	see	-1.34%	23.53	23.56	-0.32	907,682	23.63	23.34	23.85				16.3	$3.8b	2.21%			
easystockalterts	see	-1.36%	23.53	23.56	-0.32	907682	23.63	23.34	23.85	28.77	19.73		16.34				1.44	
eresearch-fidelity-com	see	-1.34%	23.5300	23.5600	-0.3200	907,682	23.6300	23.3400	23.8500	28.7700	20.1500	160,154,000	16.56	$3.82b	2.18%	$0.130000		
finance-abc7-com	see	-1.342%	23.53 usd	23.56	-0.3200	907,682	23.63	23.34	23.85	28.77	19.48	160,154,342						
finance-abc7chicago-com	see	-1.342%	23.53 usd	23.56	-0.3200	907,682	23.63	23.34	23.85	28.77	19.48	160,154,342						
financial-content	see	-1.342%	23.53 usd	23.56	-0.3200	907,682	23.63	23.34	23.85	28.77	19.48	160,154,342						
finapps-forbes-com	see	-1.3%	$23.53	23.56	-0.32	907,682	23.63	23.34	23.85	28.77	20.15	160 mil	16.3	4 bil	2.2	0.52	1.44	
finviz	see	-1.34%	23.53			907,682			23.85	-17.40%	19.33%	160.15m	16.45	3.77b		0.52	1.43	
fool	see	-1.34%	$23.53	$23.56	-0.32	906,364	$23.63	$23.34	$23.85	$28.77	$20.15		16.40	$3.77b	2.40%	0.52		
foxbusiness	see		$23.53		-0.32	907,682			$23.85									
google-finance	see	(-1.34%)	23.53	23.56	-0.32	907,682.00	23.63	23.34		28.77	20.15	160.15m	16.45	3.77b	2.21	0.13	1.43	
howthemarketworks	see	-1.342%	23.53	23.56	-0.32	906,364	23.63	23.34	23.85									
hpcwire	see	-1.342%	23.53 usd	23.56	-0.3200	907,682	23.63	23.34	23.85	28.77	19.48	160,154,342						
insidestocks	see	-1.34%	23.53	23.54	-0.32	906364	23.63	23.34					price earnings ratio: 14.61					
investopedia	see	-1.34 %	$23.53	23.56	-0.32				23.85									
investorguide	see	-1.34%	23.53	23.56	-0.32		23.63	23.34		28.77	20.15		16.68	3.768b			1.43	
marketintellisearch	see	-1.34 %	$23.53	$23.56	-0.32	869.80k	$23.63	$23.34	$23.85			160.15m	16.68	3.82b	2.18 %		1.43	
marketwatch	see	-1.34%	$23.47	open: 23.56	-0.32	30,698	$23.63	$23.34	$23.85	$28.77	$20.15		16.36	$3.81b	2.21%	0.13	1.44	
minyanville	see	-1.342%	23.53 usd	23.56	-0.3200	907,682	23.63	23.34	23.85	28.77	19.48	160,154,342						
msn-money	see	-1.34%	23.53	23.56	-0.32	907,682	23.63	23.34	23.85	28.77	20.15	160.15 mil	16.45	3.82 bil	2.18%	0.52	1.43	
nasdaq-com	see	1.34%	$ 23.53		0.32	907,682	$ 23.63	$ 23.34	$ 23.85	$ 28.77	$ 20.15	160,154,000	16.34	$ 3,768,423,620	2.18 %	$0.520000	$ 1.44	
optimum	see	-1.34%	23.53 ( 4:15 pm edt)	23.56	-0.32	907,682	23.63	23.34	23.85	28.77	19.73	160.15m	16.3	3.8b	2.21	0.52	1.44	
paidcontent	see	-1.342%	23.53 usd	23.56	-0.3200	907,682	23.63	23.34	23.85	28.77	19.48	160,154,342						
pc-quote	see	-1.34%	23.53	23.56	-0.32	907,682	23.63	23.34	23.85	28.77	20.15	162,392,860	16.67832	3,821,104,000		0.13		
personal-wealth-biz	see	-1.34%	23.53	23.56	-0.32	907,682	23.63	23.34	23.85	28.77	20.15		16.68		2.18	0.52	1.43	
predictwallstreet	see	-1.34%	23.53		-0.32	907,682												
raymond-james	see	-1.34	23.53	23.56	-0.32	907,682	23.63	23.34	23.53	28.77	20.15		14.80				1.59	
renewable-energy-world	see	-1.342%	23.53 usd	23.56	-0.3200	907,682	23.63	23.34	23.85	28.77	19.48	160,154,342						
screamingmedia	see	-1.34%	$	open: 23.56	-0.32	30,698	$23.63	$23.34	$23.85	$28.77	$20.15		16.36	$3.81b	2.21%	0.13	1.44	
scroli	see	-1.34%	see 23.53	23.56	-0.32	745,333	23.63	23.34	23.85	28.77	20.15		16.45				1.43	
simple-stock-quotes	see	-1.34%	last trade: 23.53		change: -0.320								p/e ratio: 16.68					
smartmoney	see	(-1.34%)	23.53	$23.56	-0.32	907,682	$23.63	$23.34	$23.85	$28.77	$20.15			3,819,700	2.18%	$0.13		
stocknod	see	-1.342%	23.53 usd	23.56	-0.3200	907,682	23.63	23.34	23.85	28.77	19.48	160,154,342						
stockpickr	see	-1.34%	$23.53 -0.32 | -1.34%	23.56	-0.32	907.68k	23.63	23.34	23.85	28.77	20.15							
stocksmart	see	.0 %	$23.87	25.57	0	883,662	27.8	23.7975										
stocktwits	see	-1.38%	23.52		-0.33													
streetinsider-com	see	1.34%	23.53	$23.56	-0.32	907,682	$23.63	$23.34	$23.85	$28.77	$19.73		16.34				$1.44	
thecramerreport	see		23.53	23.56	-0.32	907682	23.63	23.34										
thestree	see	-1.34%	$23.53	23.56	-0.32	907682	23.63	23.34	23.85	-28.77	20.15	1.60154342e8		3.805267166e9				
tickerspy	see	-1.34%	$23.53	23.56	-0.32	907,682	23.63	23.34	23.85	28.77	20.15		16.7	3.8b	2.18%	$0.13		
tmx-quotemedia	see	-1.34%	23.530	23.560	-0.320	907,682	23.630	23.340	23.850	28.770	20.150	160,154,342	16.60	3,768,431,667	2.210	0.130 usd	1.44	
updown	see	-1.34%	$23.53	$23.56	-$0.32	876,484	$23.63	$23.34	$23.85	$28.77	$20.15	160.15b	14.86	$3.82b			1.60	
wallstreetsurvivor	see	-1.34%	23.53	23.56	-0.32	906,364	23.63	23.34		28.77	20.15		16.60	$4b	2.20%	0.50 -	1.44	
yahoo-finance	see	1.34%	23.53	23.56	0.32	907,682	23.63	23.34	23.85	28.77	20.15		16.45	3.77b	2.20%	0.52	1.43	
ycharts-com	see	-1.40%	23.52		-0.34					28.77	19.73		16.45	3.75b	2.23%		1.43	
zacks	see	(-1.34%)	23.53		-0.32	vol.  907,682	23.63	23.34		28.77	19.73		15.1	3.82 b	2.18	0.52	1.58	
advfn	seb	0.41	2479.0	2449.0	10.0	517	2494.99	2431.0										
barchart	seb	+0.41%	2,479.00	2,449.00	+10.00	516	2,494.99	2,431.00	2,469.00	2,494.99	1,401.16		8.69	$2.44 m			+277.07	
barrons	seb	0.41%	2,479.00	2,449.00	+10.00	506	2,494.99	2,431.00				1.22 million		$2.93 billion		$0.75		
bloomberg	seb	0.405%	2,479.000	2,449.000	10.000	516	2,494.990	2,431.000		2,494.99	1,401.78	1.216mil	8.951	3,014.164mil	0.303	0.750 regular cash	276.960	
boston-com	seb	+0.4050%	2,479 usd	2449.00	+10.00	516	2494.99	2431.00	2469.00	2470.00	1370.00	1,215,879						
bostonmerchant	seb	+0.4050%	2,479 usd	2449.00	+10.00	516	2494.99	2431.00	2469.00	2470.00	1370.00	1,215,879						
business-insider	seb	+0.4050%	2,479 usd	2449.00	+10.00	516	2494.99	2431.00	2469.00	2470.00	1370.00	1,215,879						
chron	seb	+0.4050%	2,479 usd	2449.00	+10.00	516	2494.99	2431.00	2469.00	2470.00	1370.00	1,215,879						
cio-com	seb	+0.41%	2,479 usd	2449.00	+10.00	516	2494.99	2431.00	2469.00	2470.00	1370.00	1,215,879	8.955	3b	0.1	3		
cnn-money	seb	+0.41%today&rsquo;s change	2,479.00data as of 4:00pm et	2,449.00	+10.00	506	2,494.99	2,431.00	2,469.00				9.0	$3.0b	0.13%			
easystockalterts	seb	0.41%	2,479.00	2449.00	+10.00	516	2,494.99	2,431.00	2,469.00	2470.00	1390.00		8.96				276.82	
eresearch-fidelity-com	seb	0.41%	2,479.0000	2,449.0000	10.0000	516	2,494.9900	2,431.0000	2,469.0000	2,470.0000	1,406.0000	1,216,000	8.91	$3.00b				
finance-abc7-com	seb	+0.4050%	2,479 usd	2449.00	+10.00	516	2494.99	2431.00	2469.00	2470.00	1370.00	1,215,879						
finance-abc7chicago-com	seb	+0.4050%	2,479 usd	2449.00	+10.00	516	2494.99	2431.00	2469.00	2470.00	1370.00	1,215,879						
financial-content	seb	+0.4050%	2,479 usd	2449.00	+10.00	516	2494.99	2431.00	2469.00	2470.00	1370.00	1,215,879						
finapps-forbes-com	seb	0.4%	$2479.00	2449.00	10.00	516	2494.99	2431.00	2469.00	2470.00	1406.00	1 mil		3 bil	0.1	3.00		
finviz	seb	0.41%	2479.00			516			2469.00	0.36%	76.99%	1.22m	8.91	3.01b		3.00	277.05	
fool	seb	+0.41%	$2,479.00	$2,449.00	10.00	516	$2,494.99	$2,431.00	$2,469.00	$2,470.00	$1,406.00		8.70	$3.01b	0.20%	3.00		
foxbusiness	seb		$2,479.00		+10.00	516			$2,469.00									
google-finance	seb	(0.41%)	2,479.00	2,449.00	+10.00	516.00	2,494.99	2,431.00		2,494.99	1,406.00	1.22m	8.95	3.01b	0.12	0.75	277.05	
howthemarketworks	seb	0.405%	2479	2449	10	506	2494.99	2431	2469									
hpcwire	seb	+0.4050%	2,479 usd	2449.00	+10.00	516	2494.99	2431.00	2469.00	2470.00	1370.00	1,215,879						
insidestocks	seb	+0.41%	2479.00	2449.00	+10.00	506	2494.99	2431.00										
investopedia	seb	+0.41 %	$2479.00	2449.00	+10.00				2469.00									
investorguide	seb	+0.41%	2479.00	2449.00	+10.00		2494.99	2431.00		2470.00	1406.00		8.92	3.012b			276.94	
marketintellisearch	seb	0.41 %	$2,479.00	$2,449.00	10.00	0	$2,494.99	$2,431.00	$2,469.00			1.22m	8.91	3.01b	0.12 %		277.05	
marketwatch	seb	+0.41%	$2,479.00	open: 2,449.00	+10.00	10	$2,494.99	$2,431.00	$2,469.00	$2,494.99	$1,406.00		8.93	$2.93b		0.75	277.74	
minyanville	seb	+0.4050%	2,479 usd	2449.00	+10.00	516	2494.99	2431.00	2469.00	2470.00	1370.00	1,215,879						
msn-money	seb	+0.41%	2,479.00	2,449.00	+10.00	516	2,494.99	2,431.00	2,469.00	2,470.00	1,406.00	1.22 mil	8.95	3 bil	0.12%	3.00	277.05	
nasdaq-com	seb	0.41%	$ 2,479		10	516	$ 2,494.99	$ 2,431	$ 2,469	$ 2,470	$ 1,406	1,216,000	8.95	$ 3,014,464,000	0.12 %	$3.000000	$ 277.07	
optimum	seb	+0.41%	2479.00 ( 4:15 pm edt)	2449.00	+10.00	516	2494.99	2431.00	2469.00	2470.00	1390.00	1.22m	9.0	3.0b	1.09	27.00	276.82	
paidcontent	seb	+0.4050%	2,479 usd	2449.00	+10.00	516	2494.99	2431.00	2469.00	2470.00	1370.00	1,215,879						
pc-quote	seb	0.41%	2479.0	2449.0	10.00	516	2494.99	2431.0	2469.0	2,470.00	1,406.00	1,211,095	8.91464	3,002,304,000		6.75		
personal-wealth-biz	seb	+0.41%	2479.00	2449.00		516	2494.99	2431.00	2469.00	2470.00	1406.00		8.92		0.33	8.25	276.94	
predictwallstreet	seb	+0.41%	2,479.00		+10.00	516												
raymond-james	seb	0.41	2,479.00	2,449.00	10.00	516	2,494.99	2,431.00	2,479.00	2,470.00	1,406.00		8.95				277.07	
renewable-energy-world	seb	+0.4050%	2,479 usd	2449.00	+10.00	516	2494.99	2431.00	2469.00	2470.00	1370.00	1,215,879						
screamingmedia	seb	+0.41%	$	open: 2,449.00	+10.00	10	$2,494.99	$2,431.00	$2,469.00	$2,494.99	$1,406.00		8.93	$2.93b		0.75	277.74	
scroli	seb	%	seb			0												
simple-stock-quotes	seb	+0.41%	last trade: 2479.00		change: 10.000								p/e ratio: 8.92					
smartmoney	seb	(0.41%)	2479.00	$2,449.00	10.00	516	$2,494.99	$2,431.00	$2,469.00	$2,470.00	$1,406.00			3,002,000	0.12%	$6.00		
stocknod	seb	+0.4050%	2,479 usd	2449.00	+10.00	516	2494.99	2431.00	2469.00	2470.00	1370.00	1,215,879						
stockpickr	seb	0.40%	$2479.00 10.00 | 0.40%	2449.00	10.00	516.00	2494.99	2431.00	2469.00	2470.00	1406.00							
stocksmart	seb	.0 %	$2291.87	2003	0	56	2352.91	2267										
stocktwits	seb	0.24%	2475.00		+6.00													
streetinsider-com	seb	0.41%	2479.00	$2449.00	+10.00	516	$2494.99	$2431.00	$2469.00	$2470.00	$1390.00		8.96				$276.82	
thecramerreport	seb		2479.00	2449.00	+10.00	516	2494.99	2431.00										
thestree	seb	0.4%	$2479.0	2449.0	10.0	516	2494.99	2431.0	2469.0	-2470.0	1406.0	1215879.0		2.929052511e9				
tickerspy	seb	0.41%	$2479.00	2449.00	+10.00	506	2494.99	2431.00	2469.00	2470.00	1406.00		8.9	3.0b	0.00%	$6.75		
tmx-quotemedia	seb	0.41%	2,479.000	2,449.000	10.000	516	2,494.990	2,431.000	2,469.000	2,494.990	1,406.000	1,215,879	8.90	3,014,164,041	0.121	6.750 usd	276.82	
updown	seb	0.41%	$2,479.00	$2,449.00	$10.00	506	$2,494.99	$2,431.00	$2,469.00	$2,470.00	$1,406.00	1.21b	8.92	$3.00b			276.94	
wallstreetsurvivor	seb	0.41%	2,479.00	2,449.00	10.00	506	2,494.99	2,431.00		2,470.00	1,440.09		8.90	$3b	0.10%	15.00 -	231.69	
yahoo-finance	seb	0.41%	2,479.00	2,449.00	10.00	516	2,494.99	2,431.00	2,469.00	2,494.99	1,406.00		8.95	3.01b	0.10%	3.00	276.94	
ycharts-com	seb	+0.25%	2475.00		+6.20					2469.00	-2028.49		8.94	3.02b	0.10%		276.96	
zacks	seb	(0.41%)	2,479.00			vol.  516	2,494.99	2,431.00		2,494.99			8.91	3.00 b	0.00	0.00	277.07	
advfn	aa	-0.61	16.39	16.25	-0.1	18955357	16.39	16.12										
barchart	aa	-0.61%	16.39	16.25	-0.10	17,542,928	16.39	16.12	16.49	18.44	9.87		22.87	$17.42 b	0.74%	$0.12	+0.70	
barrons	aa	0.61%	16.39	16.25	-0.10	18.954m	16.39	16.12				1.02 billion		$17.24 billion	0.73%	$0.03		
bloomberg	aa	-0.606%	16.390	16.250	-0.100	18,955,357	16.390	16.120		18.47	9.92	1,063.715mil	23.021	17,386.430mil	0.733	0.030 regular cash	0.710	
boston-com	aa	-0.6064%	16.39 usd	16.25	-0.1000	18,955,157	16.39	16.12	16.49	18.47	9.920	1,063,715,480						
bostonmerchant	aa	-0.6064%	16.39 usd	16.25	-0.1000	18,955,157	16.39	16.12	16.49	18.47	9.920	1,063,715,480						
business-insider	aa	-0.6064%	16.39 usd	16.25	-0.1000	18,955,157	16.39	16.12	16.49	18.47	9.920	1,063,715,480						
chron	aa	-0.6064%	16.39 usd	16.25	-0.1000	18,955,157	16.39	16.12	16.49	18.47	9.920	1,063,715,480						
cio-com	aa	-0.61%	16.39 usd	16.25	-0.1000	18,955,157	16.39	16.12	16.49	18.47	9.920	1,063,715,480	23.08	17b	0.7	0.12		
cnn-money	aa	-0.61%today&rsquo;s change	16.39data as of 3:59pm et	16.25	-0.10	18,955,057	16.39	16.12	16.49				23.1	$17.4b	0.73%			
easystockalterts	aa	-0.74%	16.37	16.25	-0.12	17823884	16.37	16.12	16.49	18.47	9.92		23.06				0.71	
eresearch-fidelity-com	aa	-0.61%	16.3900	16.2500	-0.1000	18,955,357	16.3900	16.1200	16.4900	18.4700	9.9200	1,063,715,000	23.56	$17.54b	0.73%	$0.030000		
finance-abc7-com	aa	-0.6064%	16.39 usd	16.25	-0.1000	18,955,157	16.39	16.12	16.49	18.47	9.920	1,063,715,480						
finance-abc7chicago-com	aa	-0.6064%	16.39 usd	16.25	-0.1000	18,955,157	16.39	16.12	16.49	18.47	9.920	1,063,715,480						
financial-content	aa	-0.6064%	16.39 usd	16.25	-0.1000	18,955,157	16.39	16.12	16.49	18.47	9.920	1,063,715,480						
finapps-forbes-com	aa	-0.6%	$16.39	16.25	-0.10	18,955,557	16.39	16.12	16.49	18.47	9.92	1.06 bil	23.4	17 bil	0.7	0.12	0.70	
finviz	aa	-0.61%	16.39			18,949,756			16.49	-11.11%	66.21%	1.06b	24.25	17.54b			0.68	
fool	aa	-0.94%	$16.34	$16.25	-0.15	16,293,371	$16.36	$16.12	$16.49	$18.47	$9.92		23.10	$17.38b	0.90%	0.12		
foxbusiness	aa		$16.39		-0.10	18,955,357			$16.49									
google-finance	aa	(-0.67%)	16.38	16.25	-0.11	18.96m	16.39	16.12		18.47	9.92	1.06b	23.95	17.42b	0.73	0.03	0.68	
howthemarketworks	aa	-0.616%	16.3885	16.25	-0.1015	18,669,319	16.39	16.12	16.49									
hpcwire	aa	-0.6064%	16.39 usd	16.25	-0.1000	18,955,157	16.39	16.12	16.49	18.47	9.920	1,063,715,480						
insidestocks	aa	-0.73%	16.37	16.25	-0.12	16422379	16.37	16.12					price earnings ratio: 23.06					
investopedia	aa	-0.73 %	$16.37	16.25	-0.12				16.49									
investorguide	aa	-0.61%	16.39	16.22	-0.10		16.39	16.12		18.47	9.92		23.00	17.434b			0.717	
marketintellisearch	aa	-0.67 %	$16.38	$16.25	-0.11	19140.50k	$16.39	$16.12	$16.49			1063.72m	24.25	17.54b	0.0 %		0.68	
marketwatch	aa	-0.61%	$16.39	open: 16.25	-0.10	10,446	$16.39	$16.12	$16.49	$18.47	$9.92		23.74	$17.24b	0.73%	0.03	0.69	
minyanville	aa	-0.6064%	16.39 usd	16.25	-0.1000	18,955,157	16.39	16.12	16.49	18.47	9.920	1,063,715,480						
msn-money	aa	-0.61%	16.39	16.25	-0.10	18.96 mil	16.39	16.12	16.49	18.47	9.92	1.06 bil	23.08	17.54 bil	0.73%	0.12	0.68	
nasdaq-com	aa	0.73%	$ 16.37		0.12	17,844,084	$ 16.37	$ 16.12	$ 16.49	$ 18.47	$ 9.92	1,063,715,000	23.39	$ 17,413,014,550	0.73 %	$0.120000	$ 0.70	
optimum	aa	-0.73%	16.37 ( 3:55 pm edt)	16.25	-0.12	17,829,484	16.37	16.12	16.49	18.47	9.92	1.06b	23.1	17.4b	0.73	0.12	0.71	
paidcontent	aa	-0.6064%	16.39 usd	16.25	-0.1000	18,955,157	16.39	16.12	16.49	18.47	9.920	1,063,715,480						
pc-quote	aa	-0.67%	16.38	16.25	-0.11	19,315,372	16.39	16.12	16.49	18.47	9.92	1,068,708,059	23.22535	17,505,438,000		0.03		
personal-wealth-biz	aa	-0.61%	16.39	16.22	-0.10	18,949,756	16.39	16.12	16.49	18.47	9.92		23.00		0.73	0.12	0.717	
predictwallstreet	aa	-1.03%	16.32		-0.17	16,105,810												
raymond-james	aa	-0.61	16.39	16.25	-0.10	18,908,968	16.39	16.12	16.39	18.47	9.92		22.45				0.73	
renewable-energy-world	aa	-0.6064%	16.39 usd	16.25	-0.1000	18,955,157	16.39	16.12	16.49	18.47	9.920	1,063,715,480						
screamingmedia	aa	-0.61%	$	open: 16.25	-0.10	5,946	$16.39	$16.12	$16.49	$18.47	$9.92		23.74	$17.24b	0.73%	0.03	0.69	
scroli	aa	-0.67%	aa 16.38	16.25	-0.11	17,298,665	16.39	16.12	16.49	18.47	9.92		23.95				0.68	
simple-stock-quotes	aa	-0.61%	last trade: 16.39		change: -0.100								p/e ratio: 23.0					
smartmoney	aa	(-0.61%)	16.39	$16.25	-0.10	18,955,357	$16.39	$16.12	$16.49	$18.47	$9.92			17,540,700	0.73%	$0.03		
stocknod	aa	-0.6064%	16.39 usd	16.25	-0.1000	18,955,157	16.39	16.12	16.49	18.47	9.920	1,063,715,480						
stockpickr	aa	-0.68%	$16.38 -0.11 | -0.68%	16.25	-0.11	18.08m	16.38	16.12	16.49	18.47	9.92							
stocksmart	aa	.0 %	$16.12	15.2	0	1,418,183	16.7	16.07										
stocktwits	aa	-0.61%	16.39		-0.10													
streetinsider-com	aa	0.73%	16.37	$16.25	-0.12	17,823,884	$16.37	$16.12	$16.49	$18.47	$9.92		23.06				$0.71	
thecramerreport	aa																	
thestree	aa	-0.68%	$16.38	16.25	-0.11	18079824	16.38	16.12	16.49	-18.47	9.92	1.06371548e9		1.7274739395e10				
tickerspy	aa	-0.62%	$16.39	16.25	-0.10	18,636,993	16.39	16.12	16.49	18.47	9.92		23.2	17.5b	0.73%	$0.03		
tmx-quotemedia	aa	-0.61%	16.390	16.250	-0.100	18,955,357	16.390	16.120	16.490	18.470	9.920	1,063,715,480	23.20	17,434,296,717	0.728	0.030 usd	0.71	
updown	aa	-0.67%	$16.38	$16.25	-$0.11	19,289,487	$16.39	$16.12	$16.49	$18.47	$9.92	1063.71b	22.24	$17.54b			0.74	
wallstreetsurvivor	aa	-0.62%	16.39	16.25	-0.10	18,669,319	16.39	16.12		18.47	9.92		23.20	$18b	0.70%	0.12 -	0.24	
yahoo-finance	aa	0.61%	16.39	16.22	0.10	18,949,757	16.39	16.12	16.49	18.47	9.92		22.86	17.43b	0.70%	0.12	0.72	
ycharts-com	aa	-0.61%	16.39		-0.10					18.47	9.92		23.08	17.42b	0.80%		0.71	
zacks	aa	(-0.61%)	16.39		-0.10	vol.  18,955,057	16.39	16.12		18.47	9.92		23.23	17.51 b	0.73	0.12	.71	
advfn	spw	-0.54	85.12	84.24	-0.46	205091	85.12	83.75										
barchart	spw	-0.54%	85.12	84.24	-0.46	205,091	85.12	83.75	85.58	86.85	52.17		22.72	$4.34 b	1.18%	$1.00	+4.09	
barrons	spw	0.54%	85.12	84.24	-0.46	204,575	85.12	83.75				50.35 million		$4.32 billion	1.17%	$0.25		
bloomberg	spw	-0.538%	85.120	84.240	-0.460	205,091	85.120	83.750		87.13	52.88	51.000mil	19.658	4,341.078mil	1.175	0.250 regular cash	4.330	
boston-com	spw	-0.5375%	85.12 usd	84.24	-0.4600	205,091	85.12	83.75	85.58	86.97	50.80	50,999,507						
bostonmerchant	spw	-0.5375%	85.12 usd	84.24	-0.4600	205,091	85.12	83.75	85.58	86.97	50.80	50,999,507						
business-insider	spw	-0.5375%	85.12 usd	84.24	-0.4600	205,091	85.12	83.75	85.58	86.97	50.80	50,999,507						
chron	spw	-0.5375%	85.12 usd	84.24	-0.4600	205,091	85.12	83.75	85.58	86.97	50.80	50,999,507						
cio-com	spw	-0.54%	85.12 usd	84.24	-0.4600	205,091	85.12	83.75	85.58	86.97	50.80	50,999,507	21.39	4b	1.2	1		
cnn-money	spw	-0.54%	85.12	84.28	-0.46	204,575	85.12	83.75	85.58				21.4	$4.3b	1.17%			
easystockalterts	spw	-0.55%	85.12	84.24	-0.46	205091	85.12	83.75	85.58	86.97	51.16		21.39				3.98	
eresearch-fidelity-com	spw	-0.54%	85.1200	84.2400	-0.4600	205,091	85.1200	83.7500	85.5800	87.1300	52.8800	51,000,000	21.56	$4.36b	1.17%	$0.250000		
finance-abc7-com	spw	-0.5375%	85.12 usd	84.24	-0.4600	205,091	85.12	83.75	85.58	86.97	50.80	50,999,507						
finance-abc7chicago-com	spw	-0.5375%	85.12 usd	84.24	-0.4600	205,091	85.12	83.75	85.58	86.97	50.80	50,999,507						
financial-content	spw	-0.5375%	85.12 usd	84.24	-0.4600	205,091	85.12	83.75	85.58	86.97	50.80	50,999,507						
finapps-forbes-com	spw	-0.5%	$85.12	84.24	-0.46	205,091	85.12	83.75	85.58	87.13	52.88	51 mil	20.8	4 bil	1.2	1.00	4.09	
finviz	spw	-0.54%	85.12			205,091			85.58	-1.99%	63.28%	51.00m	21.67	4.36b		1.00	3.95	
fool	spw	-0.54%	$85.12	$84.24	-0.46	204,575	$85.12	$83.75	$85.58	$87.13	$52.88		20.70	$4.34b	1.80%	1.00		
foxbusiness	spw		$85.12		-0.46	205,091			$85.58									
google-finance	spw	(-0.54%)	85.12	84.24	-0.46	205,091.00	85.12	83.75		87.13	52.88	51.00m	21.54	4.34b	1.17	0.25	3.95	
howthemarketworks	spw	-0.538%	85.12	84.24	-0.46	204,575	85.12	83.75	85.58									
hpcwire	spw	-0.5375%	85.12 usd	84.24	-0.4600	205,091	85.12	83.75	85.58	86.97	50.80	50,999,507						
insidestocks	spw	-0.54%	85.12	84.24	-0.46	204575	85.12	83.75					price earnings ratio: 22.82					
investopedia	spw	-0.54 %	$85.12	84.24	-0.46				85.58									
investorguide	spw	-0.54%	85.12	84.24	-0.46		85.12	83.75		87.13	52.88		20.95	4.341b			4.085	
marketintellisearch	spw	-0.54 %	$85.12	$84.24	-0.46	193.90k	$85.12	$83.75	$85.58			51.00m	21.67	4.36b	1.17 %		3.95	
marketwatch	spw	-0.54%	$85.12	open: 84.24	-0.46	379	$85.12	$83.75	$85.58	$87.13	$52.91		21.03	$4.32b	1.17%	0.25	4.05	
minyanville	spw	-0.5375%	85.12 usd	84.24	-0.4600	205,091	85.12	83.75	85.58	86.97	50.80	50,999,507						
msn-money	spw	-0.54%	85.12	84.24	-0.46	205,091	85.12	83.75	85.58	87.13	52.88	51.00 mil	21.39	4.36 bil	1.17%	1.00	4.07	
nasdaq-com	spw	0.54%	$ 85.12		0.46	205,091	$ 85.12	$ 83.75	$ 85.58	$ 87.13	$ 52.88	51,000,000	20.81	$ 4,341,120,000	1.17 %	$1.000000	$ 4.09	
optimum	spw	-0.54%	85.12 ( 4:15 pm edt)	84.24	-0.46	205,091	85.12	83.75	85.58	86.97	51.16	51.00m	21.4	4.3b	1.17	1.00	3.98	
paidcontent	spw	-0.5375%	85.12 usd	84.24	-0.4600	205,091	85.12	83.75	85.58	86.97	50.80	50,999,507						
pc-quote	spw	-0.54%	85.12	84.24	-0.46	205,091	85.12	83.75	85.58	87.13	52.88	51,275,611	21.50251	4,364,580,000		0.25		
personal-wealth-biz	spw	-0.54%	85.12	84.24	-0.46	205,091	85.12	83.75	85.58	87.13	52.88		20.95		1.17	1.00	4.085	
predictwallstreet	spw	-0.77%	84.92		-0.66	152,448												
raymond-james	spw	-0.54	85.12	84.24	-0.46	205,091	85.12	83.75	85.12	87.13	52.88		21.17				4.02	
renewable-energy-world	spw	-0.5375%	85.12 usd	84.24	-0.4600	205,091	85.12	83.75	85.58	86.97	50.80	50,999,507						
screamingmedia	spw	-0.54%	$	open: 84.24	-0.46	379	$85.12	$83.75	$85.58	$87.13	$52.91		21.03	$4.32b	1.17%	0.25	4.05	
scroli	spw	%	spw			0												
simple-stock-quotes	spw	-0.54%	last trade: 85.12		change: -0.460								p/e ratio: 20.95					
smartmoney	spw	(-0.54%)	85.12	$84.24	-0.46	205,091	$85.12	$83.75	$85.58	$87.13	$52.88			4,364,500	1.17%	$0.25		
stocknod	spw	-0.5375%	85.12 usd	84.24	-0.4600	205,091	85.12	83.75	85.58	86.97	50.80	50,999,507						
stockpickr	spw	-0.54%	$85.12 -0.46 | -0.54%	84.24	-0.46	205.09k	85.12	83.75	85.58	87.13	52.88							
stocksmart	spw	.0 %	$79.68	70.83	0	33,435	82.52	79.68										
stocktwits	spw	-0.56%	85.10		-0.48													
streetinsider-com	spw	0.54%	85.12	$84.24	-0.46	205,091	$85.12	$83.75	$85.58	$86.97	$51.16		21.39				$3.98	
thecramerreport	spw		84.3941	84.24	-1.1859	100524	84.51	83.81										
thestree	spw	-0.54%	$85.12	84.24	-0.46	205091	85.12	83.75	85.58	-87.13	52.88	5.0999507e7		4.321188228e9				
tickerspy	spw	-0.54%	$85.12	84.24	-0.46	205,091	85.12	83.75	85.58	87.13	52.88		21.5	4.3b	1.17%	$0.25		
tmx-quotemedia	spw	-0.54%	85.120	84.240	-0.460	205,091	85.120	83.750	85.580	87.130	52.880	50,999,507	20.90	4,341,078,036	1.168	0.250 usd	4.09	
updown	spw	-0.54%	$85.12	$84.24	-$0.46	204,375	$85.12	$83.75	$85.58	$87.13	$52.88	51.00b	20.67	$4.36b			4.14	
wallstreetsurvivor	spw	-0.54%	85.12	84.24	-0.46	204,575	85.12	83.75		87.13	55.62		20.90	$4b	1.20%	1.00 -	4.08	
yahoo-finance	spw	0.54%	85.12	84.24	0.46	205,091	85.12	83.75	85.58	87.13	52.88		20.84	4.34b	1.20%	1.00	4.09	
ycharts-com	spw	-0.56%	85.10		-0.48					87.13	51.16		20.81	4.34b	1.31%		4.09	
zacks	spw	(-0.54%)	85.12		-0.46	vol.  205,091	85.12	83.75		87.13	51.16		22.94	4.36 b	1.17	1.00	3.73	
advfn	agam	0.00	21.2		0.0													
barrons	agam																	
bloomberg	agam																	
boston-com	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
bostonmerchant	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
business-insider	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
chron	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
cio-com	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398		1b				
cnn-money	agam																	
easystockalterts	agam	0.00%	21.20	1.15	+0.00	20724	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	(-1.70%)	1.04	1.06	-0.02	null	1.06	1.03		1.23	0.91	76.62m	9.68	79.68m	5.77	0.06	0.11	
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	-1.46 %	$8.08	$8.14	-0.12	111.90k	$8.22	$7.94	$8.20						%			
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	$1.15		20,724	$21.20	$21.20	$21.20	$21.05	$11.61						$-0.33	
thecramerreport	agam		0.00															
thestree	agam	0.0%	$21.2	21.2	0.0	0	21.2	21.2	21.2	-21.32	11.61	5.0273398e7		1.065796038e9				
tickerspy	agam	0.00%	$21.20	0.00	0.00		0.00	0.00	21.20	21.32	11.61		-111.6		0.00%	$0.00		
tmx-quotemedia	agam																	
wallstreetsurvivor	agam	-			-		- -											
ycharts-com	agam																	
zacks	agam																	
advfn	umpq	-0.92	11.91	11.8	-0.11	894260	11.94	11.79										
barchart	umpq	-0.92%	11.91	11.79	-0.11	894,260	11.94	11.79	12.02	12.92	10.03		36.56	$1.36 b	1.71%	$0.20	+0.29	
barrons	umpq	0.92%	11.91	11.80	-0.11	894,260	11.94	11.79				108.15 million		$1.34 billion	1.68%	$0.05		
bloomberg	umpq	-0.915%	11.910	11.800	-0.110	894,260	11.940	11.790		13.15	10.20	114.644mil	37.219	1,365.414mil	1.679	0.050 regular cash	0.320	
boston-com	umpq	-0.9151%	11.91 usd	11.80	-0.1100	894,260	11.94	11.79	12.02	13.15	10.20	114,644,353						
bostonmerchant	umpq	-0.9151%	11.91 usd	11.80	-0.1100	894,260	11.94	11.79	12.02	13.15	10.20	114,644,353						
business-insider	umpq	-0.9151%	11.91 usd	11.80	-0.1100	894,260	11.94	11.79	12.02	13.15	10.20	114,644,353						
chron	umpq	-0.9151%	11.91 usd	11.80	-0.1100	894,260	11.94	11.79	12.02	13.15	10.20	114,644,353						
cio-com	umpq	-0.92%	11.91 usd	11.80	-0.1100	894,260	11.94	11.79	12.02	13.15	10.20	114,644,353	42.54	1b	1.7	0.2		
cnn-money	umpq	-0.92%	11.91	11.80	-0.11	894,260	11.94	11.79	12.02				42.5	$1.4b	1.68%			
easystockalterts	umpq	-0.93%	11.91	11.80	-0.11	894260	11.94	11.79	12.02	13.15	10.20		42.54				0.28	
eresearch-fidelity-com	umpq	-0.92%	11.9100	11.8000	-0.1100	894,260	11.9400	11.7900	12.0200	13.1500	10.2000	114,644,000	41.45	$1.38b	1.66%	$0.050000		
finance-abc7-com	umpq	-0.9151%	11.91 usd	11.80	-0.1100	894,260	11.94	11.79	12.02	13.15	10.20	114,644,353						
finance-abc7chicago-com	umpq	-0.9151%	11.91 usd	11.80	-0.1100	894,260	11.94	11.79	12.02	13.15	10.20	114,644,353						
financial-content	umpq	-0.9151%	11.91 usd	11.80	-0.1100	894,260	11.94	11.79	12.02	13.15	10.20	114,644,353						
finapps-forbes-com	umpq	-0.9%	$11.91	11.80	-0.11	894,260	11.94	11.79	12.02	13.15	10.20	115 mil	41.1	1 bil	1.7	0.20	0.29	
finviz	umpq	-0.92%	11.91			894,260			12.02	-7.84%	18.83%	114.64m	41.07	1.37b		0.20	0.29	
fool	umpq	-0.92%	$11.91	$11.80	-0.11	893,460	$11.94	$11.79	$12.02	$13.15	$10.20		41.60	$1.37b	1.70%	0.20		
foxbusiness	umpq		$11.92		-0.10	894,260			$12.02									
google-finance	umpq	(-0.92%)	11.91	11.80	-0.11	894,260.00	11.94	11.79		13.15	10.20	114.64m	41.21	1.37b	1.68	0.05	0.29	
howthemarketworks	umpq	-0.915%	11.91	11.8	-0.11	880,727	11.94	11.79	12.02									
hpcwire	umpq	-0.9151%	11.91 usd	11.80	-0.1100	894,260	11.94	11.79	12.02	13.15	10.20	114,644,353						
insidestocks	umpq	-0.92%	11.91	11.79	-0.11	894260	11.94	11.79					price earnings ratio: 39.70					
investopedia	umpq	-0.92 %	$11.91	11.80	-0.11				12.02									
investorguide	umpq	-0.92%	11.91	11.80	-0.11		11.94	11.79		13.15	10.20		40.61	1.365b			0.296	
marketintellisearch	umpq	-0.92 %	$11.91	$11.80	-0.11	902.30k	$11.94	$11.80	$12.02			114.64m	41.45	1.38b	1.66 %		0.29	
marketwatch	umpq	-0.92%	$11.91	open: 11.80	-0.11	14,333	$11.94	$11.79	$12.02	$13.15	$10.20		9.29	$1.34b	1.68%	0.05	1.28	
minyanville	umpq	-0.9151%	11.91 usd	11.80	-0.1100	894,260	11.94	11.79	12.02	13.15	10.20	114,644,353						
msn-money	umpq	-0.92%	11.91	11.80	-0.11	894,260	11.94	11.79	12.02	13.15	10.20	114.64 mil	38.42	1.38 bil	1.66%	0.20	0.29	
nasdaq-com	umpq	0.92%	$ 11.91	$ 11.80	0.11	894,260	$ 11.94	$ 11.79	$ 12.02	$ 13.15	$ 10.20	114,644,000	41.07	$ 1,365,410,040	1.66 %	$0.200000	$ 0.29	
optimum	umpq	-0.92%	11.91 ( 4:30 pm edt)	11.80	-0.11	894,260	11.94	11.79	12.02	13.15	10.20	114.64m	42.5	1.4b	1.68	0.20	0.28	
paidcontent	umpq	-0.9151%	11.91 usd	11.80	-0.1100	894,260	11.94	11.79	12.02	13.15	10.20	114,644,353						
pc-quote	umpq	-0.92%	11.91	11.8	-0.11	894,260	11.94	11.79	12.02	13.15	10.20	115,702,846	38.77419	1,378,021,000		0.05		
personal-wealth-biz	umpq	-0.92%	11.91	11.80	-0.11	894,260	11.94	11.79	12.02	13.15	10.20		40.61		1.66	0.20	0.296	
predictwallstreet	umpq	-0.83%	12.01		-0.10	894,260												
raymond-james	umpq	-0.92	11.91	11.80	-0.11	894,260	11.94	11.79	11.91	13.15	10.20		41.07				0.29	
renewable-energy-world	umpq	-0.9151%	11.91 usd	11.80	-0.1100	894,260	11.94	11.79	12.02	13.15	10.20	114,644,353						
screamingmedia	umpq	-0.92%	$	open: 11.80	-0.11	14,333	$11.94	$11.79	$12.02	$13.15	$10.20		9.29	$1.34b	1.68%	0.05	1.28	
scroli	umpq	%	umpq			0												
simple-stock-quotes	umpq	-0.92%	last trade: 11.91		change: -0.110								p/e ratio: 40.61					
smartmoney	umpq	(-0.92%)	11.91	$11.80	-0.11	894,260	$11.94	$11.79	$12.02	$13.15	$10.20			1,378,000	1.66%	$0.05		
stocknod	umpq	-0.9151%	11.91 usd	11.80	-0.1100	894,260	11.94	11.79	12.02	13.15	10.20	114,644,353						
stockpickr	umpq	-0.83%	$11.92 -0.10 | -0.83%	11.80	-0.10	894.26k	11.94	11.79	12.02	13.15	10.20							
stocksmart	umpq	.0 %	$11.55	12.31	0	167,248	11.95	11.52										
stocktwits	umpq	-0.92%	11.91		-0.11													
streetinsider-com	umpq	0.92%	11.91	$11.80	-0.11	894,260	$11.94	$11.79	$12.02	$13.15	$10.20		42.54				$0.28	
thecramerreport	umpq		11.91	11.80	-0.11	894260	11.94	11.79										
thestree	umpq	-0.83%	$11.92	11.8	-0.1	894260	11.94	11.79	12.02	-13.15	10.2	1.14644353e8		1.34133893e9				
tickerspy	umpq	-0.92%	$11.91	11.80	-0.11	894,260	11.94	11.79	12.02	13.15	10.20		38.8	1.3b	1.66%	$0.05		
tmx-quotemedia	umpq	-0.92%	11.910	11.800	-0.110	894,260	11.940	11.790	12.020	13.150	10.200	114,644,353	42.90	1,365,414,244	1.679	0.050 usd	0.28	
updown	umpq	-0.92%	$11.91	$11.80	-$0.11	878,921	$11.94	$11.79	$12.02	$13.15	$10.20	114.64b	41.14	$1.37b			0.29	
wallstreetsurvivor	umpq	-0.92%	11.91	11.80	-0.11	880,727	11.94	11.79		13.00	10.20		42.90	$1b	1.70%	0.20 -	0.15	
yahoo-finance	umpq	0.92%	11.91	11.80	0.11	894,260	11.94	11.79	12.02	13.15	10.20		40.24	1.37b	1.70%	0.20	0.30	
ycharts-com	umpq	-0.92%	11.91		-0.11					13.15	10.20		38.42	1.36b	1.82%		0.31	
zacks	umpq	(-0.92%)	11.91		-0.11	vol.  894,260	11.94	11.79		13.15	10.20		37.56	1.38 b	1.66	0.20	.32	
advfn	rimm	-0.17	28.98	28.68	-0.05	21693372	29.28	28.22										
barchart	rimm	-0.17%	28.98	28.68	-0.05	20,722,226	29.28	28.22	29.03	70.54	25.82		4.39	$15.19 b			+6.31	
barrons	rimm	0.17%	28.98	28.68	-0.05	21.650m	29.27	28.22				524.10 million		$15.19 billion	rimm has not issued dividends in more than 1 year.			
bloomberg	rimm	-0.172%	28.980	28.680	-0.050	21,693,372	29.280	28.220		70.54	25.82	524.112mil	4.578	15,188.750mil			6.330	
boston-com	rimm	-0.1722%	28.98 usd	28.68	-0.0500	21,683,809	29.28	28.22	29.03	70.54	25.82	524,111,544						
bostonmerchant	rimm	-0.1722%	28.98 usd	28.68	-0.0500	21,683,809	29.28	28.22	29.03	70.54	25.82	524,111,544						
business-insider	rimm	-0.1722%	28.98 usd	28.68	-0.0500	21,683,809	29.28	28.22	29.03	70.54	25.82	524,111,544						
chron	rimm	-0.1722%	28.98 usd	28.68	-0.0500	21,681,909	29.28	28.22	29.03	70.54	25.82	524,111,544						
cio-com	rimm	-0.17%	28.98 usd	28.68	-0.0500	21,681,909	29.28	28.22	29.03	70.54	25.82	524,111,544		15b				
cnn-money	rimm	-0.17%	28.98	28.68	-0.05	21,691,572	29.28	28.22	29.03				5.2	$15.2b				
easystockalterts	rimm	-0.17%	28.98	28.68	-0.05	21672781	29.28	28.22	29.03	70.54	25.82						0.00	
eresearch-fidelity-com	rimm	-0.17%	28.9800	28.6800	-0.0500	21,691,472	29.2800	28.2200	29.0300	70.5400	25.8200	524,112,000	4.60	$15.21b				
finance-abc7-com	rimm	-0.1722%	28.98 usd	28.68	-0.0500	21,681,909	29.28	28.22	29.03	70.54	25.82	524,111,544						
finance-abc7chicago-com	rimm	-0.1722%	28.98 usd	28.68	-0.0500	21,681,909	29.28	28.22	29.03	70.54	25.82	524,111,544						
financial-content	rimm	-0.1722%	28.98 usd	28.68	-0.0500	21,681,909	29.28	28.22	29.03	70.54	25.82	524,111,544						
finapps-forbes-com	rimm	-0.2%	$28.98	28.68	-0.05	21,691,472	29.28	28.22	29.03	70.54	25.82	524 mil	4.6	15 bil	0.0	0.00	6.31	
finviz	rimm	-0.17%	28.98			21,689,882			29.03	-58.92%	12.24%	524.11m	4.61	15.21b			6.30	
fool	rimm	-0.52%	$28.88	$28.68	-0.15	19,222,015	$29.28	$28.22	$29.03	$70.54	$25.82		4.60	$15.14b				
foxbusiness	rimm		$28.98		-0.05	21,697,682			$29.03									
google-finance	rimm	(-0.17%)	28.98	28.68	-0.05	21.69m	29.28	28.22		70.54	25.82	524.00m	4.60	15.19b			6.30	
howthemarketworks	rimm	-0.172%	28.98	28.68	-0.05	21,681,909	29.28	28.22	29.03									
hpcwire	rimm	-0.1722%	28.98 usd	28.68	-0.0500	21,682,009	29.28	28.22	29.03	70.54	25.82	524,111,544						
insidestocks	rimm	-0.17%	28.98	28.68	-0.05	20340602	29.28	28.22					price earnings ratio: 4.59					
investopedia	rimm	-0.17 %	$28.98	28.68	-0.05				29.03									
investorguide	rimm	-0.17%	28.98	28.69	-0.05		29.28	28.28		70.54	42.53		4.61	15.098b			6.304	
marketintellisearch	rimm	-0.38 %	$28.92	$28.68	-0.11	21487.40k	$29.28	$28.22	$29.03			524.11m	4.61	15.21b	0.0 %		6.30	
marketwatch	rimm	-0.17%	$28.62	open: 28.68	-0.05	52,386	$29.27	$28.22	$29.03	$70.54	$25.82		4.56	$15.19b			6.36	
minyanville	rimm	-0.1722%	28.98 usd	28.68	-0.0500	21,681,909	29.28	28.22	29.03	70.54	25.82	524,111,544						
msn-money	rimm	-0.17%	28.98	28.68	-0.05	21.69 mil	29.28	28.22	29.03	70.54	25.82	524.11 mil	4.61	15.14 bil			6.31	
nasdaq-com	rimm	0.17%	$ 28.98	$ 28.68	0.05	21,691,372	$ 29.28	$ 28.22	$ 29.03	$ 70.54	$ 25.82	523,869,000	4.59	$ 15,181,723,620			$ 6.31	
optimum	rimm	-0.17%	28.98 ( 4:00 pm edt)	28.68	-0.05	21,474,534	29.28	28.22	29.03	70.54	25.82	524.11m		15.2b				
paidcontent	rimm	-0.1722%	28.98 usd	28.68	-0.0500	21,681,909	29.28	28.22	29.03	70.54	25.82	524,111,544						
pc-quote	rimm	-0.17%	28.98	28.68	-0.05	21,699,682	29.28	28.22	29.03	70.54	25.82	525,016,287	4.61526	15,214,972,000				
personal-wealth-biz	rimm	-0.17%	28.98	28.69	-0.05	21,696,882	29.28	28.22	29.03	70.54	42.53		4.61			0.00	6.304	
predictwallstreet	rimm	0.00%	29.03		0.00													
raymond-james	rimm	-0.17	28.98	28.68	-0.05	21,691,472	29.28	28.22	28.98	70.54	25.82		4.59				6.32	
renewable-energy-world	rimm	-0.1722%	28.98 usd	28.68	-0.0500	21,681,909	29.28	28.22	29.03	70.54	25.82	524,111,544						
screamingmedia	rimm	-0.17%	$	open: 28.68	-0.05	47,863	$29.27	$28.22	$29.03	$70.54	$25.82		4.56	$15.19b			6.36	
scroli	rimm	%	rimm			0												
simple-stock-quotes	rimm	-0.17%	last trade: 28.98		change: -0.050								p/e ratio: 4.61					
smartmoney	rimm	(-0.17%)	28.98	$28.68	-0.05	21,691,572	$29.28	$28.22	$29.03	$70.54	$25.82			15,215,000	0.00%	$0.00		
stocknod	rimm	-0.1722%	28.98 usd	28.68	-0.0500	21,681,909	29.28	28.22	29.03	70.54	25.82	524,111,544						
stockpickr	rimm	-0.17%	$28.98 -0.05 | -0.17%	28.68	-0.05	21.69m	29.28	28.22	29.03	70.54	25.82							
stocksmart	rimm	.0 %	$40.355	57.98	0	3,843,527	42.49	40.04										
stocktwits	rimm	-0.19%	28.98		-0.06													
streetinsider-com	rimm	0.17%	28.98	$28.68	-0.05	21,682,009	$29.28	$28.22	$29.03	$70.54	$25.82						$0.00	
thecramerreport	rimm		29.03	27.91	+1.31	23745512	29.25	27.52										
thestree	rimm	-0.17%	$28.98	28.68	-0.05	21690682	29.28	28.22	29.03	-70.54	25.82	5.24111544e8		1.4528372e10				
tickerspy	rimm	-0.17%	$28.98	28.68	-0.05	21,691,472	29.28	28.22	29.03	70.54	25.82		4.6	15.2b	0.00%	$0.00		
tmx-quotemedia	rimm	-0.17%	28.980	28.680	-0.050	21,697,682	29.280	28.220	29.030	70.540	25.820	524,111,544	4.60	15,188,752,545			6.31	
updown	rimm	-0.17%	$28.98	$28.68	-$0.05	21,650,019	$29.28	$28.22	$29.03	$70.54	$25.82	524.09b	4.60	$15.21b			6.32	
wallstreetsurvivor	rimm	-0.17%	28.98	28.68	-0.05	21,681,119	29.28	28.22		70.54	25.82		4.60	$15b			6.34	
yahoo-finance	rimm	0.17%	28.98	28.69	0.05	21,690,672	29.28	28.22	29.03	70.54	25.82		4.60	15.10b			6.30	
ycharts-com	rimm	-0.22%	28.98		-0.07					70.54	25.82		4.59	15.19b	0.00%		6.31	
zacks	rimm	(-0.17%)	28.98		-0.05	vol.  21,691,472	29.28	28.22		70.54	25.82		4.6	15.21 b	0.00	0.00	6.31	
advfn	abg	2.08	19.64	18.87	0.4	435389	19.7	18.7										
barchart	abg	+2.08%	19.64	18.87	+0.40	435,389	19.70	18.70	19.24	20.12	9.95		12.06	$647.73 m			+1.52	
barrons	abg	2.08%	19.64	18.87	+0.40	435,389	19.70	18.70				33.30 million		$618.69 million	abg has not issued dividends in more than 1 year.	$0.22		
bloomberg	abg	2.079%	19.640	18.870	0.400	435,389	19.700	18.700		20.12	9.95	32.874mil	12.590	645.653mil			1.560	
boston-com	abg	+2.079%	19.64 usd	18.87	+0.4000	435,389	19.70	18.70	19.24	20.12	9.690	32,874,378						
bostonmerchant	abg	+2.079%	19.64 usd	18.87	+0.4000	435,389	19.70	18.70	19.24	20.12	9.690	32,874,378						
business-insider	abg	+2.079%	19.64 usd	18.87	+0.4000	435,389	19.70	18.70	19.24	20.12	9.690	32,874,378						
chron	abg	+2.079%	19.64 usd	18.87	+0.4000	435,389	19.70	18.70	19.24	20.12	9.690	32,874,378						
cio-com	abg	+2.08%	19.64 usd	18.87	+0.4000	435,389	19.70	18.70	19.24	20.12	9.690	32,874,378	19.84	646m				
cnn-money	abg	+2.08%today&rsquo;s change	19.64data as of 4:02pm et	18.87	+0.40	435,389	19.70	18.70	19.24				19.8	$645.6m				
easystockalterts	abg	2.12%	19.64	18.87	+0.40	435389	19.70	18.70	19.24	20.12	9.80		19.84				0.99	
eresearch-fidelity-com	abg	2.08%	19.6400	18.8700	0.4000	435,389	19.7000	18.7000	19.2400	20.1200	9.9500	32,874,000	19.24	$632.50m				
finance-abc7-com	abg	+2.079%	19.64 usd	18.87	+0.4000	435,389	19.70	18.70	19.24	20.12	9.690	32,874,378						
finance-abc7chicago-com	abg	+2.079%	19.64 usd	18.87	+0.4000	435,389	19.70	18.70	19.24	20.12	9.690	32,874,378						
financial-content	abg	+2.079%	19.64 usd	18.87	+0.4000	435,389	19.70	18.70	19.24	20.12	9.690	32,874,378						
finapps-forbes-com	abg	2.1%	$19.64	18.87	0.40	435,389	19.70	18.70	19.24	20.12	9.95	33 mil	12.9	646 mil	0.0	0.00	1.52	
finviz	abg	2.08%	19.64			435,589			19.24	-2.39%	97.39%	32.87m	19.24	632.42m			1.00	
fool	abg	+2.18%	$19.66	$18.87	0.42	431,255	$19.70	$18.70	$19.24	$20.12	$9.95		12.40	$646.31m	22.00%	0.90		
foxbusiness	abg		$19.64		+0.40	436,307			$19.24									
google-finance	abg	(2.08%)	19.64	18.87	+0.40	435,389.00	19.70	18.70		20.12	9.95	32.87m	19.61	645.65m			1.00	
howthemarketworks	abg	2.079%	19.64	18.87	0.4	435,389	19.7	18.7	19.24									
hpcwire	abg	+2.079%	19.64 usd	18.87	+0.4000	435,389	19.70	18.70	19.24	20.12	9.690	32,874,378						
insidestocks	abg	+2.08%	19.64	18.87	+0.40	435389	19.70	18.70					price earnings ratio: 12.59					
investopedia	abg	+2.08 %	$19.64	18.87	+0.40				19.24									
investorguide	abg	+2.08%	19.64	18.87	+0.40		19.70	18.70		20.12	9.95		12.69	645.6m			1.516	
marketintellisearch	abg	2.08 %	$19.64	$18.87	0.40	432.90k	$19.70	$18.70	$19.24			32.87m	19.24	0.63b	0.0 %		1.00	
marketwatch	abg	+2.08%	$19.64	open: 18.87	+0.40	4,781	$19.70	$18.70	$19.24	$20.12	$9.95		18.75	$618.69m			1.05	
minyanville	abg	+2.079%	19.64 usd	18.87	+0.4000	435,389	19.70	18.70	19.24	20.12	9.690	32,874,378						
msn-money	abg	+2.08%	19.64	18.87	+0.40	435,389	19.70	18.70	19.24	20.12	9.95	32.87 mil	19.84	632.5 mil			1.53	
nasdaq-com	abg	2.08%	$ 19.64		0.40	435,389	$ 19.70	$ 18.70	$ 19.24	$ 20.12	$ 9.95	32,874,000	12.92	$ 645,645,360	4.68 %	$0.900000	$ 1.52	
optimum	abg	+2.08%	19.64 ( 4:02 pm edt)	18.87	+0.40	435,389	19.70	18.70	19.24	20.12	9.80	32.87m	19.8	645.7m	4.58	0.90	0.99	
paidcontent	abg	+2.079%	19.64 usd	18.87	+0.4000	435,389	19.70	18.70	19.24	20.12	9.690	32,874,378						
pc-quote	abg	2.08%	19.64	18.87	0.40	436,307	19.7	18.7	19.24	20.12	9.95	32,204,470	19.43434	632,496,000		0.225		
personal-wealth-biz	abg	+2.08%	19.64	18.87		436,307	19.70	18.70	19.24	20.12	9.95		12.69			0.00	1.516	
predictwallstreet	abg	+2.08%	19.64		+0.40	435,389												
raymond-james	abg	2.08	19.64	18.87	0.40	434,789	19.70	18.70	19.64	20.12	9.95		19.07				1.03	
renewable-energy-world	abg	+2.079%	19.64 usd	18.87	+0.4000	435,389	19.70	18.70	19.24	20.12	9.690	32,874,378						
screamingmedia	abg	+2.08%	$	open: 18.87	+0.40	4,781	$19.70	$18.70	$19.24	$20.12	$9.95		18.75	$618.69m			1.05	
scroli	abg	%	abg			0												
simple-stock-quotes	abg	+2.08%	last trade: 19.64		change: 0.400								p/e ratio: 12.69					
smartmoney	abg	(2.08%)	19.64	$18.87	0.40	435,389	$19.70	$18.70	$19.24	$20.12	$9.95			632,500	0.00%	$0.23		
stocknod	abg	+2.079%	19.64 usd	18.87	+0.4000	435,389	19.70	18.70	19.24	20.12	9.690	32,874,378						
stockpickr	abg	2.08%	$19.64 0.40 | 2.08%	18.99	0.40	435.39k	19.70	18.70	19.24	20.12	9.95							
stocksmart	abg	.0 %	$16.05	18.77	0	26,475	16.64	16.04										
stocktwits	abg	2.13%	19.65		+0.41													
streetinsider-com	abg	2.08%	19.64	$18.87	+0.40	435,389	$19.70	$18.70	$19.24	$20.12	$9.80		19.84				$0.99	
thecramerreport	abg		19.64	18.87	+0.40	435389	19.70	18.70										
thestree	abg	2.08%	$19.64	18.99	0.4	435389	19.7	18.7	19.24	-20.12	9.95	3.2874378e7		6.18695794e8				
tickerspy	abg	2.08%	$19.64	18.87	+0.40	435,389	19.70	18.70	19.24	20.12	9.95		19.4	634.6m	0.00%	$0.23		
tmx-quotemedia	abg	2.08%	19.640	18.870	0.400	436,307	19.700	18.700	19.240	20.120	9.950	32,874,378	12.70	645,652,784			1.52	
updown	abg	2.08%	$19.64	$18.87	$0.40	435,389	$19.70	$18.70	$19.24	$20.12	$9.95	32.87b	12.26	$633m			1.57	
wallstreetsurvivor	abg	2.08%	19.64	18.87	0.40	435,389	19.70	18.70		20.12	11.59		12.70	$633m			1.14	
yahoo-finance	abg	2.08%	19.64	18.87	0.40	435,589	19.70	18.78	19.24	20.12	9.95		12.96	645.65m			1.52	
ycharts-com	abg	+2.34%	19.65		+0.45					20.12	9.80		13.01	648.06m	0.00%		1.51	
zacks	abg	(2.08%)	19.64		0.40	vol.  435,389	19.70	18.70		20.12	9.80		12.33	632.50 m	0.00	0.00	1.56	
advfn	spn	-1.11	39.19	38.88	-0.44	398015	39.34	38.67										
barchart	spn	-1.11%	39.19	38.88	-0.44	398,015	39.34	38.67	39.63	41.65	20.16		26.55	$3.09 b			+0.95	
barrons	spn	1.11%	39.19	38.88	-0.44	395,759	39.34	38.67				79.73 million		$3.07 billion	spn has not issued dividends in more than 1 year.			
bloomberg	spn	-1.110%	39.190	38.880	-0.440	398,015	39.340	38.670		41.65	19.92	79.655mil	24.962	3,121.697mil			1.570	
boston-com	spn	-1.110%	39.19 usd	38.88	-0.4400	398,015	39.34	38.67	39.63	41.49	18.64	79,655,451						
bostonmerchant	spn	-1.110%	39.19 usd	38.88	-0.4400	398,015	39.34	38.67	39.63	41.49	18.64	79,655,451						
business-insider	spn	-1.110%	39.19 usd	38.88	-0.4400	398,015	39.34	38.67	39.63	41.49	18.64	79,655,451						
chron	spn	-1.110%	39.19 usd	38.88	-0.4400	398,015	39.34	38.67	39.63	41.49	18.64	79,655,451						
cio-com	spn	-1.11%	39.19 usd	38.88	-0.4400	398,015	39.34	38.67	39.63	41.49	18.64	79,655,451	41.25	3b				
cnn-money	spn	-1.11%	39.19	38.88	-0.44	398,015	39.34	38.67	39.63				41.3	$3.1b				
easystockalterts	spn	-1.13%	39.19	38.88	-0.44	398015	39.34	38.67	39.63	41.49	18.81		41.25				0.95	
eresearch-fidelity-com	spn	-1.11%	39.1900	38.8800	-0.4400	398,015	39.3400	38.6700	39.6300	41.6500	19.9200	79,655,000	41.72	$3.16b				
finance-abc7-com	spn	-1.110%	39.19 usd	38.88	-0.4400	398,015	39.34	38.67	39.63	41.49	18.64	79,655,451						
finance-abc7chicago-com	spn	-1.110%	39.19 usd	38.88	-0.4400	398,015	39.34	38.67	39.63	41.49	18.64	79,655,451						
financial-content	spn	-1.110%	39.19 usd	38.88	-0.4400	398,015	39.34	38.67	39.63	41.49	18.64	79,655,451						
finapps-forbes-com	spn	-1.1%	$39.19	38.88	-0.44	398,015	39.34	38.67	39.63	41.65	19.92	80 mil	41.2	3 bil	0.0	0.00	0.95	
finviz	spn	-1.11%	39.19			398,015			39.63	-5.91%	96.74%	79.66m	41.25	3.12b			0.95	
fool	spn	-1.11%	$39.19	$38.88	-0.44	398,015	$39.34	$38.67	$39.63	$41.65	$19.92		40.40	$3.12b				
foxbusiness	spn		$39.19		-0.44	398,015			$39.63									
howthemarketworks	spn	-1.11%	39.19	38.88	-0.44	395,759	39.34	38.67	39.63									
hpcwire	spn	-1.110%	39.19 usd	38.88	-0.4400	398,015	39.34	38.67	39.63	41.49	18.64	79,655,451						
insidestocks	spn	-1.11%	39.19	38.88	-0.44	398000	39.34	38.67					price earnings ratio: 26.84					
investopedia	spn	-1.11 %	$39.19	38.88	-0.44				39.63									
investorguide	spn	-1.11%	39.19	38.88	-0.44		39.34	38.67		41.65	19.92		41.72	3.122b			0.95	
marketintellisearch	spn	-1.11 %	$39.19	$38.88	-0.44	357.90k	$39.34	$38.67	$39.63			79.66m	41.72	3.16b	0.0 %		0.95	
marketwatch	spn	-1.11%	$39.19	open: 38.88	-0.44	1,028	$39.34	$38.67	$39.63	$41.65	$20.16		95.87	$3.07b			0.41	
minyanville	spn	-1.110%	39.19 usd	38.88	-0.4400	398,015	39.34	38.67	39.63	41.49	18.64	79,655,451						
msn-money	spn	-1.11%	39.19	38.88	-0.44	398,015	39.34	38.67	39.63	41.65	19.92	79.66 mil	41.25	3.16 bil			0.95	
nasdaq-com	spn	1.11%	$ 39.19		0.44	398,015	$ 39.34	$ 38.67	$ 39.63	$ 41.65	$ 19.92	79,655,000	41.25	$ 3,121,679,450			$ 0.95	
optimum	spn	-1.11%	39.19 ( 4:15 pm edt)	38.88	-0.44	398,015	39.34	38.67	39.63	41.49	18.81	79.66m	41.3	3.1b			0.95	
paidcontent	spn	-1.110%	39.19 usd	38.88	-0.4400	398,015	39.34	38.67	39.63	41.49	18.64	79,655,451						
pc-quote	spn	-1.11%	39.19	38.88	-0.44	398,015	39.34	38.67	39.63	41.65	19.92	80,208,530	41.71579	3,143,372,000				
personal-wealth-biz	spn	-1.11%	39.19	38.88	-0.44	398,015	39.34	38.67	39.63	41.65	19.92		41.72			0.00	0.95	
predictwallstreet	spn	-1.11%	39.19		-0.44	398,015												
raymond-james	spn	-1.11	39.19	38.88	-0.44	398,015	39.34	38.67	39.19	41.65	19.92		40.40				0.97	
renewable-energy-world	spn	-1.110%	39.19 usd	38.88	-0.4400	398,015	39.34	38.67	39.63	41.49	18.64	79,655,451						
screamingmedia	spn	-1.11%	$	open: 38.88	-0.44	1,028	$39.34	$38.67	$39.63	$41.65	$20.16		95.87	$3.07b			0.41	
scroli	spn	%	spn			0												
simple-stock-quotes	spn	-1.11%	last trade: 39.19		change: -0.440								p/e ratio: 41.72					
smartmoney	spn	(-1.11%)	39.19	$38.88	-0.44	398,015	$39.34	$38.67	$39.63	$41.65	$19.92			3,156,700	0.00%	$0.00		
stocknod	spn	-1.110%	39.19 usd	38.88	-0.4400	398,015	39.34	38.67	39.63	41.49	18.64	79,655,451						
stockpickr	spn	-1.11%	$39.19 -0.44 | -1.11%	38.88	-0.44	398.02k	39.34	38.67	39.63	41.65	19.92							
stocksmart	spn	.0 %	$36.83	35.21	0	38,393	37.63	36.72										
stocktwits	spn	-1.14%	39.18		-0.45													
streetinsider-com	spn	1.11%	39.19	$38.88	-0.44	398,015	$39.34	$38.67	$39.63	$41.49	$18.81		41.25				$0.95	
thecramerreport	spn		39.19	38.88	-0.44	398015	39.34	38.67										
thestree	spn	-1.11%	$39.19	38.88	-0.44	398015	39.34	38.67	39.63	-41.65	19.92	7.9655451e7		3.087445281e9				
tickerspy	spn	-1.11%	$39.19	38.88	-0.44	398,015	39.34	38.67	39.63	41.65	19.92		41.7	3.1b	0.00%	$0.00		
tmx-quotemedia	spn	-1.11%	39.190	38.880	-0.440	398,015	39.340	38.670	39.630	41.650	20.160	79,655,451	41.70	3,121,697,125			0.95	
updown	spn	-1.11%	$39.19	$38.88	-$0.44	395,559	$39.34	$38.67	$39.63	$41.65	$19.92	79.65b	41.24	$3.15b			0.96	
wallstreetsurvivor	spn	-1.11%	39.19	38.88	-0.44	395,759	39.34	38.67		41.65	20.40		41.70	$3b			1.03	
yahoo-finance	spn	1.11%	39.19	38.88	0.44	398,015	39.34	38.67	39.63	41.65	19.92		41.25	3.12b			0.95	
ycharts-com	spn	-1.14%	39.18		-0.45					41.65	18.81		41.24	3.09b	0.00%		0.95	
zacks	spn	(-1.11%)	39.19		-0.44	vol.  398,015	39.34	38.67		41.65	18.81		27.14	3.14 b	0.00	0.00	1.46	
advfn	dyn	6.09	6.62	6.17	0.38	3662928	6.77	6.16										
barchart	dyn	+6.09%	6.62	6.17	+0.38	3,662,928	6.77	6.16	6.24	6.77	2.76		0.00	$802.41 m			-3.79	
barrons	dyn	6.09%	6.62	6.17	+0.38	3.656m	6.77	6.16				121.00 million		$760.90 million	dyn has not issued dividends in more than 1 year.			
bloomberg	dyn	6.090%	6.620	6.170	0.380	3,662,928	6.770	6.160		6.77	2.76	122.135mil		808.537mil			-1.640	
boston-com	dyn	+6.090%	6.620 usd	6.170	+0.3800	3,662,928	6.770	6.160	6.240	6.670	2.760	122,135,478						
bostonmerchant	dyn	+6.090%	6.620 usd	6.170	+0.3800	3,662,928	6.770	6.160	6.240	6.670	2.760	122,135,478						
business-insider	dyn	+6.090%	6.620 usd	6.170	+0.3800	3,662,928	6.770	6.160	6.240	6.670	2.760	122,135,478						
chron	dyn	+6.090%	6.620 usd	6.170	+0.3800	3,662,928	6.770	6.160	6.240	6.670	2.760	122,135,478						
cio-com	dyn	+6.09%	6.620 usd	6.170	+0.3800	3,662,928	6.770	6.160	6.240	6.670	2.760	122,135,478		809m				
cnn-money	dyn	+6.09%	6.62	6.16	+0.38	3,656,274	6.77	6.16	6.24				nm	$808.5m				
easystockalterts	dyn	6.16%	6.62	6.17	+0.38	3662928	6.77	6.16	6.24	6.67	2.76						-3.80	
eresearch-fidelity-com	dyn	6.09%	6.6200	6.1700	0.3800	3,662,928	6.7700	6.1600	6.2400	6.6700	2.7600	121,740,000	nm	$759.66m				
finance-abc7-com	dyn	+6.090%	6.620 usd	6.170	+0.3800	3,662,928	6.770	6.160	6.240	6.670	2.760	122,135,478						
finance-abc7chicago-com	dyn	+6.090%	6.620 usd	6.170	+0.3800	3,662,928	6.770	6.160	6.240	6.670	2.760	122,135,478						
financial-content	dyn	+6.090%	6.620 usd	6.170	+0.3800	3,662,928	6.770	6.160	6.240	6.670	2.760	122,135,478						
finapps-forbes-com	dyn	6.1%	$6.62	6.17	0.38	3,662,928	6.77	6.16	6.24	6.67	2.76	122 mil		806 mil	0.0	0.00	-3.79	
finviz	dyn	6.09%	6.62			3,662,928			6.24	-0.75%	139.86%	121.74m		805.92m			-3.78	
fool	dyn	+6.09%	$6.62	$6.17	0.38	3,660,164	$6.77	$6.16	$6.24	$6.67	$2.76		0.00	$808.54m				
foxbusiness	dyn		$6.62		+0.38	3,662,928			$6.24									
google-finance	dyn	(6.09%)	6.62	6.17	+0.38	3.66m	6.77	6.16		6.77	2.76	122.14m		808.54m			-3.78	
howthemarketworks	dyn	6.09%	6.62	6.17	0.38	3,656,274	6.77	6.16	6.24									
hpcwire	dyn	+6.090%	6.620 usd	6.170	+0.3800	3,662,928	6.770	6.160	6.240	6.670	2.760	122,135,478						
insidestocks	dyn	+6.09%	6.62	6.17	+0.38	3657774	6.77	6.16										
investopedia	dyn	+6.09 %	$6.62	6.17	+0.38				6.24									
investorguide	dyn	+6.09%	6.62	6.17	+0.38		6.77	6.16		6.67	2.76			808.5m			-3.796	
marketintellisearch	dyn	6.09 %	$6.62	$6.17	0.38	3682.70k	$6.77	$6.16	$6.24			121.74m	0.00	0.76b	0.0 %		-3.78	
marketwatch	dyn	+6.09%	$6.54	open: 6.17	+0.38	6,654	$6.77	$6.16	$6.24	$6.77	$2.76		9.41	$760.90m			0.70	
minyanville	dyn	+6.090%	6.620 usd	6.170	+0.3800	3,662,928	6.770	6.160	6.240	6.670	2.760	122,135,478						
msn-money	dyn	+6.09%	6.62	6.17	+0.38	3.66 mil	6.77	6.16	6.24	6.67	2.76	121.74 mil	-1.75	759.66 mil			-3.78	
nasdaq-com	dyn	6.09%	$ 6.62		0.38	3,662,928	$ 6.77	$ 6.16	$ 6.24	$ 6.67	$ 2.76	122,135,000		$ 808,533,700			$ -3.79	
optimum	dyn	+6.09%	6.62 ( 4:15 pm edt)	6.17	+0.38	3,662,928	6.77	6.16	6.24	6.67	2.76	122.14m		808.5m			-3.80	
paidcontent	dyn	+6.090%	6.620 usd	6.170	+0.3800	3,662,928	6.770	6.160	6.240	6.670	2.760	122,135,478						
pc-quote	dyn	6.09%	6.62	6.17	0.38	3,662,928	6.77	6.16	6.24	6.67	2.76	115,124,230	-1.65079	762,122,000				
personal-wealth-biz	dyn	+6.09%	6.62	6.17		3,662,928	6.77	6.16	6.24	6.67	2.76					0.00	-3.796	
predictwallstreet	dyn	+6.09%	6.62		+0.38	3,662,928												
raymond-james	dyn	6.09	6.62	6.17	0.38	3,662,928	6.77	6.16	6.62	6.67	4.39						-3.79	
renewable-energy-world	dyn	+6.090%	6.620 usd	6.170	+0.3800	3,662,928	6.770	6.160	6.240	6.670	2.760	122,135,478						
screamingmedia	dyn	+6.09%	$	open: 6.17	+0.38	6,654	$6.77	$6.16	$6.24	$6.77	$2.76		9.41	$760.90m			0.70	
scroli	dyn	%	dyn			0												
simple-stock-quotes	dyn	+6.09%	last trade: 6.62		change: 0.380													
smartmoney	dyn	(6.09%)	6.62	$6.17	0.38	3,662,928	$6.77	$6.16	$6.24	$6.67	$2.76			762,100	0.00%	$0.08		
stocknod	dyn	+6.090%	6.620 usd	6.170	+0.3800	3,662,928	6.770	6.160	6.240	6.670	2.760	122,135,478						
stockpickr	dyn	6.09%	$6.62 0.38 | 6.09%	6.16	0.38	3.66m	6.77	6.16	6.24	6.67	2.76							
stocksmart	dyn	.0 %	$5.98	5.67	0	283,007	6.06	5.85										
stocktwits	dyn	5.93%	6.61		+0.37													
streetinsider-com	dyn	6.09%	6.62	$6.17	+0.38	3,662,928	$6.77	$6.16	$6.24	$6.67	$2.76						$-3.80	
thecramerreport	dyn		6.62	6.17	+0.38	3662928	6.77	6.16										
thestree	dyn	6.09%	$6.62	6.16	0.38	3661464	6.77	6.16	6.24	-6.67	2.76	1.22135478e8		7.60904028e8				
tickerspy	dyn	6.09%	$6.62	6.17	+0.38	3,662,928	6.77	6.16	6.24	6.67	2.76		-1.7	764.1m	0.00%	$0.00		
tmx-quotemedia	dyn	6.09%	6.620	6.170	0.380	3,662,928	6.770	6.160	6.240	6.670	2.760	122,135,478		808,536,864			-3.80	
updown	dyn	6.09%	$6.62	$6.17	$0.38	3,656,274	$6.77	$6.16	$6.24	$6.67	$2.76	122.13b		$762m			-3.79	
wallstreetsurvivor	dyn	6.09%	6.62	6.17	0.38	3,656,274	6.77	6.16		6.67	2.76			$762m			-1.95	
yahoo-finance	dyn	6.09%	6.62	6.17	0.38	3,662,928	6.77	6.16	6.24	6.77	2.76			808.53m			-3.80	
ycharts-com	dyn	+5.93%	6.61		+0.37					6.67	2.76			801.20m	0.00%		-3.79	
zacks	dyn	(6.09%)	6.62		0.38	vol.  3,662,928	6.77	6.16		6.77	2.76			762.12 m	0.00	0.00	-1.5	
advfn	geoi	-0.55	25.5	25.34	-0.14	348532	25.96	25.02										
barchart	geoi	-0.55%	25.50	25.34	-0.14	348,532	25.96	25.02	25.64	32.94	13.33		20.30	$648.21 m			+1.12	
barrons	geoi	0.55%	25.50	25.34	-0.14	348,532	25.96	25.02				20.14 million		$640.83 million	geoi has not issued dividends in more than 1 year.			
bloomberg	geoi	-0.546%	25.500	25.340	-0.140	348,532	25.960	25.020		32.94	13.33	25.460mil	20.564	649.228mil			1.240	
boston-com	geoi	-0.5460%	25.50 usd	25.34	-0.1400	348,532	25.96	25.02	25.64	32.94	13.19	25,459,930						
bostonmerchant	geoi	-0.5460%	25.50 usd	25.34	-0.1400	348,532	25.96	25.02	25.64	32.94	13.19	25,459,930						
business-insider	geoi	-0.5460%	25.50 usd	25.34	-0.1400	348,532	25.96	25.02	25.64	32.94	13.19	25,459,930						
chron	geoi	-0.5460%	25.50 usd	25.34	-0.1400	348,532	25.96	25.02	25.64	32.94	13.19	25,459,930						
cio-com	geoi	-0.55%	25.50 usd	25.34	-0.1400	348,532	25.96	25.02	25.64	32.94	13.19	25,459,930	22.77	649m				
cnn-money	geoi	-0.55%	25.50	25.34	-0.14	344,943	25.96	25.02	25.64				22.8	$649.2m				
easystockalterts	geoi	-0.55%	25.50	25.34	-0.14	348532	25.96	25.02	25.64	32.94	13.33		22.77				1.12	
eresearch-fidelity-com	geoi	-0.55%	25.5000	25.3400	-0.1400	348,532	25.9600	25.0200	25.6400	32.9400	13.3300	25,460,000	22.89	$652.79m				
finance-abc7-com	geoi	-0.5460%	25.50 usd	25.34	-0.1400	348,532	25.96	25.02	25.64	32.94	13.19	25,459,930						
finance-abc7chicago-com	geoi	-0.5460%	25.50 usd	25.34	-0.1400	348,532	25.96	25.02	25.64	32.94	13.19	25,459,930						
financial-content	geoi	-0.5460%	25.50 usd	25.34	-0.1400	348,532	25.96	25.02	25.64	32.94	13.19	25,459,930						
finapps-forbes-com	geoi	-0.6%	$25.50	25.34	-0.14	348,532	25.96	25.02	25.64	32.94	13.33	25 mil	22.8	649 mil	0.0	0.00	1.12	
finviz	geoi	-0.55%	25.50			348,532			25.64	-22.59%	91.30%	25.46m	22.97	649.23m			1.11	
fool	geoi	-0.55%	$25.50	$25.34	-0.14	346,632	$25.96	$25.02	$25.64	$32.94	$13.33		21.30	$649.23m				
foxbusiness	geoi		$25.50		-0.14	348,532			$25.64									
google-finance	geoi	(-0.55%)	25.50	25.34	-0.14	348,532.00	25.96	25.02		32.94	13.33	25.46m	22.95	649.23m			1.11	
howthemarketworks	geoi	-0.546%	25.5	25.34	-0.14	344,843	25.96	25.02	25.64									
hpcwire	geoi	-0.5460%	25.50 usd	25.34	-0.1400	348,532	25.96	25.02	25.64	32.94	13.19	25,459,930						
insidestocks	geoi	-0.55%	25.50	25.34	-0.14	348532	25.96	25.02					price earnings ratio: 21.98					
investopedia	geoi	-0.55 %	$25.50	25.34	-0.14				25.64									
investorguide	geoi	-0.55%	25.50	25.39	-0.14		25.96	25.02		32.94	13.33		22.97	649.2m			1.116	
marketintellisearch	geoi	-0.55 %	$25.50	$25.39	-0.14	339.80k	$25.87	$25.02	$25.64			25.46m	23.10	0.65b	0.0 %		1.11	
marketwatch	geoi	-0.55%	$25.49	open: 25.34	-0.14	3,749	$25.96	$25.02	$25.64	$32.94	$13.33		257.84	$640.83m			0.10	
minyanville	geoi	-0.5460%	25.50 usd	25.34	-0.1400	348,532	25.96	25.02	25.64	32.94	13.19	25,459,930						
msn-money	geoi	-0.55%	25.50	25.34	-0.14	348,532	25.96	25.02	25.64	32.94	13.33	25.46 mil	22.77	652.79 mil			1.11	
nasdaq-com	geoi	0.55%	$ 25.50	$ 25.34	0.14	348,532	$ 25.96	$ 25.02	$ 25.64	$ 32.94	$ 13.33	25,460,000	22.77	$ 649,230,000			$ 1.12	
optimum	geoi	-0.55%	25.50 ( 4:30 pm edt)	25.34	-0.14	348,532	25.96	25.02	25.64	32.94	13.33	25.46m	22.8	649.2m			1.12	
paidcontent	geoi	-0.5460%	25.50 usd	25.34	-0.1400	348,532	25.96	25.02	25.64	32.94	13.19	25,459,930						
pc-quote	geoi	-0.59%	25.49	25.34	-0.15	348,532	25.96	25.02	25.64	32.94	13.33	25,609,823	22.89286	652,794,000				
personal-wealth-biz	geoi	-0.55%	25.50	25.39	-0.14	348,532	25.96	25.02	25.64	32.94	13.33		22.97			0.00	1.116	
predictwallstreet	geoi	-0.55%	25.61		-0.14	348,532												
raymond-james	geoi	-0.55	25.50	25.34	-0.14	348,532	25.96	25.02	25.50	32.94	13.33		22.37				1.14	
renewable-energy-world	geoi	-0.5460%	25.50 usd	25.34	-0.1400	348,532	25.96	25.02	25.64	32.94	13.19	25,459,930						
screamingmedia	geoi	-0.55%	$	open: 25.34	-0.14	3,749	$25.96	$25.02	$25.64	$32.94	$13.33		257.84	$640.83m			0.10	
scroli	geoi	%	geoi			0												
simple-stock-quotes	geoi	-0.55%	last trade: 25.50		change: -0.140								p/e ratio: 22.97					
smartmoney	geoi	(-0.55%)	25.50	$25.34	-0.14	348,532	$25.96	$25.02	$25.64	$32.94	$13.33			652,800	0.00%	$0.00		
stocknod	geoi	-0.5460%	25.50 usd	25.34	-0.1400	348,532	25.96	25.02	25.64	32.94	13.19	25,459,930						
stockpickr	geoi	-0.55%	$25.50 -0.14 | -0.55%	25.34	-0.14	348.53k	25.96	25.02	25.64	32.94	13.33							
stocksmart	geoi	.0 %	$23.2	22.52	0	20,356	24.85	23.03										
stocktwits	geoi	-0.66%	25.47		-0.17													
streetinsider-com	geoi	0.55%	25.50	$25.34	-0.14	348,532	$25.96	$25.02	$25.64	$32.94	$13.33		22.77				$1.12	
thecramerreport	geoi		25.50	25.39	-0.14	348532	25.96	25.02										
thestree	geoi	-0.55%	$25.5	25.34	-0.14	348532	25.96	25.02	25.64	-32.94	13.33	2.545993e7		6.4031724e8				
tickerspy	geoi	-0.55%	$25.50	25.34	-0.14	348,532	25.96	25.02	25.64	32.94	13.33		22.9	652.5m	0.00%	$0.00		
tmx-quotemedia	geoi	-0.55%	25.500	25.340	-0.140	348,532	25.960	25.020	25.640	32.940	13.330	25,459,930	22.90	649,228,215			1.12	
updown	geoi	-0.55%	$25.50	$25.34	-$0.14	341,247	$25.96	$25.02	$25.64	$32.94	$13.33	25.46b	22.64	$653m			1.13	
wallstreetsurvivor	geoi	-0.55%	25.50	25.34	-0.14	344,843	25.96	25.02		32.94	13.33		22.90	$653m			1.16	
yahoo-finance	geoi	0.55%	25.50	25.39	0.14	348,532	25.96	25.02	25.64	32.94	13.33		22.85	649.20m			1.12	
ycharts-com	geoi	-0.74%	25.47		-0.19					32.94	13.33		22.74	647.45m	0.00%		1.12	
zacks	geoi	(-0.55%)	25.50		-0.14	vol.  348,532	25.96	25.02		32.94	13.33		20.68	652.79 m	0.00	0.00	1.24	
advfn	amzn	0.71	218.28	214.3	1.54	3689798	218.32	213.25										
barchart	amzn	+0.71%	218.28	214.30	+1.54	3,309,110	218.32	213.25	216.74	218.32	105.80		92.72	$98.44 b			+2.31	
barrons	amzn	0.71%	218.28	214.30	+1.54	3.682m	218.32	213.25				456.00 million		$96.82 billion	amzn has not issued dividends in more than 1 year.			
bloomberg	amzn	0.711%	218.280	214.300	1.540	3,689,398	218.320	213.250		217.97	105.80	452.043mil	94.433	98,608.670mil			2.310	
boston-com	amzn	+0.7105%	218.28 usd	214.30	+1.540	3,686,898	218.32	213.25	216.74	217.80	105.80	452,043,073						
bostonmerchant	amzn	+0.7105%	218.28 usd	214.30	+1.540	3,686,898	218.32	213.25	216.74	217.80	105.80	452,043,073						
business-insider	amzn	+0.7105%	218.28 usd	214.30	+1.540	3,686,898	218.32	213.25	216.74	217.80	105.80	452,043,073						
chron	amzn	+0.7105%	218.28 usd	214.30	+1.540	3,686,898	218.32	213.25	216.74	217.80	105.80	452,043,073						
cio-com	amzn	+0.71%	218.28 usd	214.30	+1.540	3,686,898	218.32	213.25	216.74	217.80	105.80	452,043,073	94.49	99b				
cnn-money	amzn	+0.71%	218.28	214.30	+1.54	3,689,398	218.32	213.25	216.74				94.5	$98.7b				
easystockalterts	amzn	0.73%	218.30	214.30	+1.56	3606541	218.32	213.25	216.74	217.80	105.80		94.50				2.31	
eresearch-fidelity-com	amzn	0.71%	218.2800	214.3000	1.5400	3,688,093	218.3200	213.2500	216.7400	217.8000	105.8000	452,043,000	92.72	$96.82b				
finance-abc7-com	amzn	+0.7105%	218.28 usd	214.30	+1.540	3,686,898	218.32	213.25	216.74	217.80	105.80	452,043,073						
finance-abc7chicago-com	amzn	+0.7105%	218.28 usd	214.30	+1.540	3,686,898	218.32	213.25	216.74	217.80	105.80	452,043,073						
financial-content	amzn	+0.7105%	218.28 usd	214.30	+1.540	3,686,898	218.32	213.25	216.74	217.80	105.80	452,043,073						
finapps-forbes-com	amzn	0.7%	$218.28	214.30	1.54	3,689,398	218.32	213.25	216.74	217.80	105.80	452 mil	94.5	99 bil	0.0	0.00	2.31	
finviz	amzn	0.71%	218.28			3,688,148			216.74	0.22%	106.31%	452.04m	93.83	97.98b			2.31	
fool	amzn	+0.64%	$218.12	$214.30	1.38	3,561,283	$218.19	$213.25	$216.74	$217.80	$105.80		92.30	$98.60b				
foxbusiness	amzn		$218.28		+1.54	3,689,498			$216.74									
google-finance	amzn	(0.71%)	218.28	214.30	+1.54	3.69m	218.32	213.25		218.32	105.80	452.04m	94.59	98.67b			2.31	
howthemarketworks	amzn	0.711%	218.28	214.3	1.54	3,685,748	218.32	213.25	216.74									
hpcwire	amzn	+0.7105%	218.28 usd	214.30	+1.540	3,686,898	218.32	213.25	216.74	217.80	105.80	452,043,073						
insidestocks	amzn	+0.59%	218.02	214.30	+1.28	2950464	218.10	213.25					price earnings ratio: 94.38					
investopedia	amzn	+0.60 %	$218.04	214.30	+1.30				216.74									
investorguide	amzn	+0.71%	218.28	214.30	+1.54		218.32			217.80	105.80		93.87	98.672b			2.309	
marketintellisearch	amzn	0.62 %	$218.09	$214.30	1.35	3617.40k	$218.32	$213.25	$216.74			452.04m	93.83	97.98b	0.0 %		2.31	
marketwatch	amzn	+0.71%	$218.25	open: 214.30	+1.54	13,488	$218.32	$213.27	$216.74	$218.32	$105.80		94.97	$96.82b			2.30	
minyanville	amzn	+0.7105%	218.28 usd	214.30	+1.540	3,685,748	218.32	213.25	216.74	217.80	105.80	452,043,073						
msn-money	amzn	+0.71%	218.28	214.30	+1.54	3.69 mil	218.32	213.25	216.74	217.80	105.80	452.04 mil	94.49	97.98 bil			2.31	
nasdaq-com	amzn	0.71%	$ 218.28	$ 214.30	1.54	3,689,248	$ 218.32	$ 213.25	$ 216.74	$ 217.80	$ 105.80	452,043,000	94.49	$ 98,671,946,040			$ 2.31	
optimum	amzn	+0.59%	218.03 ( 3:55 pm edt)	214.30	+1.28	3,462,170	218.10	213.25	216.74	217.80	105.80	452.04m	94.4	98.6b			2.31	
paidcontent	amzn	+0.7105%	218.28 usd	214.30	+1.540	3,686,748	218.32	213.25	216.74	217.80	105.80	452,043,073						
pc-quote	amzn	0.71%	218.28	214.3	1.54	3,699,553	218.32	213.25	216.74	217.80	105.80	448,853,766	93.82684	97,975,800,000				
personal-wealth-biz	amzn	+0.71%	218.28	214.30		3,689,398	218.32	213.25	216.74	217.80	105.80		93.87			0.00	2.309	
predictwallstreet	amzn	-0.13%	216.45		-0.29	2,658,211												
raymond-james	amzn	0.71	218.28	214.30	1.54	3,689,248	218.32	213.25	218.28	217.80	105.80		93.28				2.34	
renewable-energy-world	amzn	+0.7105%	218.28 usd	214.30	+1.540	3,686,748	218.32	213.25	216.74	217.80	105.80	452,043,073						
screamingmedia	amzn	+0.71%	$	open: 214.30	+1.54	13,730	$218.32	$213.25	$216.74	$218.32	$105.80		94.97	$96.37b			2.30	
scroli	amzn	0.71%	amzn 218.28	214.30	1.54	3,390,778	218.32	213.25	216.74	218.32	105.80		94.59				2.31	
simple-stock-quotes	amzn	+0.71%	last trade: 218.28		change: 1.540								p/e ratio: 93.87					
smartmoney	amzn	(0.71%)	218.28	$214.30	1.54	3,689,248	$218.32	$213.25	$216.74	$217.80	$105.80			97,975,800	0.00%	$0.00		
stocknod	amzn	+0.7105%	218.28 usd	214.30	+1.540	3,686,748	218.32	213.25	216.74	217.80	105.80	452,043,073						
stockpickr	amzn	0.71%	$218.28 1.54 | 0.71%	214.30	1.54	3.69m	218.32	213.25	216.74	217.80	105.80							
stocksmart	amzn	.0 %	$192.53	181.96	0	332,906	197.26	192.05										
stocktwits	amzn	0.67%	218.19		+1.45													
streetinsider-com	amzn	0.72%	218.30	$214.30	+1.56	3,606,541	$218.32	$213.25	$216.74	$217.80	$105.80		94.50				$2.31	
thecramerreport	amzn		216.74	215.38	+2.55	3145960	217.80	215.09										
thestree	amzn	0.71%	$218.28	214.3	1.54	3687161	218.32	213.25	216.74	-217.8	105.8	4.52043073e8		9.6823105806e10				
tickerspy	amzn	0.64%	$218.12	214.30	+1.38	3,560,750	218.19	213.25	216.74	217.80	105.80		93.8	97.9b	0.00%	$0.00		
tmx-quotemedia	amzn	0.71%	218.280	214.300	1.540	3,689,498	218.320	213.250	216.740	217.800	105.800	452,043,073	93.80	98,671,961,974			2.31	
updown	amzn	0.71%	$218.28	$214.30	$1.54	3,682,121	$218.32	$213.25	$216.74	$217.80	$105.80	452.04b	92.23	$97.97b			2.35	
wallstreetsurvivor	amzn	0.71%	218.28	214.30	1.54	3,685,748	218.32	213.25		217.80	117.57		93.80	$98b			2.53	
yahoo-finance	amzn	0.71%	218.28	214.30	1.54	3,689,148	218.32	213.25	216.74	218.32	105.80		94.53	98.67b			2.31	
ycharts-com	amzn	+0.67%	218.19		+1.45					217.80	105.80		94.45	98.40b	0.00%		2.31	
zacks	amzn	(0.71%)	218.28		1.54	vol.  3,689,398	218.32	213.25		218.32	105.80		93.83	97.98 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	53.25	+0.00	5150786	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	-0.68 %	$20.51	$20.43	-0.14	241.20k	$20.62	$20.09	$20.65						%			
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	$53.25		5,150,786	$4.00	$4.00	$4.00	$4.04	$2.25						$-0.12	
thecramerreport	atsi		0.00															
thestree	atsi	0.0%	$4.0	4.0	0.0	633369	4.0	4.0	4.0	-4.04	2.25	8.1596406e7		3.26385624e8				
tickerspy	atsi	0.00%	$4.00	0.00	0.00		0.00	0.00	4.00	4.04	2.25		-14.3		0.00%	$0.00		
tmx-quotemedia	atsi																	
wallstreetsurvivor	atsi	-			-		- -											
ycharts-com	atsi																	
zacks	atsi																	
advfn	ob	0.82	13.58	13.35	0.11	128667	13.6	13.35										
barchart	ob	+0.82%	13.58	13.35	+0.11	171,782	13.60	13.35	13.47	14.69	10.63		9.98	$1.28 b	6.43%	$0.84	+1.69	
barrons	ob	0.82%	13.58	13.35	+0.11	127,969	13.60	13.35				94.80 million		$1.23 billion	6.19%	$1		
bloomberg	ob	0.817%	13.580	13.350	0.110	128,667	13.600	13.350		15.06	11.05	22.662mil	12.459	1,282.176mil	31.959	0.210 regular cash	1.090	
boston-com	ob	+0.8166%	13.58 usd	13.35	+0.1100	128,667	13.60	13.35	13.47	16.63	12.46	28,258,554						
bostonmerchant	ob	+0.8166%	13.58 usd	13.35	+0.1100	128,667	13.60	13.35	13.47	16.63	12.46	28,258,554						
business-insider	ob	+0.8166%	13.58 usd	13.35	+0.1100	128,667	13.60	13.35	13.47	16.63	12.46	28,258,554						
chron	ob	+0.8166%	13.58 usd	13.35	+0.1100	128,667	13.60	13.35	13.47	16.63	12.46	28,258,554						
cio-com	ob	+0.82%	13.58 usd	13.35	+0.1100	128,667	13.60	13.35	13.47	16.63	12.46	28,258,554		384m	6.3	0.84		
cnn-money	ob	+0.82%	13.58	13.35	+0.11	128,667	13.60	13.35	13.47					$383.8m	6.19%			
easystockalterts	ob	0.82%	13.58	13.35	+0.11	128667	13.60	13.35	13.47	16.63	12.46						0.00	
eresearch-fidelity-com	ob	0.82%	13.5800	13.3500	0.1100	128,667	13.6000	13.3500	13.4700	16.6280	12.4600	94,416,000	7.97	$1.27b	6.24%	$0.210000		
finance-abc7-com	ob	+0.8166%	13.58 usd	13.35	+0.1100	128,667	13.60	13.35	13.47	16.63	12.46	28,258,554						
finance-abc7chicago-com	ob	+0.8166%	13.58 usd	13.35	+0.1100	128,667	13.60	13.35	13.47	16.63	12.46	28,258,554						
financial-content	ob	+0.8166%	13.58 usd	13.35	+0.1100	128,667	13.60	13.35	13.47	16.63	12.46	28,258,554						
finapps-forbes-com	ob	0.8%	$13.58	13.35	0.11	128,667	13.60	13.35	13.47	16.62	12.46	23 mil	8.0	308 mil	13.5	1.84	1.69	
finviz	ob	0.82%	13.58			128,667			13.47	-6.11%	31.69%	94.42m	7.97	1.27b		0.84	1.69	
fool	ob	+0.82%	$13.58	$13.35	0.11	128,667	$13.60	$13.35	$13.47	$16.63	$12.46		7.80	$1.28b	6.50%	0.84		
foxbusiness	ob		$13.58		+0.11	128,667			$13.47									
google-finance	ob	(0.82%)	13.58	13.35	+0.11	128,667.00	13.60	13.35		16.63	12.46	94.42m	8.05	1.28b	6.19	0.21	1.69	
howthemarketworks	ob	0.817%	13.58	13.35	0.11	127,969	13.6	13.35	13.47									
hpcwire	ob	+0.8166%	13.58 usd	13.35	+0.1100	128,667	13.60	13.35	13.47	16.63	12.46	28,258,554						
insidestocks	ob	+0.82%	13.58	13.35	+0.11	127969	13.60	13.35										
investopedia	ob	+0.82 %	$13.58	13.35	+0.11				13.47									
investorguide	ob	+0.82%	13.58	13.35	+0.11		13.60	13.35		16.63	12.46		7.97	1.282b			1.691	
marketintellisearch	ob	0.82 %	$13.58	$13.35	0.11	94.40k	$13.60	$13.35	$13.47			94.42m	7.97	1.27b	6.24 %		1.69	
marketwatch	ob	+0.82%	$13.58	open: 13.35	+0.11	698	$13.60	$13.35	$13.47	$16.63	$12.46		8.02	$1.23b	6.19%	1.00	1.69	
minyanville	ob	+0.8166%	13.58 usd	13.35	+0.1100	128,667	13.60	13.35	13.47	16.63	12.46	28,258,554						
msn-money	ob	+0.82%	13.58	13.35	+0.11	128,667	13.60	13.35	13.47	16.63	12.46	94.42 mil	8.04	1.27 bil	6.24%	0.84	1.69	
nasdaq-com	ob	0.82%	$ 13.58		0.11	128,667	$ 13.60	$ 13.35	$ 13.47	$ 16.628	$ 12.46	22,662,000	8.04	$ 307,749,960	35.93 %	$4.840000	$ 1.69	
optimum	ob	+0.82%	13.58 ( 4:15 pm edt)	13.35	+0.11	128,667	13.60	13.35	13.47	16.63	12.46	28.26m		383.8m	35.64	4.84		
paidcontent	ob	+0.8166%	13.58 usd	13.35	+0.1100	128,667	13.60	13.35	13.47	16.63	12.46	28,258,554						
pc-quote	ob	0.82%	13.58	13.35	0.11	128,667	13.6	13.35	13.47	16.63	12.46	22,478,432	7.97041	305,257,000		1.21		
personal-wealth-biz	ob	+0.82%	13.58	13.35		128,667	13.60	13.35	13.47	16.63	12.46		7.97		32.22	4.34	1.691	
predictwallstreet	ob	+0.82%	13.58		+0.11	128,667												
raymond-james	ob	0.82	13.58	13.35	0.11	128,667	13.60	13.35	13.58	16.63	12.46		8.04				1.69	
renewable-energy-world	ob	+0.8166%	13.58 usd	13.35	+0.1100	128,667	13.60	13.35	13.47	16.63	12.46	28,258,554						
screamingmedia	ob	+0.82%	$	open: 13.35	+0.11	698	$13.60	$13.35	$13.47	$16.63	$12.46		8.02	$1.23b	6.19%	1.00	1.69	
scroli	ob	%	ob			0												
simple-stock-quotes	ob	+0.82%	last trade: 13.58		change: 0.110								p/e ratio: 7.97					
smartmoney	ob	(0.82%)	13.58	$13.35	0.11	128,667	$13.60	$13.35	$13.47	$16.63	$12.46			305,300	6.24%	$0.21		
stocknod	ob	+0.8166%	13.58 usd	13.35	+0.1100	128,667	13.60	13.35	13.47	16.63	12.46	28,258,554						
stockpickr	ob	0.82%	$13.58 0.11 | 0.82%	13.35	0.11	128.67k	13.60	13.35	13.47	16.63	12.46							
stocksmart	ob	.0 %	$14.72	15.22	0	5,351	14.94	14.7										
stocktwits	ob	0.89%	13.59		+0.12													
streetinsider-com	ob	0.82%	13.58	$13.35	+0.11	128,667	$13.60	$13.35	$13.47	$16.63	$12.46						$0.00	
thecramerreport	ob		13.58	13.35	+0.11	128667	13.60	13.35										
thestree	ob	0.82%	$13.58	13.35	0.11	128667	13.6	13.35	13.47	-16.63	12.46	9.4416477e7		2.96188929e8				
tickerspy	ob	0.82%	$13.58	13.35	+0.11	128,667	13.60	13.35	13.47	16.63	12.46		8.0	1.2b	6.24%	$1.21		
tmx-quotemedia	ob	0.82%	13.580	13.350	0.110	128,667	13.600	13.350	13.470	16.628	12.460	94,416,477	8.00	1,282,175,758	6.236	1.210 usd	1.69	
updown	ob	0.82%	$13.58	$13.35	$0.11	127,969	$13.60	$13.35	$13.47	$16.63	$12.46	94.41b	7.96	$1.27b			1.69	
wallstreetsurvivor	ob	0.82%	13.58	13.35	0.11	127,969	13.60	13.35		16.63	12.46		8.00	$305m	6.20%	3.34 -	1.25	
yahoo-finance	ob	0.82%	13.58	13.35	0.11	128,667	13.60	13.35	13.47	16.63	12.46		8.03	1.28b	6.40%	0.84	1.69	
ycharts-com	ob	+0.89%	13.59		+0.12					16.63	12.46		3.60	1.28b	6.34%		3.78	
zacks	ob	(0.82%)	13.58		0.11	vol.  128,667	13.60	13.35		16.63	12.46		10.28	1.27 b	6.24	0.84	1.31	
advfn	tpgi	-0.90	3.31	3.29	-0.03	24200	3.36	3.29										
barchart	tpgi	-0.90%	3.31	3.36	-0.03	26,100	3.36	3.29	3.34	4.60	2.76		0.00	$122.27 m			-0.35	
barrons	tpgi	0.90%	3.31	3.29	-0.03	24,200	3.36	3.29				33.68 million		$162.55 million	tpgi has not issued dividends in more than 1 year.	$0.01		
bloomberg	tpgi	-0.898%	3.310	3.290	-0.030	24,200	3.360	3.290		4.60	2.64	37.095mil		168.506mil			-0.270	
boston-com	tpgi	-0.8982%	3.310 usd	3.290	-0.0300	24,200	3.360	3.290	3.340	4.600	2.510	37,094,995						
bostonmerchant	tpgi	-0.8982%	3.310 usd	3.290	-0.0300	24,200	3.360	3.290	3.340	4.600	2.510	37,094,995						
business-insider	tpgi	-0.8982%	3.310 usd	3.290	-0.0300	24,200	3.360	3.290	3.340	4.600	2.510	37,094,995						
chron	tpgi	-0.8982%	3.310 usd	3.290	-0.0300	24,200	3.360	3.290	3.340	4.600	2.510	37,094,995						
cio-com	tpgi	-0.90%	3.310 usd	3.290	-0.0300	24,200	3.360	3.290	3.340	4.600	2.510	37,094,995		123m				
cnn-money	tpgi	-0.90%	3.31	3.29	-0.03	24,200	3.36	3.29	3.34				nm	$122.8m				
easystockalterts	tpgi	-0.91%	3.31	3.29	-0.03	24200	3.36	3.29	3.34	4.60	2.51						-0.35	
eresearch-fidelity-com	tpgi	-0.90%	3.3100	3.2900	-0.0300	24,200	3.3600	3.2900	3.3400	4.6000	2.6400	37,095,000	nm	$123.90m				
finance-abc7-com	tpgi	-0.8982%	3.310 usd	3.290	-0.0300	24,200	3.360	3.290	3.340	4.600	2.510	37,094,995						
finance-abc7chicago-com	tpgi	-0.8982%	3.310 usd	3.290	-0.0300	24,200	3.360	3.290	3.340	4.600	2.510	37,094,995						
financial-content	tpgi	-0.8982%	3.310 usd	3.290	-0.0300	24,200	3.360	3.290	3.340	4.600	2.510	37,094,995						
finapps-forbes-com	tpgi	-0.9%	$3.31	3.29	-0.03	24,200	3.36	3.29	3.34	4.60	2.64	37 mil		123 mil	0.0	0.00		
finviz	tpgi	-0.90%	3.31			24,200			3.34	-28.04%	25.38%	37.09m		122.77m			-0.35	
fool	tpgi	-0.90%	$3.31	$3.29	-0.03	24,200	$3.36	$3.29	$3.34	$4.60	$2.64		0.00	$122.78m	2.00%	0.05		
foxbusiness	tpgi		$3.31		-0.03	24,200			$3.34									
google-finance	tpgi	(-0.90%)	3.31	3.29	-0.03	24,200.00	3.36	3.29		4.60	2.64	37.09m		122.78m			-0.35	
howthemarketworks	tpgi	-0.898%	3.31	3.29	-0.03	24,200	3.36	3.29	3.34									
hpcwire	tpgi	-0.8982%	3.310 usd	3.290	-0.0300	24,200	3.360	3.290	3.340	4.600	2.510	37,094,995						
insidestocks	tpgi	-0.90%	3.31	3.36	-0.03	24200	3.36	3.29										
investopedia	tpgi	-0.90 %	$3.31	3.29	-0.03				3.34									
investorguide	tpgi	-0.90%	3.31	3.29	-0.03		3.36	3.29		4.60	2.64			122.8m			-0.35	
marketintellisearch	tpgi	-0.9 %	$3.31	$3.35	-0.03	24.00k	$3.36	$3.29	$3.34			37.09m	0.00	0.12b	0.0 %		-0.35	
marketwatch	tpgi	-0.90%	$3.32	open: 3.29	-0.03	800	$3.36	$3.29	$3.34	$4.60	$2.76			$162.55m				
minyanville	tpgi	-0.8982%	3.310 usd	3.290	-0.0300	24,200	3.360	3.290	3.340	4.600	2.510	37,094,995						
msn-money	tpgi	-0.90%	3.31	3.29	-0.03	24,200	3.36	3.29	3.34	4.60	2.64	37.09 mil	-9.46	123.9 mil			-0.35	
nasdaq-com	tpgi	0.9%	$ 3.31	$ 3.29	0.03	24,200	$ 3.36	$ 3.29	$ 3.34	$ 4.60	$ 2.64	37,095,000		$ 122,784,450	1.5 %	$0.050000	$ -0.35	
optimum	tpgi	-0.90%	3.31 ( 4:30 pm edt)	3.29	-0.03	24,200	3.36	3.29	3.34	4.60	2.51	37.09m		122.8m	1.51	0.05	-0.35	
paidcontent	tpgi	-0.8982%	3.310 usd	3.290	-0.0300	24,200	3.360	3.290	3.340	4.600	2.510	37,094,995						
pc-quote	tpgi	-0.90%	3.31	3.29	-0.03	24,200	3.36	3.29	3.34	4.60	2.64	37,431,208	-9.54286	123,897,000		0.0125		
personal-wealth-biz	tpgi	-0.90%	3.31	3.35	-0.03	24,200	3.36	3.29	3.34	4.60	2.64					0.00	-0.35	
predictwallstreet	tpgi	-0.90%	3.31		-0.03	24,200												
raymond-james	tpgi	-0.90	3.31	3.29	-0.03	24,200	3.36	3.29	3.31	4.60	2.64						-0.35	
renewable-energy-world	tpgi	-0.8982%	3.310 usd	3.290	-0.0300	24,200	3.360	3.290	3.340	4.600	2.510	37,094,995						
screamingmedia	tpgi	-0.90%	$	open: 3.29	-0.03	800	$3.36	$3.29	$3.34	$4.60	$2.76			$162.55m				
scroli	tpgi	%	tpgi			0												
simple-stock-quotes	tpgi	-0.90%	last trade: 3.31		change: -0.030													
smartmoney	tpgi	(-0.90%)	3.31	$3.29	-0.03	24,200	$3.36	$3.29	$3.34	$4.60	$2.64			123,900	0.00%	$0.01		
stocknod	tpgi	-0.8982%	3.310 usd	3.290	-0.0300	24,200	3.360	3.290	3.340	4.600	2.510	37,094,995						
stockpickr	tpgi	-0.90%	$3.31 -0.03 | -0.90%	3.29	-0.03	24.20k	3.36	3.29	3.34	4.60	2.64							
stocksmart	tpgi	.0 %	$3.15	4.21	0	12,167	3.24	3.08										
stocktwits	tpgi	-0.90%	3.31		-0.03													
streetinsider-com	tpgi	0.9%	3.31	$3.29	-0.03	24,200	$3.36	$3.29	$3.34	$4.60	$2.51						$-0.35	
thecramerreport	tpgi		3.31	3.35	-0.03	24200	3.36	3.29										
thestree	tpgi	-0.9%	$3.31	3.29	-0.03	24200	3.36	3.29	3.34	-4.6	2.64	3.7094995e7		1.22042534e8				
tickerspy	tpgi	-0.90%	$3.31	3.29	-0.03	24,200	3.36	3.29	3.34	4.60	2.64		-9.5	123.8m	0.00%	$0.01		
tmx-quotemedia	tpgi	-0.90%	3.310	3.290	-0.030	24,200	3.360	3.290	3.340	4.600	2.640	37,094,995		122,784,433			-0.35	
updown	tpgi	-0.90%	$3.31	$3.29	-$0.03	23,400	$3.36	$3.29	$3.34	$4.60	$2.64	37.09b		$124m			-0.35	
wallstreetsurvivor	tpgi	-0.90%	3.31	3.29	-0.03	24,200	3.36	3.29		4.60	2.76			$124m			-0.34	
yahoo-finance	tpgi	0.90%	3.31	3.35	0.03	24,200	3.36	3.29	3.34	4.60	2.64			122.78m			-0.35	
ycharts-com	tpgi	-1.49%	3.31		-0.05					4.60	2.51			122.27m	0.00%		-0.35	
zacks	tpgi	(-0.90%)	3.31		-0.03	vol.  24,200	3.36	3.29		4.60	2.51			123.90 m	0.00	0.00	-.26	
advfn	gbl	-1.87	49.37	49.64	-0.94	9183	49.73	49.02										
barchart	gbl	-1.87%	49.37	49.64	-0.94	9,183	49.73	49.02	50.31	51.75	32.16		17.88	$1.34 b	0.34%	$0.16	+2.67	
barrons	gbl	1.87%	49.37	49.64	-0.94	8,971	49.73	49.02				28.35 million		$1.30 billion	0.32%	$0.04		
bloomberg	gbl	-1.868%	49.370	49.640	-0.940	9,183	49.730	49.020		51.79	32.26	6.861mil	17.632	1,344.842mil	3.703	0.040 regular cash	2.800	
boston-com	gbl	-1.868%	49.37 usd	49.64	-0.9400	9,183	49.73	49.02	50.31	51.79	33.63	6,860,757						
bostonmerchant	gbl	-1.868%	49.37 usd	49.64	-0.9400	9,183	49.73	49.02	50.31	51.79	33.63	6,860,757						
business-insider	gbl	-1.868%	49.37 usd	49.64	-0.9400	9,183	49.73	49.02	50.31	51.79	33.63	6,860,757						
chron	gbl	-1.868%	49.37 usd	49.64	-0.9400	9,183	49.73	49.02	50.31	51.79	33.63	6,860,757						
cio-com	gbl	-1.87%	49.37 usd	49.64	-0.9400	9,183	49.73	49.02	50.31	51.79	33.63	6,860,757	18.49	339m	0.3	0.16		
cnn-money	gbl	-1.87%today&rsquo;s change	49.37data as of 4:02pm et	49.64	-0.94	8,971	49.73	49.02	50.31				19.6	$338.7m	0.32%			
easystockalterts	gbl	-1.89%	49.37	49.64	-0.94	8971	49.73	49.02	50.31	51.79	33.63		18.49				2.67	
eresearch-fidelity-com	gbl	-1.87%	49.3700	49.6400	-0.9400	9,183	49.7300	49.0200	50.3100	51.7900	33.6300	27,051,000	18.84	$1.36b	0.32%	$0.040000		
finance-abc7-com	gbl	-1.868%	49.37 usd	49.64	-0.9400	9,183	49.73	49.02	50.31	51.79	33.63	6,860,757						
finance-abc7chicago-com	gbl	-1.868%	49.37 usd	49.64	-0.9400	9,183	49.73	49.02	50.31	51.79	33.63	6,860,757						
financial-content	gbl	-1.868%	49.37 usd	49.64	-0.9400	9,183	49.73	49.02	50.31	51.79	33.63	6,860,757						
finapps-forbes-com	gbl	-1.9%	$49.37	49.64	-0.94	9,183	49.73	49.02	50.31	51.79	33.63	7 mil	18.5	339 mil	1.8	0.90	2.67	
finviz	gbl	-1.87%	49.37			9,183			50.31	-4.58%	47.23%	27.05m	18.84	1.36b		0.16	2.67	
fool	gbl	-1.87%	$49.37	$49.64	-0.94	8,971	$49.73	$49.02	$50.31	$51.79	$33.63		17.50	$1.34b	0.30%	0.16		
foxbusiness	gbl		$49.37		-0.94	9,183			$50.31									
google-finance	gbl	(-1.87%)	49.37	49.64	-0.94	9,183.00	49.73	49.02		51.79	33.63	30.07m	18.52	1.48b	0.32	0.04	2.67	
howthemarketworks	gbl	-1.868%	49.37	49.64	-0.94	8,971	49.73	49.02	50.31									
hpcwire	gbl	-1.868%	49.37 usd	49.64	-0.9400	9,183	49.73	49.02	50.31	51.79	33.63	6,860,757						
insidestocks	gbl	-1.87%	49.37	49.64	-0.94	8971	49.73	49.02										
investopedia	gbl	-1.87 %	$49.37	49.64	-0.94				50.31									
investorguide	gbl	-1.87%	49.37	49.64	-0.94		49.73	49.02		51.79	33.63		18.87	1.335b			2.666	
marketintellisearch	gbl	-1.87 %	$49.37	$49.64	-0.94	5.90k	$49.73	$49.02	$50.31			27.05m	18.84	1.36b	0.32 %		2.67	
marketwatch	gbl	-1.87%	$49.37	open: 49.64	-0.94	212	$49.73	$49.02	$50.31	$51.79	$33.63		18.34	$1.30b	0.32%	0.04	2.69	
minyanville	gbl	-1.868%	49.37 usd	49.64	-0.9400	9,183	49.73	49.02	50.31	51.79	33.63	6,860,757						
msn-money	gbl	-1.87%	49.37	49.64	-0.94	9,183	49.73	49.02	50.31	51.79	33.63	27.05 mil	18.49	1.36 bil	0.32%	0.16	2.67	
nasdaq-com	gbl	1.87%	$ 49.37		0.94	8,971	$ 49.73	$ 49.02	$ 50.31	$ 51.79	$ 33.63	6,861,000	18.49	$ 338,727,570	0.32 %	$0.160000	$ 2.67	
optimum	gbl	-1.87%	49.37 ( 4:15 pm edt)	49.64	-0.94	8,971	49.73	49.02	50.31	51.79	33.63	6.86m	18.5	338.7m	0.32	0.16	2.67	
paidcontent	gbl	-1.868%	49.37 usd	49.64	-0.9400	9,183	49.73	49.02	50.31	51.79	33.63	6,860,757						
pc-quote	gbl	-1.87%	49.37	49.64	-0.94	9,183	49.73	49.02	50.31	51.79	33.63	6,991,633	18.8427	345,177,000		0.04		
personal-wealth-biz	gbl	-1.87%	49.37	49.64	-0.94	9,183	49.73	49.02	50.31	51.79	33.63		18.87		0.26	0.13	2.666	
predictwallstreet	gbl	-1.87%	49.37		-0.94	9,183												
raymond-james	gbl	-1.87	49.37	49.64	-0.94	9,183	49.73	49.02	49.37	51.79	33.63		18.22				2.71	
renewable-energy-world	gbl	-1.868%	49.37 usd	49.64	-0.9400	9,183	49.73	49.02	50.31	51.79	33.63	6,860,757						
screamingmedia	gbl	-1.87%	$	open: 49.64	-0.94	212	$49.73	$49.02	$50.31	$51.79	$33.63		18.34	$1.30b	0.32%	0.04	2.69	
scroli	gbl	%	gbl			0												
simple-stock-quotes	gbl	-1.87%	last trade: 49.37		change: -0.940								p/e ratio: 18.87					
smartmoney	gbl	(-1.87%)	49.37	$49.64	-0.94	9,183	$49.73	$49.02	$50.31	$51.79	$33.63			345,200	0.32%	$0.04		
stocknod	gbl	-1.868%	49.37 usd	49.64	-0.9400	9,183	49.73	49.02	50.31	51.79	33.63	6,860,757						
stockpickr	gbl	-1.87%	$49.37 -0.94 | -1.87%	49.64	-0.94	9.18k	49.73	49.02	50.31	51.79	33.63							
stocksmart	gbl	.0 %	$44.46	49.19	0	738	46.93	44.46										
stocktwits	gbl	-1.79%	49.41		-0.90													
streetinsider-com	gbl	1.87%	49.37	$49.64	-0.94	9,183	$49.73	$49.02	$50.31	$51.79	$33.63		18.49				$2.67	
thecramerreport	gbl		49.37	49.64	-0.94	9183	49.73	49.02										
thestree	gbl	-1.87%	$49.37	49.64	-0.94	9183	49.73	49.02	50.31	-51.79	33.63	2.7050897e7		3.27532539e8				
tickerspy	gbl	-1.87%	$49.37	49.64	-0.94	8,971	49.73	49.02	50.31	51.79	33.63		18.8	1.3b	0.32%	$0.04		
tmx-quotemedia	gbl	-1.87%	49.370	49.640	-0.940	9,183	49.730	49.020	50.310	51.790	33.630	27,050,897	18.80	1,335,502,785	0.318	0.040 usd	2.67	
updown	gbl	-1.87%	$49.37	$49.64	-$0.94	8,971	$49.73	$49.02	$50.31	$51.79	$33.63	27.05b	18.60	$1.36b			2.70	
wallstreetsurvivor	gbl	-1.87%	49.37	49.64	-0.94	8,971	49.73	49.02		51.79	33.63		18.80	$345m	0.30%	1.02 -	2.52	
yahoo-finance	gbl	1.87%	49.37	49.64	0.94	9,183	49.73	49.02	50.31	51.79	33.63		18.52	1.34b	0.30%	0.16	2.67	
ycharts-com	gbl	-1.87%	49.41		-0.94					51.79	33.63		18.51	1.35b	0.31%		2.67	
zacks	gbl	(-1.87%)	49.37		-0.94	vol.  9,183	49.73	49.02		51.79	33.63		18.84	1.36 b	0.32	0.16	2.67	
advfn	crdn	-2.51	37.26	37.62	-0.96	182492	37.69	36.71										
barchart	crdn	-2.51%	37.26	37.62	-0.96	173,528	37.69	36.71	38.22	53.56	19.82		21.17	$925.17 m			+1.91	
barrons	crdn	2.51%	37.26	37.62	-0.96	180,381	37.69	36.71				25.37 million		$937.97 million	crdn has not issued dividends in more than 1 year.			
bloomberg	crdn	-2.512%	37.260	37.620	-0.960	182,492	37.690	36.710		53.56	19.82	24.893mil	21.291	927.519mil			1.750	
boston-com	crdn	-2.512%	37.26 usd	37.62	-0.9600	181,381	37.69	36.71	38.22	53.56	19.82	24,893,158						
bostonmerchant	crdn	-2.512%	37.26 usd	37.62	-0.9600	182,292	37.69	36.71	38.22	53.56	19.82	24,893,158						
business-insider	crdn	-2.512%	37.26 usd	37.62	-0.9600	182,292	37.69	36.71	38.22	53.56	19.82	24,893,158						
chron	crdn	-2.512%	37.26 usd	37.62	-0.9600	181,381	37.69	36.71	38.22	53.56	19.82	24,893,158						
cio-com	crdn	-2.51%	37.26 usd	37.62	-0.9600	181,381	37.69	36.71	38.22	53.56	19.82	24,893,158	19.61	928m				
cnn-money	crdn	-2.51%	37.26	37.62	-0.96	180,681	37.69	36.71	38.22				19.6	$927.5m				
easystockalterts	crdn	-2.55%	37.26	37.62	-0.96	181381	37.69	36.71	38.22	53.56	19.82		19.61				1.90	
eresearch-fidelity-com	crdn	-2.51%	37.2600	37.6200	-0.9600	181,581	37.6900	36.7100	38.2200	53.5554	19.8200	24,893,000	19.73	$951.41m				
finance-abc7-com	crdn	-2.512%	37.26 usd	37.62	-0.9600	181,381	37.69	36.71	38.22	53.56	19.82	24,893,158						
finance-abc7chicago-com	crdn	-2.512%	37.26 usd	37.62	-0.9600	181,381	37.69	36.71	38.22	53.56	19.82	24,893,158						
financial-content	crdn	-2.512%	37.26 usd	37.62	-0.9600	181,381	37.69	36.71	38.22	53.56	19.82	24,893,158						
finapps-forbes-com	crdn	-2.5%	$37.26	37.62	-0.96	181,581	37.69	36.71	38.22	53.55	19.82	25 mil	19.5	928 mil	0.0	0.00	1.91	
finviz	crdn	-2.51%	37.26			181,581			38.22	-30.43%	87.99%	24.89m	20.12	951.30m			1.90	
fool	crdn	-2.51%	$37.26	$37.62	-0.96	181,581	$37.69	$36.71	$38.22	$53.56	$19.82		20.20	$927.52m				
foxbusiness	crdn		$37.26		-0.96	183,809			$38.22									
google-finance	crdn	(-2.51%)	37.26	37.62	-0.96	181,581.00	37.69	36.71		53.56	19.82	24.89m	19.61	927.52m			1.90	
howthemarketworks	crdn	-2.512%	37.26	37.62	-0.96	181,381	37.69	36.71	38.22									
hpcwire	crdn	-2.512%	37.26 usd	37.62	-0.9600	182,292	37.69	36.71	38.22	53.56	19.82	24,893,158						
insidestocks	crdn	-2.51%	37.26	37.62	-0.96	166430	37.69	36.71					price earnings ratio: 20.82					
investopedia	crdn	-2.51 %	$37.26	37.62	-0.96				38.22									
investorguide	crdn	-2.51%	37.26	37.62	-0.96		37.69	36.71		53.56	19.82		20.24	927.5m			1.888	
marketintellisearch	crdn	-2.51 %	$37.26	$37.62	-0.96	178.90k	$37.69	$36.71	$38.22			24.89m	20.12	0.95b	0.0 %		1.90	
marketwatch	crdn	-2.51%	$37.25	open: 37.62	-0.96	3,160	$37.69	$36.71	$38.22	$53.56	$19.82		19.56	$937.97m			1.91	
minyanville	crdn	-2.512%	37.26 usd	37.62	-0.9600	181,381	37.69	36.71	38.22	53.56	19.82	24,893,158						
msn-money	crdn	-2.51%	37.26	37.62	-0.96	181,581	37.69	36.71	38.22	53.56	19.82	24.89 mil	19.71	951.42 mil			1.90	
nasdaq-com	crdn	2.51%	$ 37.26	$ 37.62	0.96	181,581	$ 37.69	$ 36.71	$ 38.22	$ 53.5554	$ 19.82	24,893,000	19.51	$ 927,513,180			$ 1.91	
optimum	crdn	-2.51%	37.26 ( 4:00 pm edt)	37.62	-0.96	180,481	37.69	36.71	38.22	53.56	19.82	24.89m	19.6	927.5m			1.90	
paidcontent	crdn	-2.512%	37.26 usd	37.62	-0.9600	181,381	37.69	36.71	38.22	53.56	19.82	24,893,158						
pc-quote	crdn	-2.51%	37.26	37.62	-0.96	183,809	37.69	36.71	38.22	53.56	19.82	25,534,367	20.22222	951,411,000				
personal-wealth-biz	crdn	-2.51%	37.26	37.62	-0.96	183,809	37.69	36.71	38.22	53.56	19.82		20.24			0.00	1.888	
predictwallstreet	crdn	-2.51%	37.26		-0.96	181,581												
raymond-james	crdn	-2.51	37.26	37.62	-0.96	181,581	37.69	36.71	37.26	53.56	19.82		19.41				1.92	
renewable-energy-world	crdn	-2.512%	37.26 usd	37.62	-0.9600	181,381	37.69	36.71	38.22	53.56	19.82	24,893,158						
screamingmedia	crdn	-2.51%	$	open: 37.62	-0.96	2,378	$37.69	$36.71	$38.22	$53.56	$19.82		19.56	$937.97m			1.91	
scroli	crdn	%	crdn			0												
simple-stock-quotes	crdn	-2.51%	last trade: 37.26		change: -0.960								p/e ratio: 20.24					
smartmoney	crdn	(-2.51%)	37.26	$37.62	-0.96	181,581	$37.69	$36.71	$38.22	$53.56	$19.82			951,400	0.00%	$0.00		
stocknod	crdn	-2.512%	37.26 usd	37.62	-0.9600	181,381	37.69	36.71	38.22	53.56	19.82	24,893,158						
stockpickr	crdn	-2.51%	$37.26 -0.96 | -2.51%	37.62	-0.96	181.58k	37.69	36.71	38.22	53.56	19.82							
stocksmart	crdn	.0 %	$42.8	31.62	0	43,638	44.8	42.65										
stocktwits	crdn	-2.59%	37.23		-0.99													
streetinsider-com	crdn	2.51%	37.26	$37.62	-0.96	181,381	$37.69	$36.71	$38.22	$53.56	$19.82		19.61				$1.90	
thecramerreport	crdn		37.26	37.62	-0.96	181581	37.69	36.71										
thestree	crdn	-2.51%	$37.26	37.62	-0.96	181581	37.69	36.71	38.22	-53.56	19.82	2.4893158e7		9.37974193e8				
tickerspy	crdn	-2.51%	$37.26	37.62	-0.96	181,581	37.69	36.71	38.22	53.56	19.82		20.2	951.4m	0.00%	$0.00		
tmx-quotemedia	crdn	-2.51%	37.260	37.620	-0.960	183,809	37.690	36.710	38.220	53.555	19.820	24,893,158	20.10	927,519,067			1.90	
updown	crdn	-2.51%	$37.26	$37.62	-$0.96	180,381	$37.69	$36.71	$38.22	$53.56	$19.82	24.89b	19.99	$951m			1.91	
wallstreetsurvivor	crdn	-2.51%	37.26	37.62	-0.96	181,381	37.69	36.71		53.56	21.29		20.10	$951m			1.15	
yahoo-finance	crdn	2.51%	37.26	37.62	0.96	181,581	37.69	36.71	38.22	53.56	19.82		19.74	927.51m			1.89	
ycharts-com	crdn	-2.62%	37.23		-1.00					53.56	19.82		19.70	924.42m	0.00%		1.89	
zacks	crdn	(-2.51%)	37.26		-0.96	vol.  181,581	37.69	36.71		53.56	19.82		21.47	951.41 m	0.00	0.00	1.78	
advfn	thff	-0.44	33.76	33.53	-0.15	77937	33.89	33.4										
barchart	thff	-0.44%	33.76	33.53	-0.15	79,715	33.89	33.40	33.91	36.55	24.47		14.20	$443.94 m	2.78%	$0.94	+2.38	
barrons	thff	0.44%	33.76	33.53	-0.15	77,937	33.89	33.40				13.12 million		$444.54 million	2.78%	$0.47		
bloomberg	thff	-0.442%	33.760	33.530	-0.150	77,937	33.890	33.400		37.10	25.17	13.152mil	13.836	443.999mil	2.755	0.470 regular cash	2.440	
boston-com	thff	-0.4423%	33.76 usd	33.53	-0.1500	77,937	33.89	33.40	33.91	37.10	25.12	13,151,630						
bostonmerchant	thff	-0.4423%	33.76 usd	33.53	-0.1500	77,937	33.89	33.40	33.91	37.10	25.12	13,151,630						
business-insider	thff	-0.4423%	33.76 usd	33.53	-0.1500	77,937	33.89	33.40	33.91	37.10	25.12	13,151,630						
chron	thff	-0.4423%	33.76 usd	33.53	-0.1500	77,937	33.89	33.40	33.91	37.10	25.12	13,151,630						
cio-com	thff	-0.44%	33.76 usd	33.53	-0.1500	77,937	33.89	33.40	33.91	37.10	25.12	13,151,630	14.18	444m	2.8	0.94		
cnn-money	thff	-0.44%today&rsquo;s change	33.76data as of 3:59pm et	33.54	-0.15	77,937	33.89	33.40	33.91				14.2	$444.0m	2.78%			
easystockalterts	thff	-0.45%	33.76	33.53	-0.15	77937	33.89	33.40	33.91	37.10	25.17		14.18				2.38	
eresearch-fidelity-com	thff	-0.44%	33.7600	33.5300	-0.1500	77,937	33.8900	33.4000	33.9100	37.1000	25.1700	13,152,000	14.25	$445.98m	2.77%	$0.470000		
finance-abc7-com	thff	-0.4423%	33.76 usd	33.53	-0.1500	77,937	33.89	33.40	33.91	37.10	25.12	13,151,630						
finance-abc7chicago-com	thff	-0.4423%	33.76 usd	33.53	-0.1500	77,937	33.89	33.40	33.91	37.10	25.12	13,151,630						
financial-content	thff	-0.4423%	33.76 usd	33.53	-0.1500	77,937	33.89	33.40	33.91	37.10	25.12	13,151,630						
finapps-forbes-com	thff	-0.4%	$33.76	33.53	-0.15	77,937	33.89	33.40	33.91	37.10	25.17	13 mil	14.2	444 mil	2.8	0.94	2.38	
finviz	thff	-0.44%	33.76			77,937			33.91	-7.63%	38.01%	13.15m	14.31	445.92m		0.94	2.37	
fool	thff	-0.44%	$33.76	$33.53	-0.15	77,937	$33.89	$33.40	$33.91	$37.10	$25.17		14.10	$444.00m	3.20%	0.94		
foxbusiness	thff		$33.76		-0.15	78,876			$33.91									
google-finance	thff	(-0.44%)	33.76	33.53	-0.15	77,937.00	33.89	33.40		37.10	25.17	13.15m	14.23	444.00m	2.78	0.47	2.37	
howthemarketworks	thff	-0.442%	33.76	33.53	-0.15	77,937	33.89	33.4	33.91									
hpcwire	thff	-0.4423%	33.76 usd	33.53	-0.1500	77,937	33.89	33.40	33.91	37.10	25.12	13,151,630						
insidestocks	thff	-0.44%	33.76	33.53	-0.15	78876	33.89	33.40										
investopedia	thff	-0.44 %	$33.76	33.53	-0.15				33.91									
investorguide	thff	-0.44%	33.76	33.52	-0.15		33.89	33.40		37.10	25.17		14.28	444.0m			2.374	
marketintellisearch	thff	-0.44 %	$33.76	$33.52	-0.15	73.00k	$33.89	$33.40	$33.91			13.15m	14.31	0.45b	2.77 %		2.37	
marketwatch	thff	-0.44%	$33.75	open: 33.53	-0.15	2,914	$33.89	$33.40	$33.91	$37.10	$25.17		14.25	$444.54m	2.78%	0.47	2.37	
minyanville	thff	-0.4423%	33.76 usd	33.53	-0.1500	77,937	33.89	33.40	33.91	37.10	25.12	13,151,630						
msn-money	thff	-0.44%	33.76	33.53	-0.15	77,937	33.89	33.40	33.91	37.10	25.17	13.15 mil	14.18	445.97 mil	2.77%	0.94	2.37	
nasdaq-com	thff	0.44%	$ 33.76	$ 33.53	0.15	77,937	$ 33.89	$ 33.40	$ 33.91	$ 37.10	$ 25.17	13,152,000	14.18	$ 444,011,520	2.77 %	$0.940000	$ 2.38	
optimum	thff	-0.44%	33.76 ( 4:00 pm edt)	33.53	-0.15	77,937	33.89	33.40	33.91	37.10	25.17	13.15m	14.2	444.0m	2.78	0.94	2.38	
paidcontent	thff	-0.4423%	33.76 usd	33.53	-0.1500	77,937	33.89	33.40	33.91	37.10	25.12	13,151,630						
pc-quote	thff	-0.44%	33.76	33.53	-0.15	78,876	33.89	33.4	33.91	37.10	25.17	13,210,435	14.2479	445,984,000		0.47		
personal-wealth-biz	thff	-0.44%	33.76	33.52	-0.15	78,876	33.89	33.40	33.91	37.10	25.17		14.28		2.74	0.93	2.374	
predictwallstreet	thff	-0.44%	33.76		-0.15	77,937												
raymond-james	thff	-0.44	33.76	33.53	-0.15	77,937	33.89	33.40	33.76	37.10	25.17		14.19				2.38	
renewable-energy-world	thff	-0.4423%	33.76 usd	33.53	-0.1500	77,937	33.89	33.40	33.91	37.10	25.12	13,151,630						
screamingmedia	thff	-0.44%	$	open: 33.53	-0.15	2,914	$33.89	$33.40	$33.91	$37.10	$25.17		14.25	$444.54m	2.78%	0.47	2.37	
scroli	thff	%	thff			0												
simple-stock-quotes	thff	-0.44%	last trade: 33.76		change: -0.150								p/e ratio: 14.28					
smartmoney	thff	(-0.44%)	33.76	$33.53	-0.15	77,937	$33.89	$33.40	$33.91	$37.10	$25.17			446,000	2.77%	$0.47		
stocknod	thff	-0.4423%	33.76 usd	33.53	-0.1500	77,937	33.89	33.40	33.91	37.10	25.12	13,151,630						
stockpickr	thff	-0.44%	$33.76 -0.15 | -0.44%	33.53	-0.15	77.94k	33.89	33.40	33.91	37.10	25.17							
stocksmart	thff	.0 %	$31.61	35.7	0	7,761	32.34	31.41										
stocktwits	thff	-0.12%	33.87		-0.04													
streetinsider-com	thff	0.44%	33.76	$33.53	-0.15	77,937	$33.89	$33.40	$33.91	$37.10	$25.17		14.18				$2.38	
thecramerreport	thff		33.76	33.52	-0.15	77937	33.89	33.40										
thestree	thff	-0.44%	$33.76	33.53	-0.15	77937	33.89	33.4	33.91	-37.1	25.17	1.315163e7		4.44525094e8				
tickerspy	thff	-0.44%	$33.76	33.53	-0.15	77,937	33.89	33.40	33.91	37.10	25.17		14.2	445.9m	2.77%	$0.47		
tmx-quotemedia	thff	-0.44%	33.760	33.530	-0.150	78,876	33.890	33.400	33.910	37.100	25.170	13,151,630	14.20	443,999,029	2.772	0.470 usd	2.38	
updown	thff	-0.44%	$33.76	$33.53	-$0.15	77,937	$33.89	$33.40	$33.91	$37.10	$25.17	13.15b	14.29	$446m			2.37	
wallstreetsurvivor	thff	-0.44%	33.76	33.53	-0.15	77,937	33.89	33.40		37.10	26.14		14.20	$446m	2.80%	0.92 -	2.14	
yahoo-finance	thff	0.44%	33.76	33.52	0.15	77,937	33.89	33.40	33.91	37.10	25.17		14.22	443.98m	2.80%	0.94	2.37	
ycharts-com	thff	-0.21%	33.87		-0.07					37.10	25.17		14.23	445.39m	2.91%		2.38	
zacks	thff	(-0.44%)	33.76		-0.15	vol.  77,937	33.89	33.40		37.10	25.17		14.25	445.98 m	2.77	0.94	2.38	
advfn	mrcy	-1.30	19.02	18.95	-0.25	157027	19.14	18.8										
barchart	mrcy	-1.30%	19.02	18.95	-0.25	161,635	19.14	18.80	19.27	21.92	10.57		19.06	$534.08 m			+1.38	
barrons	mrcy	1.30%	19.02	18.95	-0.25	157,027	19.14	18.80				23.01 million		$580.95 million	mrcy has not issued dividends in more than 1 year.			
bloomberg	mrcy	-1.297%	19.020	18.950	-0.250	157,027	19.140	18.800		21.92	10.57	30.179mil	13.985	573.998mil			1.360	
boston-com	mrcy	-1.297%	19.02 usd	18.95	-0.2500	157,027	19.14	18.80	19.27	21.92	10.57	30,178,652						
bostonmerchant	mrcy	-1.297%	19.02 usd	18.95	-0.2500	157,027	19.14	18.80	19.27	21.92	10.57	30,178,652						
business-insider	mrcy	-1.297%	19.02 usd	18.95	-0.2500	157,027	19.14	18.80	19.27	21.92	10.57	30,178,652						
chron	mrcy	-1.297%	19.02 usd	18.95	-0.2500	157,027	19.14	18.80	19.27	21.92	10.57	30,178,652						
cio-com	mrcy	-1.30%	19.02 usd	18.95	-0.2500	157,027	19.14	18.80	19.27	21.92	10.57	30,178,652	13.99	574m				
cnn-money	mrcy	-1.30%	19.02	18.95	-0.25	154,241	19.14	18.80	19.27				14.0	$574.0m				
easystockalterts	mrcy	-1.32%	19.02	18.95	-0.25	157027	19.14	18.80	19.27	21.92	10.57		13.99				1.36	
eresearch-fidelity-com	mrcy	-1.30%	19.0200	18.9500	-0.2500	157,027	19.1400	18.8000	19.2700	21.9190	10.5700	30,179,000	14.27	$581.55m				
finance-abc7-com	mrcy	-1.297%	19.02 usd	18.95	-0.2500	157,027	19.14	18.80	19.27	21.92	10.57	30,178,652						
finance-abc7chicago-com	mrcy	-1.297%	19.02 usd	18.95	-0.2500	157,027	19.14	18.80	19.27	21.92	10.57	30,178,652						
financial-content	mrcy	-1.297%	19.02 usd	18.95	-0.2500	157,027	19.14	18.80	19.27	21.92	10.57	30,178,652						
finapps-forbes-com	mrcy	-1.3%	$19.02	18.95	-0.25	157,027	19.14	18.80	19.27	21.91	10.57	30 mil	13.8	574 mil	0.0	0.00	1.38	
finviz	mrcy	-1.30%	19.02			157,027			19.27	-13.23%	79.94%	30.18m	14.38	581.57m			1.34	
fool	mrcy	-1.30%	$19.02	$18.95	-0.25	154,241	$19.14	$18.80	$19.27	$21.92	$10.57		13.70	$574.00m				
foxbusiness	mrcy		$19.02		-0.25	157,027			$19.27									
google-finance	mrcy	(-1.30%)	19.02	18.95	-0.25	157,027.00	19.14	18.80		21.92	10.57	30.18m	14.14	574.00m			1.34	
howthemarketworks	mrcy	-1.297%	19.02	18.95	-0.25	154,241	19.14	18.8	19.27									
hpcwire	mrcy	-1.297%	19.02 usd	18.95	-0.2500	157,027	19.14	18.80	19.27	21.92	10.57	30,178,652						
insidestocks	mrcy	-1.30%	19.02	18.95	-0.25	157027	19.14	18.80					price earnings ratio: 14.09					
investopedia	mrcy	-1.30 %	$19.02	18.95	-0.25				19.27									
investorguide	mrcy	-1.30%	19.02	18.95	-0.25		19.14	18.80		21.92	9.77		14.41	574.0m			1.337	
marketintellisearch	mrcy	-1.3 %	$19.02	$18.95	-0.25	149.70k	$19.14	$18.80	$19.27			30.18m	14.38	0.58b	0.0 %		1.34	
marketwatch	mrcy	-1.30%	$19.02	open: 18.95	-0.25	3,309	$19.14	$18.80	$19.27	$21.92	$10.57		16.10	$580.95m			1.18	
minyanville	mrcy	-1.297%	19.02 usd	18.95	-0.2500	157,027	19.14	18.80	19.27	21.92	10.57	30,178,652						
msn-money	mrcy	-1.30%	19.02	18.95	-0.25	157,027	19.14	18.80	19.27	21.92	10.57	30.18 mil	14.09	581.54 mil			1.37	
nasdaq-com	mrcy	1.3%	$ 19.02	$ 18.95	0.25	157,027	$ 19.14	$ 18.80	$ 19.27	$ 21.919	$ 10.57	30,179,000	13.78	$ 574,004,580			$ 1.38	
optimum	mrcy	-1.30%	19.02 ( 4:30 pm edt)	18.95	-0.25	157,027	19.14	18.80	19.27	21.92	10.57	30.18m	14.0	574.0m			1.36	
paidcontent	mrcy	-1.297%	19.02 usd	18.95	-0.2500	157,027	19.14	18.80	19.27	21.92	10.57	30,178,652						
pc-quote	mrcy	-1.30%	19.02	18.95	-0.25	157,027	19.14	18.8	19.27	21.92	10.57	30,575,673	14.27407	581,549,000				
personal-wealth-biz	mrcy	-1.30%	19.02	18.95	-0.25	157,027	19.14	18.80	19.27	21.92	9.77		14.41			0.00	1.337	
predictwallstreet	mrcy	-1.30%	19.02		-0.25	157,027												
raymond-james	mrcy	-1.30	19.02	18.95	-0.25	157,027	19.14	18.80	19.02	21.92	10.57		13.78				1.38	
renewable-energy-world	mrcy	-1.297%	19.02 usd	18.95	-0.2500	157,027	19.14	18.80	19.27	21.92	10.57	30,178,652						
screamingmedia	mrcy	-1.30%	$	open: 18.95	-0.25	3,309	$19.14	$18.80	$19.27	$21.92	$10.57		16.10	$580.95m			1.18	
scroli	mrcy	%	mrcy			0												
simple-stock-quotes	mrcy	-1.30%	last trade: 19.02		change: -0.250								p/e ratio: 14.41					
smartmoney	mrcy	(-1.30%)	19.02	$18.95	-0.25	157,027	$19.14	$18.80	$19.27	$21.92	$10.57			581,500	0.00%	$0.00		
stocknod	mrcy	-1.297%	19.02 usd	18.95	-0.2500	157,027	19.14	18.80	19.27	21.92	10.57	30,178,652						
stockpickr	mrcy	-1.30%	$19.02 -0.25 | -1.30%	18.95	-0.25	157.03k	19.14	18.80	19.27	21.92	10.57							
stocksmart	mrcy	.0 %	$18.79	18.75	0	28,165	19.04	18.38										
stocktwits	mrcy	-1.30%	19.02		-0.25													
streetinsider-com	mrcy	1.3%	19.02	$18.95	-0.25	157,027	$19.14	$18.80	$19.27	$21.92	$10.57		13.99				$1.36	
thecramerreport	mrcy		19.02	18.95	-0.25	157027	19.14	18.80										
thestree	mrcy	-1.3%	$19.02	18.95	-0.25	157027	19.14	18.8	19.27	-21.92	10.57	3.0178652e7		5.80939051e8				
tickerspy	mrcy	-1.30%	$19.02	18.95	-0.25	157,027	19.14	18.80	19.27	21.92	10.57		14.3	534.6m	0.00%	$0.00		
tmx-quotemedia	mrcy	-1.30%	19.020	18.950	-0.250	157,027	19.140	18.800	19.270	21.919	10.570	30,178,652	13.90	573,997,961			1.39	
updown	mrcy	-1.30%	$19.02	$18.95	-$0.25	150,349	$19.14	$18.80	$19.27	$21.92	$10.57	30.17b	13.94	$582m			1.38	
wallstreetsurvivor	mrcy	-1.30%	19.02	18.95	-0.25	154,241	19.14	18.80		21.92	10.57		13.90	$582m			1.23	
yahoo-finance	mrcy	1.30%	19.02	18.95	0.25	157,027	19.14	18.80	19.27	21.92	10.57		14.23	573.99m			1.34	
ycharts-com	mrcy	-1.14%	19.02		-0.22					21.92	10.57		13.68	534.08m	0.00%		1.39	
zacks	mrcy	(-1.30%)	19.02		-0.25	vol.  157,027	19.14	18.80		21.92	10.57		19.08	581.55 m	0.00	0.00	1.01	
advfn	atsg	-0.57	6.92	6.81	-0.04	218146	6.93	6.52										
barchart	atsg	-0.57%	6.92	6.81	-0.04	210,591	6.93	6.52	6.96	8.65	4.48		10.16	$440.46 m			+0.55	
barrons	atsg	0.57%	6.92	6.81	-0.04	218,146	6.93	6.52				64.01 million		$436.92 million	atsg has not issued dividends in more than 1 year.			
bloomberg	atsg	-0.575%	6.920	6.810	-0.040	218,146	6.930	6.520		8.65	4.48	64.158mil	10.984	443.973mil			0.630	
boston-com	atsg	-0.5747%	6.920 usd	6.810	-0.0400	218,146	6.930	6.520	6.960	8.650	4.480	64,158,006						
bostonmerchant	atsg	-0.5747%	6.920 usd	6.810	-0.0400	218,146	6.930	6.520	6.960	8.650	4.480	64,158,006						
business-insider	atsg	-0.5747%	6.920 usd	6.810	-0.0400	218,146	6.930	6.520	6.960	8.650	4.480	64,158,006						
chron	atsg	-0.5747%	6.920 usd	6.810	-0.0400	218,146	6.930	6.520	6.960	8.650	4.480	64,158,006						
cio-com	atsg	-0.57%	6.920 usd	6.810	-0.0400	218,146	6.930	6.520	6.960	8.650	4.480	64,158,006	12.58	444m				
cnn-money	atsg	-0.57%	6.92	6.81	-0.04	218,146	6.93	6.52	6.96				12.6	$444.0m				
easystockalterts	atsg	-0.59%	6.92	6.81	-0.04	218146	6.93	6.52	6.96	8.65	4.48		12.58				0.55	
eresearch-fidelity-com	atsg	-0.57%	6.9200	6.8100	-0.0400	218,146	6.9300	6.5200	6.9600	8.6500	4.4800	64,158,000	12.43	$446.54m				
finance-abc7-com	atsg	-0.5747%	6.920 usd	6.810	-0.0400	218,146	6.930	6.520	6.960	8.650	4.480	64,158,006						
finance-abc7chicago-com	atsg	-0.5747%	6.920 usd	6.810	-0.0400	218,146	6.930	6.520	6.960	8.650	4.480	64,158,006						
financial-content	atsg	-0.5747%	6.920 usd	6.810	-0.0400	218,146	6.930	6.520	6.960	8.650	4.480	64,158,006						
finapps-forbes-com	atsg	-0.6%	$6.92	6.81	-0.04	218,146	6.93	6.52	6.96	8.65	4.48	64 mil	12.6	444 mil	0.0	0.00	0.55	
finviz	atsg	-0.57%	6.92			218,146			6.96	-20.00%	54.46%	64.16m	12.43	446.55m			0.56	
fool	atsg	-0.57%	$6.92	$6.81	-0.04	218,146	$6.93	$6.52	$6.96	$8.65	$4.48		12.80	$443.97m				
foxbusiness	atsg		$6.92		-0.04	218,146			$6.96									
google-finance	atsg	(-0.57%)	6.92	6.81	-0.04	218,146.00	6.93	6.52		8.65	4.48	64.16m	12.31	443.97m			0.56	
howthemarketworks	atsg	-0.575%	6.92	6.81	-0.04	213,607	6.93	6.52	6.96									
hpcwire	atsg	-0.5747%	6.920 usd	6.810	-0.0400	218,146	6.930	6.520	6.960	8.650	4.480	64,158,006						
insidestocks	atsg	-0.57%	6.92	6.81	-0.04	197507	6.93	6.52										
investopedia	atsg	-0.57 %	$6.92	6.81	-0.04				6.96									
investorguide	atsg	-0.57%	6.92	6.84	-0.04		6.93	6.52		8.65	4.48		12.87	444.0m			0.541	
marketintellisearch	atsg	-0.57 %	$6.92	$6.84	-0.04	219.90k	$6.92	$6.52	$6.96			64.16m	12.43	0.45b	0.0 %		0.56	
marketwatch	atsg	-0.57%	$6.92	open: 6.81	-0.04	4,839	$6.93	$6.52	$6.96	$8.65	$4.48		26.11	$436.92m			0.27	
minyanville	atsg	-0.5747%	6.920 usd	6.810	-0.0400	218,146	6.930	6.520	6.960	8.650	4.480	64,158,006						
msn-money	atsg	-0.57%	6.92	6.81	-0.04	218,146	6.93	6.52	6.96	8.65	4.48	64.16 mil	12.58	446.54 mil			0.55	
nasdaq-com	atsg	0.57%	$ 6.92	$ 6.81	0.04	218,146	$ 6.93	$ 6.52	$ 6.96	$ 8.65	$ 4.48	64,158,000	12.58	$ 443,973,360			$ 0.55	
optimum	atsg	-0.57%	6.92 ( 4:30 pm edt)	6.81	-0.04	218,146	6.93	6.52	6.96	8.65	4.48	64.16m	12.6	444.0m			0.55	
paidcontent	atsg	-0.5747%	6.920 usd	6.810	-0.0400	218,146	6.930	6.520	6.960	8.650	4.480	64,158,006						
pc-quote	atsg	-0.57%	6.92	6.81	-0.04	218,146	6.93	6.52	6.96	8.65	4.48	64,528,858	12.65455	446,540,000				
personal-wealth-biz	atsg	-0.57%	6.92	6.84	-0.04	218,146	6.93	6.52	6.96	8.65	4.48		12.87			0.00	0.541	
predictwallstreet	atsg	-0.57%	6.92		-0.04	218,146												
raymond-james	atsg	-0.57	6.92	6.81	-0.04	218,146	6.93	6.52	6.92	8.65	4.48		12.14				0.57	
renewable-energy-world	atsg	-0.5747%	6.920 usd	6.810	-0.0400	218,146	6.930	6.520	6.960	8.650	4.480	64,158,006						
screamingmedia	atsg	-0.57%	$	open: 6.81	-0.04	4,839	$6.93	$6.52	$6.96	$8.65	$4.48		26.11	$436.92m			0.27	
scroli	atsg	%	atsg			0												
simple-stock-quotes	atsg	-0.57%	last trade: 6.92		change: -0.040								p/e ratio: 12.87					
smartmoney	atsg	(-0.57%)	6.92	$6.81	-0.04	218,146	$6.93	$6.52	$6.96	$8.65	$4.48			445,900	0.00%	$0.00		
stocknod	atsg	-0.5747%	6.920 usd	6.810	-0.0400	218,146	6.930	6.520	6.960	8.650	4.480	64,158,006						
stockpickr	atsg	-0.57%	$6.92 -0.04 | -0.57%	6.81	-0.04	218.15k	6.93	6.52	6.96	8.65	4.48							
stocksmart	atsg	.0 %	$7.05	7.76	0	39,250	7.38	7.04										
stocktwits	atsg	-0.57%	6.92		-0.04													
streetinsider-com	atsg	0.57%	6.92	$6.81	-0.04	218,146	$6.93	$6.52	$6.96	$8.65	$4.48		12.58				$0.55	
thecramerreport	atsg		6.92	6.84	-0.04	218146	6.93	6.52										
thestree	atsg	-0.57%	$6.92	6.81	-0.04	218146	6.93	6.52	6.96	-8.65	4.48	6.4158006e7		4.36916021e8				
tickerspy	atsg	-0.57%	$6.92	6.81	-0.04	218,146	6.93	6.52	6.96	8.65	4.48		12.7	445.9m	0.00%	$0.00		
tmx-quotemedia	atsg	-0.57%	6.920	6.810	-0.040	218,146	6.930	6.520	6.960	8.650	4.480	64,158,006	12.90	443,973,402			0.54	
updown	atsg	-0.57%	$6.92	$6.81	-$0.04	213,307	$6.93	$6.52	$6.96	$8.65	$4.48	64.15b	12.35	$446m			0.56	
wallstreetsurvivor	atsg	-0.57%	6.92	6.81	-0.04	213,607	6.93	6.52		8.65	4.48		12.90	$446m			0.62	
yahoo-finance	atsg	0.57%	6.92	6.84	0.04	218,146	6.93	6.52	6.96	8.65	4.48		12.79	443.97m			0.54	
ycharts-com	atsg	-0.57%	6.92		-0.04					8.65	4.48		12.81	440.46m	0.00%		0.54	
zacks	atsg	(-0.57%)	6.92		-0.04	vol.  218,146	6.93	6.52		8.65	4.48		10.39	446.54 m	0.00	0.00	.67	
advfn	dell	-0.06	17.14	16.98	-0.01	14344664	17.15	16.84										
barchart	dell	-0.06%	17.14	16.97	-0.01	12,606,628	17.15	16.84	17.15	17.22	11.34		9.14	$32.68 b			+1.67	
barrons	dell	0.06%	17.14	16.98	-0.01	14.247m	17.15	16.84				1.96 billion		$31.89 billion	dell has not issued dividends in more than 1 year.			
bloomberg	dell	-0.058%	17.140	16.980	-0.010	14,344,664	17.150	16.840		17.22	11.34	1,885.934mil	9.965	32,324.920mil			1.720	
boston-com	dell	-0.0583%	17.14 usd	16.98	-0.0100	14,339,564	17.15	16.84	17.15	17.22	11.34	1,887,169,853						
bostonmerchant	dell	-0.0583%	17.14 usd	16.98	-0.0100	14,339,564	17.15	16.84	17.15	17.22	11.34	1,887,169,853						
business-insider	dell	-0.0583%	17.14 usd	16.98	-0.0100	14,339,564	17.15	16.84	17.15	17.22	11.34	1,887,169,853						
chron	dell	-0.0583%	17.14 usd	16.98	-0.0100	14,339,564	17.15	16.84	17.15	17.22	11.34	1,887,169,853						
cio-com	dell	-0.06%	17.14 usd	16.98	-0.0100	14,339,564	17.15	16.84	17.15	17.22	11.34	1,887,169,853	10.26	32b				
easystockalterts	dell	0.00%	17.15	16.98	+0.00	13854409	17.15	16.84	17.15	17.22	11.34		10.27				1.67	
eresearch-fidelity-com	dell	-0.06%	17.1400	16.9800	-0.0100	14,344,664	17.1500	16.8400	17.1500	17.2200	11.3400	1,885,934,000	10.13	$31.89b				
finance-abc7-com	dell	-0.0583%	17.14 usd	16.98	-0.0100	14,339,564	17.15	16.84	17.15	17.22	11.34	1,887,169,853						
finance-abc7chicago-com	dell	-0.0583%	17.14 usd	16.98	-0.0100	14,339,564	17.15	16.84	17.15	17.22	11.34	1,887,169,853						
financial-content	dell	-0.0583%	17.14 usd	16.98	-0.0100	14,339,564	17.15	16.84	17.15	17.22	11.34	1,887,169,853						
finapps-forbes-com	dell	-0.1%	$17.14	16.98	-0.01	14,344,664	17.15	16.84	17.15	17.22	11.34	1.89 bil	10.3	32 bil	0.0	0.00	1.67	
finviz	dell	-0.06%	17.14			14,340,964			17.15	-0.46%	51.15%	1.89b	10.27	32.34b			1.67	
fool	dell	-0.06%	$17.14	$16.98	-0.01	13,037,784	$17.14	$16.84	$17.15	$17.22	$11.34		10.20	$32.35b				
foxbusiness	dell		$17.14		-0.01	14,363,998			$17.15									
google-finance	dell	(-0.06%)	17.14	16.98	-0.01	14.34m	17.15	16.84		17.22	11.34	1.89b	10.27	32.32b			1.67	
howthemarketworks	dell	-0.058%	17.14	16.98	-0.01	14,339,564	17.15	16.84	17.15									
hpcwire	dell	-0.0583%	17.14 usd	16.98	-0.0100	14,339,564	17.15	16.84	17.15	17.22	11.34	1,887,169,853						
insidestocks	dell	-0.06%	17.14	16.97	-0.01	11884753	17.15	16.84					price earnings ratio: 9.26					
investopedia	dell	-0.06 %	$17.14	16.98	-0.01				17.15									
investorguide	dell	-0.06%	17.14	16.95	-0.01		17.15	16.84		17.22	11.34		10.26	32.346b			1.671	
marketintellisearch	dell	0.06 %	$17.16	$16.98	0.01	14184.20k	$17.15	$16.84	$17.15			1885.93m	10.27	32.34b	0.0 %		1.67	
marketwatch	dell	-0.06%	$17.14	open: 16.98	-0.01	217,031	$17.15	$16.84	$17.15	$17.22	$11.34		10.18	$31.89b			1.68	
minyanville	dell	-0.0583%	17.14 usd	16.98	-0.0100	14,339,564	17.15	16.84	17.15	17.22	11.34	1,887,169,853						
msn-money	dell	-0.06%	17.14	16.98	-0.01	14.34 mil	17.15	16.84	17.15	17.22	11.34	1.89 bil	10.26	32.34 bil			1.67	
nasdaq-com	dell	0.06%	$ 17.14	$ 16.98	0.01	14,340,764	$ 17.15	$ 16.84	$ 17.15	$ 17.22	$ 11.34	1,887,170,000	10.26	$ 32,346,093,800			$ 1.67	
optimum	dell	-0.06%	17.14 ( 4:00 pm edt)	16.98	-0.01	14,212,325	17.15	16.84	17.15	17.22	11.34	1.89b	10.3	32.3b			1.67	
paidcontent	dell	-0.0583%	17.14 usd	16.98	-0.0100	14,339,564	17.15	16.84	17.15	17.22	11.34	1,887,169,853						
pc-quote	dell	-0.06%	17.14	16.98	-0.01	14,470,870	17.15	16.84	17.15	17.22	11.34	1,887,034,306	10.26946	32,343,768,000				
personal-wealth-biz	dell	-0.06%	17.14	16.95	-0.01	14,458,615	17.15	16.84	17.15	17.22	11.34		10.26			0.00	1.671	
predictwallstreet	dell	-0.06%	17.14		-0.01	14,344,664												
raymond-james	dell	-0.06	17.14	16.98	-0.01	14,344,664	17.15	16.84	17.14	17.22	11.34		10.20				1.68	
renewable-energy-world	dell	-0.0583%	17.14 usd	16.98	-0.0100	14,339,564	17.15	16.84	17.15	17.22	11.34	1,887,169,853						
screamingmedia	dell	-0.06%	$	open: 16.98	-0.01	217,231	$17.15	$16.84	$17.15	$17.22	$11.34		10.18	$32.02b			1.68	
scroli	dell	-0.06%	dell 17.14	16.98	-0.01	12,850,915	17.15	16.84	17.15	17.22	11.34		10.27				1.67	
simple-stock-quotes	dell	-0.06%	last trade: 17.14		change: -0.010								p/e ratio: 10.26					
smartmoney	dell	(-0.06%)	17.14	$16.98	-0.01	14,344,664	$17.15	$16.84	$17.15	$17.22	$11.34			32,365,000	0.00%	$0.00		
stocknod	dell	-0.0583%	17.14 usd	16.98	-0.0100	14,339,564	17.15	16.84	17.15	17.22	11.34	1,887,169,853						
stockpickr	dell	-0.06%	$17.14 -0.01 | -0.06%	16.98	-0.01	14.25m	17.15	16.84	17.15	17.22	11.34							
stocksmart	dell	.0 %	$15.59	13.59	0	4,144,920	16.06	15.465										
stocktwits	dell	-0.06%	17.14		-0.01													
streetinsider-com	dell	0.06%	17.14	$16.98	-0.01	14,339,564	$17.15	$16.84	$17.15	$17.22	$11.34		10.26				$1.67	
thecramerreport	dell		17.12	16.95	-0.03	12301149	17.12	16.84										
thestree	dell	-0.06%	$17.14	16.98	-0.01	14250005	17.15	16.84	17.15	-17.22	11.34	1.887169853e9		3.1912042214e10				
tickerspy	dell	-0.06%	$17.14	16.98	-0.01	14,344,464	17.15	16.84	17.15	17.22	11.34		10.3	32.5b	0.00%	$0.00		
tmx-quotemedia	dell	-0.06%	17.140	16.980	-0.010	14,446,815	17.150	16.840	17.150	17.220	11.340	1,887,169,853	10.30	32,346,091,280			1.67	
updown	dell	-0.06%	$17.14	$16.98	-$0.01	14,247,205	$17.15	$16.84	$17.15	$17.22	$11.34	1887.17b	10.22	$32.36b			1.68	
wallstreetsurvivor	dell	-0.06%	17.14	16.98	-0.01	14,339,364	17.15	16.84		17.22	11.34		10.30	$32b			1.35	
yahoo-finance	dell	0.06%	17.14	16.95	0.01	14,343,764	17.15	16.84	17.15	17.22	11.34		10.26	32.35b			1.67	
ycharts-com	dell	-0.06%	17.14		-0.01					17.16	11.34		10.26	32.68b	0.00%		1.67	
zacks	dell	(-0.06%)	17.14		-0.01	vol.  14,344,664	17.15	16.84		17.22	11.34		9.27	32.34 b	0.00	0.00	1.85	
advfn	aan	0.10	29.16	28.8	0.03	405541	29.34	28.8										
barchart	aan	+0.10%	29.16	28.80	+0.03	405,541	29.34	28.80	29.13	29.34	12.99		18.58	$2.34 b	0.18%	$0.05	+1.55	
barrons	aan	0.10%	29.16	28.80	+0.03	405,025	29.34	28.80				80.01 million		$2.33 billion	0.18%	$0.01		
bloomberg	aan	0.103%	29.160	28.800	0.030	405,541	29.340	28.800		29.34	16.16	80.010mil	18.000	2,333.097mil	0.175	0.013 regular cash	1.620	
boston-com	aan	+0.1030%	29.16 usd	28.80	+0.0300	405,541	29.34	28.80	29.13	29.29	13.00	80,010,195						
bostonmerchant	aan	+0.1030%	29.16 usd	28.80	+0.0300	405,541	29.34	28.80	29.13	29.29	13.00	80,010,195						
business-insider	aan	+0.1030%	29.16 usd	28.80	+0.0300	405,541	29.34	28.80	29.13	29.29	13.00	80,010,195						
chron	aan	+0.1030%	29.16 usd	28.80	+0.0300	405,541	29.34	28.80	29.13	29.29	13.00	80,010,195						
cio-com	aan	+0.10%	29.16 usd	28.80	+0.0300	405,541	29.34	28.80	29.13	29.29	13.00	80,010,195	18.94	2b	0.2	0.05		
cnn-money	aan	+0.10%	29.16	28.80	+0.03	405,541	29.34	28.80	29.13				18.9	$2.3b	0.18%			
easystockalterts	aan	0.10%	29.16	28.80	+0.03	405541	29.34	28.80	29.13	29.29	16.16		18.94				1.54	
eresearch-fidelity-com	aan	0.10%	29.1600	28.8000	0.0300	405,541	29.3400	28.8000	29.1300	29.2900	13.0000	80,010,000	18.79	$2.33b	0.18%	$0.013000		
finance-abc7-com	aan	+0.1030%	29.16 usd	28.80	+0.0300	405,541	29.34	28.80	29.13	29.29	13.00	80,010,195						
finance-abc7chicago-com	aan	+0.1030%	29.16 usd	28.80	+0.0300	405,541	29.34	28.80	29.13	29.29	13.00	80,010,195						
financial-content	aan	+0.1030%	29.16 usd	28.80	+0.0300	405,541	29.34	28.80	29.13	29.29	13.00	80,010,195						
finapps-forbes-com	aan	0.1%	$29.16	28.80	0.03	405,541	29.34	28.80	29.13	29.29	16.16	80 mil	18.8	2 bil	0.2	0.05	1.55	
finviz	aan	0.10%	29.16			405,541			29.13	-0.44%	124.65%	80.01m	18.94	2.33b		0.05	1.54	
fool	aan	+0.10%	$29.16	$28.80	0.03	405,025	$29.34	$28.80	$29.13	$29.29	$13.00		18.70	$2.33b	0.20%	0.05		
foxbusiness	aan		$29.16		+0.03	405,541			$29.13									
google-finance	aan	(0.10%)	29.16	28.80	+0.03	405,541.00	29.34	28.80		29.34	13.00	91.65m	18.92	2.67b	0.18	0.01	1.54	
howthemarketworks	aan	0.103%	29.16	28.8	0.03	405,025	29.34	28.8	29.13									
hpcwire	aan	+0.1030%	29.16 usd	28.80	+0.0300	405,541	29.34	28.80	29.13	29.29	13.00	80,010,195						
insidestocks	aan	+0.10%	29.16	28.80	+0.03	405500	29.34	28.80										
investopedia	aan	+0.10 %	$29.16	28.80	+0.03				29.13									
investorguide	aan	+0.10%	29.16	28.80	+0.03		29.34	28.80		24.32	16.16		18.94	2.333b			1.538	
marketintellisearch	aan	0.1 %	$29.16	$28.80	0.03	444.10k	$29.34	$28.80	$29.13			80.01m	18.92	2.33b	0.18 %		1.54	
marketwatch	aan	+0.10%	$29.16	open: 28.80	+0.03	196	$29.34	$28.80	$29.13	$29.34	$10.38			$2.33b	0.18%	0.01		
minyanville	aan	+0.1030%	29.16 usd	28.80	+0.0300	405,541	29.34	28.80	29.13	29.29	13.00	80,010,195						
msn-money	aan	+0.10%	29.16	28.80	+0.03	405,541	29.34	28.80	29.13	29.29	13.00	80.01 mil	18.69	2.33 bil	0.18%	0.05	1.54	
nasdaq-com	aan	0.1%	$ 29.16		0.03	405,541	$ 29.34	$ 28.80	$ 29.13	$ 29.29	$ 13	80,010,000	18.81	$ 2,333,091,600	0.18 %	$0.052000	$ 1.55	
optimum	aan	+0.10%	29.16 ( 4:15 pm edt)	28.80	+0.03	405,541	29.34	28.80	29.13	29.29	16.16	80.01m	18.9	2.3b	0.18	0.05	1.54	
paidcontent	aan	+0.1030%	29.16 usd	28.80	+0.0300	405,541	29.34	28.80	29.13	29.29	13.00	80,010,195						
pc-quote	aan	0.10%	29.16	28.8	0.03	405,541	29.34	28.8	29.13	29.29	13.00	79,927,689	18.67308	2,330,691,000		0.013		
personal-wealth-biz	aan	+0.10%	29.16	28.80		405,541	29.34	28.80	29.13	24.32	16.16		18.94		0.17	0.049	1.538	
predictwallstreet	aan	+0.10%	29.16		+0.03	405,541												
raymond-james	aan	0.10	29.16	28.80	0.03	405,541	29.34	28.80	29.16	29.29	16.16		18.81				1.55	
renewable-energy-world	aan	+0.1030%	29.16 usd	28.80	+0.0300	405,541	29.34	28.80	29.13	29.29	13.00	80,010,195						
screamingmedia	aan	+0.10%	$	open: 28.80	+0.03	196	$29.34	$28.80	$29.13	$29.34	$10.38			$2.33b	0.18%	0.01		
scroli	aan	%	aan			0												
simple-stock-quotes	aan	+0.10%	last trade: 29.16		change: 0.030								p/e ratio: 18.94					
smartmoney	aan	(0.10%)	29.16	$28.80	0.03	405,541	$29.34	$28.80	$29.13	$29.29	$13.00			2,330,700	0.17%	$0.01		
stocknod	aan	+0.1030%	29.16 usd	28.80	+0.0300	405,541	29.34	28.80	29.13	29.29	13.00	80,010,195						
stockpickr	aan	0.10%	$29.16 0.03 | 0.10%	28.80	0.03	405.54k	29.34	28.80	29.13	29.29	13.00							
stocksmart	aan	%	$27.36	20.28		12,640	27.43	27.01										
stocktwits	aan	0.14%	29.17		+0.04													
streetinsider-com	aan	0.10%	29.16	$28.80	+0.03	405,541	$29.34	$28.80	$29.13	$29.29	$16.16		18.94				$1.54	
thecramerreport	aan		29.16	28.80	+0.03	405541	29.34	28.80										
thestree	aan	0.1%	$29.16	28.8	0.03	405541	29.34	28.8	29.13	-29.29	13.0	8.0010195e7		2.304293616e9				
tickerspy	aan	0.10%	$29.16	28.80	+0.03	405,541	29.34	28.80	29.13	29.29	13.00		18.7	2.3b	0.18%	$0.01		
tmx-quotemedia	aan	0.10%	29.160	28.800	0.030	405,541	29.340	28.800	29.130	29.340	13.000	80,132,070	18.90	2,336,651,161	0.178	0.013 usd	1.54	
updown	aan	0.10%	$29.16	$28.80	$0.03	404,269	$29.34	$28.80	$29.13	$29.29	$16.16	80.01b	18.73	$2.33b			1.56	
wallstreetsurvivor	aan	0.10%	29.16	28.80	0.03	405,025	29.34	28.80		29.29	13.00		18.90	$2b	0.20%	0.05 -	1.44	
yahoo-finance	aan	0.10%	29.16	28.80	0.03	405,541	29.34	28.80	29.13	29.34	13.00		18.96	2.33b	0.20%	0.05	1.54	
ycharts-com	aan	+0.45%	29.17		+0.13					29.29	16.16		18.94	2.34b	0.20%		1.54	
zacks	aan	(0.10%)	29.16		0.03	vol.  405,541	29.34	28.80		29.34	13.00							
advfn	flex	-1.49	6.59	6.55	-0.1	4791083	6.66	6.48										
barchart	flex	-1.49%	6.59	6.57	-0.10	4,657,543	6.66	6.48	6.69	8.50	4.86		8.09	$5.01 b			+0.75	
barrons	flex	1.49%	6.59	6.55	-0.10	4.662m	6.66	6.48				790.19 million		$4.79 billion	flex has not issued dividends in more than 1 year.			
bloomberg	flex	-1.495%	6.590	6.550	-0.100	4,791,083	6.660	6.480		8.50	4.86	757.991mil	8.787	4,995.160mil			0.750	
boston-com	flex	-1.495%	6.590 usd	6.550	-0.1000	4,790,421	6.660	6.480	6.690	8.500	4.860	812,626,293						
bostonmerchant	flex	-1.495%	6.590 usd	6.550	-0.1000	4,790,421	6.660	6.480	6.690	8.500	4.860	812,626,293						
business-insider	flex	-1.495%	6.590 usd	6.550	-0.1000	4,790,421	6.660	6.480	6.690	8.500	4.860	812,626,293						
chron	flex	-1.495%	6.590 usd	6.550	-0.1000	4,790,421	6.660	6.480	6.690	8.500	4.860	812,626,293						
cio-com	flex	-1.49%	6.590 usd	6.550	-0.1000	4,790,421	6.660	6.480	6.690	8.500	4.860	812,626,293		5b				
cnn-money	flex	-1.49%	6.59	6.55	-0.10	4,790,483	6.66	6.48	6.69				10.8	$5.4b				
easystockalterts	flex	-1.53%	6.59	6.55	-0.10	4790421	6.66	6.48	6.69	8.50	4.86						0.00	
eresearch-fidelity-com	flex	-1.49%	6.5900	6.5500	-0.1000	4,791,083	6.6600	6.4800	6.6900	8.5000	4.8600	740,000,000	8.92	$4.95b				
finance-abc7-com	flex	-1.495%	6.590 usd	6.550	-0.1000	4,790,421	6.660	6.480	6.690	8.500	4.860	812,626,293						
finance-abc7chicago-com	flex	-1.495%	6.590 usd	6.550	-0.1000	4,790,421	6.660	6.480	6.690	8.500	4.860	812,626,293						
financial-content	flex	-1.495%	6.590 usd	6.550	-0.1000	4,790,421	6.660	6.480	6.690	8.500	4.860	812,626,293						
finapps-forbes-com	flex	-1.5%	$6.59	6.55	-0.10	4,791,083	6.66	6.48	6.69	8.50	4.86	740 mil	8.8	5 bil	0.0	0.00	0.75	
finviz	flex	-1.49%	6.59			4,791,083			6.69	-22.47%	35.60%	740.00m	8.80	4.95b			0.76	
fool	flex	-1.49%	$6.59	$6.55	-0.10	4,791,083	$6.66	$6.48	$6.69	$8.50	$4.86		8.70	$5.00b				
foxbusiness	flex		$6.59		-0.10	4,860,183			$6.69									
google-finance	flex	(-1.49%)	6.59	6.55	-0.10	4.79m	6.66	6.48		8.50	4.86	757.99m	8.70	5.00b			0.76	
howthemarketworks	flex	-1.495%	6.59	6.55	-0.1	4,790,421	6.66	6.48	6.69									
hpcwire	flex	-1.495%	6.590 usd	6.550	-0.1000	4,790,421	6.660	6.480	6.690	8.500	4.860	812,626,293						
insidestocks	flex	-1.49%	6.59	6.57	-0.10	4539047	6.66	6.48					price earnings ratio: 7.49					
investopedia	flex	-1.49 %	$6.59	6.55	-0.10				6.69									
investorguide	flex	-1.49%	6.59	6.59	-0.10		6.66	6.48		8.50	4.86		8.92	4.995b			0.75	
marketintellisearch	flex	-1.35 %	$6.60	$6.57	-0.09	4614.30k	$6.66	$6.48	$6.69			740.00m	8.80	4.95b	0.0 %		0.76	
marketwatch	flex	-1.49%	$6.59	open: 6.55	-0.10	205,509	$6.66	$6.48	$6.69	$8.50	$4.86		8.30	$4.79b			0.79	
minyanville	flex	-1.495%	6.590 usd	6.550	-0.1000	4,790,421	6.660	6.480	6.690	8.500	4.860	812,626,293						
msn-money	flex	-1.49%	6.59	6.55	-0.10	4.79 mil	6.66	6.48	6.69	8.50	4.86	740.00 mil	8.79	4.95 bil			0.76	
nasdaq-com	flex	1.49%	$ 6.59	$ 6.57	0.10	4,791,083	$ 6.66	$ 6.48	$ 6.69	$ 8.50	$ 4.86	758,009,000	8.79	$ 4,995,279,310			$ 0.75	
optimum	flex	-1.42%	6.59 ( 3:59 pm edt)	6.55	-0.10	4,544,062	6.66	6.48	6.69	8.50	4.86	812.63m		5.4b				
paidcontent	flex	-1.495%	6.590 usd	6.550	-0.1000	4,790,421	6.660	6.480	6.690	8.500	4.860	812,626,293						
pc-quote	flex	-1.49%	6.59	6.55	-0.10	4,860,183	6.66	6.48	6.69	8.50	4.86	751,229,135	8.92	4,950,600,000				
personal-wealth-biz	flex	-1.49%	6.59	6.59	-0.10	4,860,183	6.66	6.48	6.69	8.50	4.86		8.92			0.00	0.75	
predictwallstreet	flex	-1.49%	6.59		-0.10	4,791,083												
raymond-james	flex	-1.49	6.59	6.55	-0.10	4,791,083	6.66	6.48	6.59	8.50	4.86		8.56				0.77	
renewable-energy-world	flex	-1.495%	6.590 usd	6.550	-0.1000	4,790,421	6.660	6.480	6.690	8.500	4.860	812,626,293						
screamingmedia	flex	-1.49%	$	open: 6.55	-0.10	205,509	$6.66	$6.48	$6.69	$8.50	$4.86		8.30	$4.79b			0.79	
scroli	flex	%	flex			0												
simple-stock-quotes	flex	-1.49%	last trade: 6.59		change: -0.100								p/e ratio: 8.92					
smartmoney	flex	(-1.49%)	6.59	$6.55	-0.10	4,791,083	$6.66	$6.48	$6.69	$8.50	$4.86			5,071,000	0.00%	$0.00		
stocknod	flex	-1.495%	6.590 usd	6.550	-0.1000	4,790,421	6.660	6.480	6.690	8.500	4.860	812,626,293						
stockpickr	flex	-1.49%	$6.59 -0.10 | -1.49%	6.57	-0.10	4.79m	6.66	6.48	6.69	8.50	4.86							
stocksmart	flex	.0 %	$7.065	7.81	0	1,019,879	7.27	7.05										
stocktwits	flex	-1.50%	6.59		-0.10													
streetinsider-com	flex	1.49%	6.59	$6.55	-0.1	4,790,421	$6.66	$6.48	$6.69	$8.50	$4.86						$0.00	
thecramerreport	flex		6.59	6.59	-0.10	4791083	6.66	6.48										
thestree	flex	-1.49%	$6.59	6.57	-0.1	4791083	6.66	6.48	6.69	-8.5	4.86	7.57990826e8		4.904200644e9				
tickerspy	flex	-1.49%	$6.59	6.55	-0.10	4,791,083	6.66	6.48	6.69	8.50	4.86		8.9	5.0b	0.00%	$0.00		
tmx-quotemedia	flex	-1.49%	6.590	6.550	-0.100	4,860,183	6.660	6.480	6.690	8.500	4.860	757,990,826	8.90	4,995,159,543			0.75	
updown	flex	-1.49%	$6.59	$6.55	-$0.10	4,661,583	$6.66	$6.48	$6.69	$8.50	$4.86	757.99b	8.69	$5.07b			0.77	
wallstreetsurvivor	flex	-1.49%	6.59	6.55	-0.10	4,790,421	6.66	6.48		8.50	4.86		8.90	$5b			0.75	
yahoo-finance	flex	1.49%	6.59	6.59	0.10	4,791,083	6.66	6.48	6.69	8.50	4.86		8.79	5.00b			0.75	
ycharts-com	flex	-1.49%	6.59		-0.10					8.50	4.86		8.79	5.01b	0.00%		0.75	
zacks	flex	(-1.49%)	6.59		-0.10	vol.  4,791,083	6.66	6.48		8.50	4.86		8.36	4.95 b	0.00	0.00	.8	
advfn	pg	-0.03	64.93	65.04	-0.02	9106576	65.11	64.53										
barchart	pg	-0.03%	64.93	65.05	-0.02	7,899,849	65.11	64.53	64.95	67.72	57.81		16.94	$181.85 b	3.25%	$2.10	+3.80	
barrons	pg	0.03%	64.93	65.04	-0.02	9.111m	65.11	64.53				3.10 billion		$189.44 billion	3.23%	$0.52		
bloomberg	pg	-0.031%	64.930	65.040	-0.020	9,112,558	65.110	64.530		67.72	59.17	2,791.294mil	16.997	181,238.700mil	3.041	0.525 regular cash	3.820	
boston-com	pg	-0.0308%	64.93 usd	65.04	-0.0200	9,112,058	65.11	64.53	64.95	67.72	58.92	2,791,293,888						
bostonmerchant	pg	-0.0308%	64.93 usd	65.04	-0.0200	9,112,058	65.11	64.53	64.95	67.72	58.92	2,791,293,888						
business-insider	pg	-0.0308%	64.93 usd	65.04	-0.0200	9,112,058	65.11	64.53	64.95	67.72	58.92	2,791,293,888						
chron	pg	-0.0308%	64.93 usd	65.04	-0.0200	9,112,058	65.11	64.53	64.95	67.72	58.92	2,791,293,888						
cio-com	pg	-0.03%	64.93 usd	65.04	-0.0200	9,112,058	65.11	64.53	64.95	67.72	58.92	2,791,293,888	17.09	181b	3.3	2.1		
cnn-money	pg	-0.03%today&rsquo;s change	64.93data as of 4:00pm et	65.04	-0.02	9,112,558	65.11	64.53	64.95				17.1	$181.2b	3.23%			
easystockalterts	pg	0.03%	64.97	65.04	+0.02	8618306	65.11	64.53	64.95	67.72	59.13		17.10				3.80	
eresearch-fidelity-com	pg	-0.03%	64.9300	65.0400	-0.0200	9,106,576	65.1100	64.5300	64.9500	67.7200	59.1700	2,791,294,000	17.09	$181.29b	3.23%	$0.525000		
finance-abc7-com	pg	-0.0308%	64.93 usd	65.04	-0.0200	9,112,058	65.11	64.53	64.95	67.72	58.92	2,791,293,888						
finance-abc7chicago-com	pg	-0.0308%	64.93 usd	65.04	-0.0200	9,112,058	65.11	64.53	64.95	67.72	58.92	2,791,293,888						
financial-content	pg	-0.0308%	64.93 usd	65.04	-0.0200	9,112,058	65.11	64.53	64.95	67.72	58.92	2,791,293,888						
finapps-forbes-com	pg	-0.0%	$64.93	65.04	-0.02	9,113,358	65.11	64.53	64.95	67.72	59.17	2.79 bil	17.1	181 bil	3.2	2.10	3.80	
finviz	pg	0.03%	64.97			8,609,877			64.95	-4.06%	12.39%	2.79b	17.09	181.29b		2.10	3.80	
fool	pg	-0.12%	$64.87	$65.04	-0.08	7,972,554	$65.11	$64.53	$64.95	$67.72	$59.17		16.90	$181.07b	2.80%	2.10		
foxbusiness	pg		$64.93		-0.02	9,106,576			$64.95									
google-finance	pg	(-0.03%)	64.93	65.04	-0.02	9.11m	65.11	64.53		67.72	59.17	2.80b	17.09	181.85b	3.23	0.52	3.80	
howthemarketworks	pg	-0.031%	64.93	65.04	-0.02	9,112,058	65.11	64.53	64.95									
hpcwire	pg	-0.0308%	64.93 usd	65.04	-0.0200	9,112,058	65.11	64.53	64.95	67.72	58.92	2,791,293,888						
insidestocks	pg	+0.03%	64.97	65.05	+0.02	6782021	65.11	64.53					price earnings ratio: 17.01					
investopedia	pg	+0.03 %	$64.97	65.04	+0.02				64.95									
investorguide	pg	-0.03%	64.93	65.04	-0.02		65.10	64.53		67.72	59.17		17.11	181.2b			3.795	
marketintellisearch	pg	-0.03 %	$64.93	$65.04	-0.02	8981.60k	$65.11	$64.53	$64.95			2791.29m	17.09	181.29b	3.23 %		3.80	
marketwatch	pg	-0.03%	$64.81	open: 65.04	-0.02	76,656	$65.11	$64.53	$64.95	$67.72	$56.57		33.15	$189.44b	3.23%	0.53	1.96	
minyanville	pg	-0.0308%	64.93 usd	65.04	-0.0200	9,112,058	65.11	64.53	64.95	67.72	58.92	2,791,293,888						
msn-money	pg	-0.03%	64.93	65.04	-0.02	9.11 mil	65.11	64.53	64.95	67.72	59.17	2.79 bil	17.09	181.29 bil	3.23%	2.10	3.80	
nasdaq-com	pg	0.02%	$ 64.94		0.01	8,405,168	$ 65.11	$ 64.53	$ 64.95	$ 67.72	$ 59.17	4,007,800,000	17.09	$ 260,266,532,000	3.23 %	$2.100000	$ 3.80	
optimum	pg	+0.02%	64.96 ( 3:55 pm edt)	65.04	+0.01	8,306,675	65.11	64.53	64.95	67.72	59.12	2.79b	17.1	181.3b	3.23	2.10	3.80	
paidcontent	pg	-0.0308%	64.93 usd	65.04	-0.0200	9,112,058	65.11	64.53	64.95	67.72	58.92	2,791,293,888						
pc-quote	pg	-0.03%	64.93	65.04	-0.02	9,187,088	65.11	64.53	64.95	67.72	59.17	2,792,153,858	17.09211	181,294,550,000		0.525		
personal-wealth-biz	pg	-0.03%	64.93	65.04	-0.02	9,101,329	65.11	64.53	64.95	67.72	59.17		17.11		3.03	1.971	3.795	
predictwallstreet	pg	-0.03%	64.93		-0.02	9,106,576												
raymond-james	pg	-0.03	64.93	65.04	-0.02	9,054,496	65.11	64.53	64.93	67.72	59.17		16.31				3.98	
renewable-energy-world	pg	-0.0308%	64.93 usd	65.04	-0.0200	9,112,058	65.11	64.53	64.95	67.72	58.92	2,791,293,888						
screamingmedia	pg	-0.03%	$	open: 65.04	-0.02	75,956	$65.11	$64.53	$64.95	$67.72	$56.57		33.15	$189.44b	3.23%	0.53	1.96	
scroli	pg	-0.03%	pg 64.93	65.04	-0.02	8,072,116	65.11	64.53	64.95	67.72	59.17		17.09				3.80	
simple-stock-quotes	pg	-0.03%	last trade: 64.93		change: -0.020								p/e ratio: 17.11					
smartmoney	pg	(-0.03%)	64.93	$65.04	-0.02	9,106,576	$65.11	$64.53	$64.95	$67.72	$59.17			181,294,500	3.23%	$0.53		
stocknod	pg	-0.0308%	64.93 usd	65.04	-0.0200	9,112,058	65.11	64.53	64.95	67.72	58.92	2,791,293,888						
stockpickr	pg	-0.02%	$64.94 -0.01 | -0.02%	65.05	-0.01	8.40m	65.11	64.53	64.95	67.72	59.17							
stocksmart	pg	.0 %	$66.44	64.08	0	611,727	66.98	66.35										
stocktwits	pg	0.01%	64.96		+0.01													
streetinsider-com	pg	0.03%	64.97	$65.04	+0.02	8,618,306	$65.11	$64.53	$64.95	$67.72	$59.13		17.10				$3.80	
thecramerreport	pg		64.93	65.04	-0.02	9101329	65.11	64.53										
thestree	pg	-0.03%	$64.93	65.05	-0.02	9106576	65.11	64.53	64.95	-67.72	59.17	2.791293888e9		1.80596714554e11				
tickerspy	pg	-0.02%	$64.94	65.04	-0.01	8,518,842	65.11	64.53	64.95	67.72	59.17		17.1	181.2b	3.23%	$0.53		
tmx-quotemedia	pg	-0.03%	64.930	65.040	-0.020	9,112,558	65.110	64.530	64.950	67.720	59.170	2,791,293,888	17.00	181,238,712,148	3.233	0.525 usd	3.81	
updown	pg	-0.03%	$64.93	$65.04	-$0.02	9,112,558	$65.11	$64.53	$64.95	$67.72	$59.17	2791.29b	16.33	$181.29b			3.98	
wallstreetsurvivor	pg	-0.03%	64.93	65.04	-0.02	9,112,058	65.11	64.53		67.72	59.17		17.00	$181b	3.20%	1.80 -	4.11	
yahoo-finance	pg	0.03%	64.93	65.04	0.02	9,101,329	65.11	64.53	64.95	67.72	59.17		17.11	181.24b	3.20%	2.10	3.80	
ycharts-com	pg	+0.03%	64.96		+0.02					67.72	59.13		17.01	181.94b	3.20%		3.82	
zacks	pg	(-0.03%)	64.93		-0.02	vol.  9,112,558	65.11	64.53		67.72	59.13		17	181.29 b	3.23	2.10	3.82	
advfn	erie	-0.73	73.66	73.43	-0.54	70267	74.48	73.14										
barchart	erie	-0.73%	73.66	73.43	-0.54	70,267	74.48	73.14	74.20	74.48	44.74		24.87	$3.66 b	2.89%	$2.06	+2.80	
barrons	erie	0.73%	73.66	73.43	-0.54	69,763	74.48	73.14				56.88 million		$3.53 billion	2.80%	$0.52		
bloomberg	erie	-0.728%	73.660	73.430	-0.540	70,267	74.480	73.140		74.48	45.58	49.395mil	22.735	4,114.792mil	2.749	0.515 regular cash	3.240	
boston-com	erie	-0.7278%	73.66 usd	73.43	-0.5400	70,267	74.48	73.14	74.20	74.46	44.29	49,395,315						
bostonmerchant	erie	-0.7278%	73.66 usd	73.43	-0.5400	70,267	74.48	73.14	74.20	74.46	44.29	49,395,315						
business-insider	erie	-0.7278%	73.66 usd	73.43	-0.5400	70,267	74.48	73.14	74.20	74.46	44.29	49,395,315						
chron	erie	-0.7278%	73.66 usd	73.43	-0.5400	70,267	74.48	73.14	74.20	74.46	44.29	49,395,315						
cio-com	erie	-0.73%	73.66 usd	73.43	-0.5400	70,267	74.48	73.14	74.20	74.46	44.29	49,395,315	26.21	4b	2.9	2.06		
cnn-money	erie	-0.73%	73.66	73.61	-0.54	70,267	74.48	73.14	74.20				26.2	$3.6b	2.80%			
easystockalterts	erie	-0.74%	73.66	73.43	-0.54	70267	74.48	73.14	74.20	74.46	44.78		26.21				2.81	
eresearch-fidelity-com	erie	-0.73%	73.6600	73.4300	-0.5400	70,267	74.4800	73.1400	74.2000	74.4600	45.5800	55,506,000	25.40	$4.12b	2.78%	$0.515000		
finance-abc7-com	erie	-0.7278%	73.66 usd	73.43	-0.5400	70,267	74.48	73.14	74.20	74.46	44.29	49,395,315						
finance-abc7chicago-com	erie	-0.7278%	73.66 usd	73.43	-0.5400	70,267	74.48	73.14	74.20	74.46	44.29	49,395,315						
financial-content	erie	-0.7278%	73.66 usd	73.43	-0.5400	70,267	74.48	73.14	74.20	74.46	44.29	49,395,315						
finapps-forbes-com	erie	-0.7%	$73.66	73.43	-0.54	70,267	74.48	73.14	74.20	74.46	45.58	56 mil		4 bil	2.8	2.06		
finviz	erie	-0.73%	73.66			70,267			74.20	-1.07%	66.71%	55.51m	12.79	4.09b		2.06	5.76	
fool	erie	-0.73%	$73.66	$73.43	-0.54	68,265	$74.48	$73.14	$74.20	$74.46	$45.58		25.20	$3.64b	5.00%	2.06		
foxbusiness	erie		$73.66		-0.54	70,267			$74.20									
google-finance	erie	(-0.73%)	73.66	73.43	-0.54	70,267.00	74.48	73.14		74.48	45.58	49.40m	12.79	3.64b	2.80	0.51	5.76	
howthemarketworks	erie	-0.728%	73.66	73.43	-0.54	68,265	74.48	73.14	74.2									
hpcwire	erie	-0.7278%	73.66 usd	73.43	-0.5400	70,267	74.48	73.14	74.20	74.46	44.29	49,395,315						
insidestocks	erie	-0.73%	73.66	73.43	-0.54	70267	74.48	73.14										
investopedia	erie	-0.73 %	$73.66	73.43	-0.54				74.20									
investorguide	erie	-0.73%	73.66	73.14	-0.54		74.48	73.14		74.46	45.58		26.42	4.088b			2.808	
marketintellisearch	erie	1.75 %	$30.85	$30.17	0.53	1677.70k	$30.92	$30.00	$30.32			55.51m	12.88	4.12b	2.78 %		5.76	
marketwatch	erie	-0.73%	$73.65	open: 73.43	-0.54	2,002	$74.48	$73.14	$74.20	$74.48	$46.15		28.76	$3.53b	2.80%	0.52	2.56	
minyanville	erie	-0.7278%	73.66 usd	73.43	-0.5400	70,267	74.48	73.14	74.20	74.46	44.29	49,395,315						
msn-money	erie	-0.73%	73.66	73.43	-0.54	70,267	74.48	73.14	74.20	74.46	45.58	55.51 mil	26.21	4.12 bil	2.78%	2.06	5.76	
nasdaq-com	erie	0.73%	$ 73.66	$ 73.43	0.54	70,267	$ 74.48	$ 73.14	$ 74.20	$ 74.46	$ 45.58	49,395,000	26.31	$ 3,638,435,700	2.78 %	$2.060000	$ 2.80	
optimum	erie	-0.73%	73.66 ( 4:30 pm edt)	73.43	-0.54	70,267	74.48	73.14	74.20	74.46	44.78	49.40m	26.2	3.6b	2.80	2.06	2.81	
paidcontent	erie	-0.7278%	73.66 usd	73.43	-0.5400	70,267	74.48	73.14	74.20	74.46	44.29	49,395,315						
pc-quote	erie	-0.73%	73.66	73.43	-0.54	70,267	74.48	73.14	74.2	74.46	45.58	49,757,114	26.40569	3,665,109,000		0.515		
personal-wealth-biz	erie	-0.73%	73.66	73.14	-0.54	70,267	74.48	73.14	74.20	74.46	45.58		26.42		2.73	2.025	2.808	
predictwallstreet	erie	-0.73%	73.66		-0.54	70,267												
raymond-james	erie	-0.73	73.66	73.43	-0.54	70,267	74.48	73.14	73.66	74.46	45.58		26.12				2.82	
renewable-energy-world	erie	-0.7278%	73.66 usd	73.43	-0.5400	70,267	74.48	73.14	74.20	74.46	44.29	49,395,315						
screamingmedia	erie	-0.73%	$	open: 73.43	-0.54	2,002	$74.48	$73.14	$74.20	$74.48	$46.15		28.76	$3.53b	2.80%	0.52	2.56	
scroli	erie	%	erie			0												
simple-stock-quotes	erie	-0.73%	last trade: 73.66		change: -0.540								p/e ratio: 26.42					
smartmoney	erie	(-0.73%)	73.66	$73.43	-0.54	70,267	$74.48	$73.14	$74.20	$74.46	$45.58			3,665,100	2.78%	$0.52		
stocknod	erie	-0.7278%	73.66 usd	73.43	-0.5400	70,267	74.48	73.14	74.20	74.46	44.29	49,395,315						
stockpickr	erie	-0.73%	$73.66 -0.54 | -0.73%	73.43	-0.54	70.27k	74.48	73.14	74.20	74.46	45.58							
stocksmart	erie	.0 %	$69.99	65.16	0	3,337	71.5	69.99										
stocktwits	erie	-0.66%	73.71		-0.49													
streetinsider-com	erie	0.73%	73.66	$73.43	-0.54	70,267	$74.48	$73.14	$74.20	$74.46	$44.78		26.21				$2.81	
thecramerreport	erie		73.66	73.14	-0.54	70267	74.48	73.14										
thestree	erie	-0.73%	$73.66	73.43	-0.54	70267	74.48	73.14	74.2	-74.46	45.58	4.9395315e7		3.525343632e9				
tickerspy	erie	-0.73%	$73.66	73.43	-0.54	70,267	74.48	73.14	74.20	74.46	45.58		26.4	3.6b	2.78%	$0.52		
tmx-quotemedia	erie	-0.73%	73.660	73.430	-0.540	70,267	74.480	73.140	74.200	74.460	45.580	49,395,315	26.40	3,638,458,903	2.776	0.515 usd	2.81	
updown	erie	-0.73%	$73.66	$73.43	-$0.54	68,265	$74.48	$73.14	$74.20	$74.46	$45.58	49.39b	23.50	$3.66b			3.16	
wallstreetsurvivor	erie	-0.73%	73.66	73.43	-0.54	68,265	74.48	73.14		74.46	48.49		26.40	$4b	2.80%	1.44 -	2.85	
yahoo-finance	erie	0.73%	73.66	73.14	0.54	70,267	74.48	73.14	74.20	74.48	45.58		26.23	4.09b	2.90%	2.06	2.81	
ycharts-com	erie	-0.65%	73.71		-0.48					73.49	44.78		26.23	3.67b	2.92%		2.81	
zacks	erie	(-0.73%)	73.66		-0.54	vol.  70,267	74.48	73.14		74.48	44.78		25.85	3.67 b	2.78	2.06	2.87	
advfn	tyl	-1.28	27.01	27.07	-0.35	339199	27.24	26.81										
barchart	tyl	-1.28%	27.01	27.07	-0.35	339,199	27.24	26.81	27.36	27.56	15.11		36.66	$864.05 m			+0.74	
barrons	tyl	1.28%	27.01	27.07	-0.35	336,992	27.24	26.81				35.53 million		$869.27 million	tyl has not issued dividends in more than 1 year.			
bloomberg	tyl	-1.279%	27.010	27.070	-0.350	339,199	27.240	26.810		27.56	15.10	32.041mil	36.500	865.427mil		0.010 pfd rights redemption	0.740	
boston-com	tyl	-1.279%	27.01 usd	27.07	-0.3500	339,199	27.24	26.81	27.36	27.56	15.00	32,041,000						
bostonmerchant	tyl	-1.279%	27.01 usd	27.07	-0.3500	339,199	27.24	26.81	27.36	27.56	15.00	32,041,000						
business-insider	tyl	-1.279%	27.01 usd	27.07	-0.3500	339,199	27.24	26.81	27.36	27.56	15.00	32,041,000						
chron	tyl	-1.279%	27.01 usd	27.07	-0.3500	339,199	27.24	26.81	27.36	27.56	15.00	32,041,000						
cio-com	tyl	-1.28%	27.01 usd	27.07	-0.3500	339,199	27.24	26.81	27.36	27.56	15.00	32,041,000	36.50	865m				
cnn-money	tyl	-1.28%	27.01	27.07	-0.35	340,299	27.24	26.81	27.36				36.5	$865.4m				
easystockalterts	tyl	-1.29%	27.01	27.07	-0.35	339199	27.24	26.81	27.36	27.56	15.00		36.50				0.74	
eresearch-fidelity-com	tyl	-1.28%	27.0100	27.0700	-0.3500	339,199	27.2400	26.8100	27.3600	27.5600	15.1000	32,041,000	36.97	$876.64m				
finance-abc7-com	tyl	-1.279%	27.01 usd	27.07	-0.3500	339,199	27.24	26.81	27.36	27.56	15.00	32,041,000						
finance-abc7chicago-com	tyl	-1.279%	27.01 usd	27.07	-0.3500	339,199	27.24	26.81	27.36	27.56	15.00	32,041,000						
financial-content	tyl	-1.279%	27.01 usd	27.07	-0.3500	339,199	27.24	26.81	27.36	27.56	15.00	32,041,000						
finapps-forbes-com	tyl	-1.3%	$27.01	27.07	-0.35	339,199	27.24	26.81	27.36	27.56	15.10	32 mil	36.5	865 mil	0.0	0.00	0.74	
finviz	tyl	-1.28%	27.01			339,199			27.36	-2.00%	78.87%	32.04m	36.01	865.40m			0.75	
fool	tyl	-1.28%	$27.01	$27.07	-0.35	336,992	$27.24	$26.81	$27.36	$27.56	$15.10		36.80	$865.43m				
foxbusiness	tyl		$27.01		-0.35	339,199			$27.36									
google-finance	tyl	(-1.28%)	27.01	27.07	-0.35	339,199.00	27.24	26.81		27.56	15.10	32.04m	36.25	865.43m			0.75	
howthemarketworks	tyl	-1.279%	27.01	27.07	-0.35	336,992	27.24	26.81	27.36									
hpcwire	tyl	-1.279%	27.01 usd	27.07	-0.3500	339,199	27.24	26.81	27.36	27.56	15.00	32,041,000						
insidestocks	tyl	-1.28%	27.01	27.07	-0.35	336992	27.24	26.81					price earnings ratio: 36.50					
investopedia	tyl	-1.28 %	$27.01	27.07	-0.35				27.36									
investorguide	tyl	-1.28%	27.01	27.07	-0.35		27.24	26.81		27.56	15.10		36.33	865.4m			0.753	
marketintellisearch	tyl	-1.28 %	$27.01	$27.07	-0.35	221.30k	$27.24	$26.81	$27.36			32.04m	36.48	0.88b	0.0 %		0.75	
marketwatch	tyl	-1.28%	$27.01	open: 27.07	-0.35	2,207	$27.24	$26.81	$27.36	$27.56	$15.19		35.15	$869.27m			0.77	
minyanville	tyl	-1.279%	27.01 usd	27.07	-0.3500	339,199	27.24	26.81	27.36	27.56	15.00	32,041,000						
msn-money	tyl	-1.28%	27.01	27.07	-0.35	339,199	27.24	26.81	27.36	27.56	15.10	32.04 mil	36.01	876.64 mil			0.75	
nasdaq-com	tyl	1.28%	$ 27.01		0.35	339,199	$ 27.24	$ 26.81	$ 27.36	$ 27.56	$ 15.10	32,041,000	36.5	$ 865,427,410			$ 0.74	
optimum	tyl	-1.28%	27.01 ( 4:15 pm edt)	27.07	-0.35	339,199	27.24	26.81	27.36	27.56	15.00	32.04m	36.5	865.4m			0.74	
paidcontent	tyl	-1.279%	27.01 usd	27.07	-0.3500	339,199	27.24	26.81	27.36	27.56	15.00	32,041,000						
pc-quote	tyl	-1.28%	27.01	27.07	-0.35	339,199	27.24	26.81	27.36	27.56	15.10	32,456,194	36.48	876,642,000				
personal-wealth-biz	tyl	-1.28%	27.01	27.07	-0.35	339,199	27.24	26.81	27.36	27.56	15.10		36.33			0.00	0.753	
predictwallstreet	tyl	-1.28%	27.01		-0.35	339,199												
raymond-james	tyl	-1.28	27.01	27.07	-0.35	339,199	27.24	26.81	27.01	27.56	15.10		34.63				0.78	
renewable-energy-world	tyl	-1.279%	27.01 usd	27.07	-0.3500	339,199	27.24	26.81	27.36	27.56	15.00	32,041,000						
screamingmedia	tyl	-1.28%	$	open: 27.07	-0.35	2,207	$27.24	$26.81	$27.36	$27.56	$15.19		35.15	$869.27m			0.77	
scroli	tyl	%	tyl			0												
simple-stock-quotes	tyl	-1.28%	last trade: 27.01		change: -0.350								p/e ratio: 36.33					
smartmoney	tyl	(-1.28%)	27.01	$27.07	-0.35	339,199	$27.24	$26.81	$27.36	$27.56	$15.10			876,600	0.00%	$0.00		
stocknod	tyl	-1.279%	27.01 usd	27.07	-0.3500	339,199	27.24	26.81	27.36	27.56	15.00	32,041,000						
stockpickr	tyl	-1.28%	$27.01 -0.35 | -1.28%	27.13	-0.35	339.20k	27.24	26.81	27.36	27.56	15.10							
stocksmart	tyl	.0 %	$25.33	21.2	0	11,486	25.4	25.25										
stocktwits	tyl	-1.32%	27.00		-0.36													
streetinsider-com	tyl	1.28%	27.01	$27.07	-0.35	339,199	$27.24	$26.81	$27.36	$27.56	$15.00		36.50				$0.74	
thecramerreport	tyl		27.01	27.07	-0.35	339199	27.24	26.81										
thestree	tyl	-1.28%	$27.01	27.13	-0.35	339199	27.24	26.81	27.36	-27.56	15.1	3.2041e7		8.6927233e8				
tickerspy	tyl	-1.28%	$27.01	27.07	-0.35	339,199	27.24	26.81	27.36	27.56	15.10		36.5	877.2m	0.00%	$0.00		
tmx-quotemedia	tyl	-1.28%	27.010	27.070	-0.350	339,199	27.240	26.810	27.360	27.560	15.108	32,041,000	37.00	865,427,410			0.74	
updown	tyl	-1.28%	$27.01	$27.07	-$0.35	335,874	$27.24	$26.81	$27.36	$27.56	$15.10	32.04b	35.19	$877m			0.78	
wallstreetsurvivor	tyl	-1.28%	27.01	27.07	-0.35	336,992	27.24	26.81		27.56	16.55		37.00	$877m			0.71	
yahoo-finance	tyl	1.28%	27.01	27.07	0.35	339,199	27.24	26.81	27.36	27.56	15.10		35.87	865.43m			0.75	
ycharts-com	tyl	-1.32%	27.00		-0.36					27.53	15.00		36.00	863.73m	0.00%		0.75	
zacks	tyl	(-1.28%)	27.01		-0.35	vol.  339,199	27.24	26.81		27.56	15.00		36.97	876.64 m	0.00	0.00	.74	
advfn	lvs	1.57	46.01	44.31	0.71	16598510	46.08	44.3										
barchart	lvs	+1.57%	46.01	44.31	+0.71	16,598,510	46.08	44.30	45.30	55.47	22.62		35.34	$33.42 b			+0.82	
barrons	lvs	1.57%	46.01	44.31	+0.71	16.520m	46.08	44.30				791.76 million		$32.17 billion	lvs has not issued dividends in more than 1 year.			
bloomberg	lvs	1.567%	46.010	44.310	0.710	16,598,510	46.080	44.300		55.47	22.26	728.978mil	44.670	33,540.290mil			1.030	
boston-com	lvs	+1.567%	46.01 usd	44.31	+0.7100	16,598,510	46.08	44.30	45.30	55.47	21.30	728,978,326						
bostonmerchant	lvs	+1.567%	46.01 usd	44.31	+0.7100	16,598,510	46.08	44.30	45.30	55.47	21.30	728,978,326						
business-insider	lvs	+1.567%	46.01 usd	44.31	+0.7100	16,598,510	46.08	44.30	45.30	55.47	21.30	728,978,326						
chron	lvs	+1.567%	46.01 usd	44.31	+0.7100	16,597,203	46.08	44.30	45.30	55.47	21.30	728,978,326						
cio-com	lvs	+1.57%	46.01 usd	44.31	+0.7100	16,597,203	46.08	44.30	45.30	55.47	21.30	728,978,326	56.11	34b				
cnn-money	lvs	+1.57%	46.01	44.31	+0.71	16,597,203	46.08	44.30	45.30				56.1	$33.5b				
easystockalterts	lvs	1.60%	46.01	44.31	+0.71	16597203	46.08	44.30	45.30	55.47	21.66		56.11				0.82	
eresearch-fidelity-com	lvs	1.57%	46.0100	44.3100	0.7100	16,597,203	46.0800	44.3000	45.3000	55.4700	22.2600	728,978,000	55.24	$33.02b				
finance-abc7-com	lvs	+1.567%	46.01 usd	44.31	+0.7100	16,597,103	46.08	44.30	45.30	55.47	21.30	728,978,326						
finance-abc7chicago-com	lvs	+1.567%	46.01 usd	44.31	+0.7100	16,597,103	46.08	44.30	45.30	55.47	21.30	728,978,326						
financial-content	lvs	+1.567%	46.01 usd	44.31	+0.7100	16,597,103	46.08	44.30	45.30	55.47	21.30	728,978,326						
finapps-forbes-com	lvs	1.6%	$46.01	44.31	0.71	16,597,103	46.08	44.30	45.30	55.47	22.26	729 mil	56.1	34 bil	0.0	0.00	0.82	
finviz	lvs	1.57%	46.01			16,582,198			45.30	-17.05%	106.69%	728.98m	61.35	33.54b			0.75	
fool	lvs	+1.57%	$46.01	$44.31	0.71	16,580,833	$46.08	$44.30	$45.30	$55.47	$22.26		53.80	$33.54b				
foxbusiness	lvs		$46.01		+0.71	16,649,142			$45.30									
google-finance	lvs	(1.57%)	46.01	44.31	+0.71	16.60m	46.08	44.30		55.47	22.26	728.98m	61.73	33.54b			0.75	
howthemarketworks	lvs	1.567%	46.01	44.31	0.71	16,520,386	46.08	44.3	45.3									
hpcwire	lvs	+1.567%	46.01 usd	44.31	+0.7100	16,597,510	46.08	44.30	45.30	55.47	21.30	728,978,326						
insidestocks	lvs	+1.57%	46.01	44.31	+0.71	16649145	46.08	44.30					price earnings ratio: 35.39					
investopedia	lvs	+1.57 %	$46.01	44.31	+0.71				45.30									
investorguide	lvs	+1.57%	46.01	44.31	+0.71		46.08	44.30		55.47	22.62		57.20	33.283b			0.792	
marketintellisearch	lvs	1.57 %	$46.01	$44.31	0.71	16339.90k	$46.08	$44.30	$45.30			728.98m	60.40	33.02b	0.0 %		0.75	
marketwatch	lvs	+1.57%	$46.01	open: 44.31	+0.71	83,312	$46.08	$44.30	$45.30	$55.47	$22.62		56.17	$32.17b			0.82	
minyanville	lvs	+1.567%	46.01 usd	44.31	+0.7100	16,597,103	46.08	44.30	45.30	55.47	21.30	728,978,326						
msn-money	lvs	+1.57%	46.01	44.31	+0.71	16.6 mil	46.08	44.30	45.30	55.47	22.26	728.98 mil	55.43	33.02 bil			0.75	
nasdaq-com	lvs	1.57%	$ 46.01		0.71	16,597,103	$ 46.08	$ 44.30	$ 45.30	$ 55.47	$ 22.26	728,978,000	56.11	$ 33,540,277,780			$ 0.82	
optimum	lvs	+1.57%	46.01 ( 4:15 pm edt)	44.31	+0.71	16,597,103	46.08	44.30	45.30	55.47	21.66	728.98m	56.1	33.5b			0.82	
paidcontent	lvs	+1.567%	46.01 usd	44.31	+0.7100	16,597,103	46.08	44.30	45.30	55.47	21.30	728,978,326						
pc-quote	lvs	1.57%	46.01	44.31	0.71	16,597,203	46.08	44.3	45.3	55.47	22.26	717,728,820	54.57831	33,022,703,000				
personal-wealth-biz	lvs	+1.57%	46.01	44.31		16,649,142	46.08	44.30	45.30	55.47	22.62		57.20			0.00	0.792	
predictwallstreet	lvs	+1.57%	46.01		+0.71	16,597,103												
raymond-james	lvs	1.57	46.01	44.31	0.71	16,597,103	46.08	44.30	46.01	55.47	22.26		47.93				0.96	
renewable-energy-world	lvs	+1.567%	46.01 usd	44.31	+0.7100	16,597,103	46.08	44.30	45.30	55.47	21.30	728,978,326						
screamingmedia	lvs	+1.57%	$	open: 44.31	+0.71	79,927	$46.08	$44.30	$45.30	$55.47	$22.62		56.17	$32.17b			0.82	
scroli	lvs	%	lvs			0												
simple-stock-quotes	lvs	+1.57%	last trade: 46.01		change: 0.710								p/e ratio: 57.2					
smartmoney	lvs	(1.57%)	46.01	$44.31	0.71	16,597,203	$46.08	$44.30	$45.30	$55.47	$22.26			33,022,700	0.00%	$0.00		
stocknod	lvs	+1.567%	46.01 usd	44.31	+0.7100	16,597,203	46.08	44.30	45.30	55.47	21.30	728,978,326						
stockpickr	lvs	1.57%	$46.01 0.71 | 1.57%	44.35	0.71	16.58m	46.08	44.30	45.30	55.47	22.26							
stocksmart	lvs	.0 %	$41.985	44.3	0	1,228,074	43.22	41.37										
stocktwits	lvs	1.57%	46.01		+0.71													
streetinsider-com	lvs	1.57%	46.01	$44.31	+0.71	16,597,203	$46.08	$44.30	$45.30	$55.47	$21.66		56.11				$0.82	
thecramerreport	lvs		45.82	44.31	+0.52	11565438	46.00	44.31										
thestree	lvs	1.57%	$46.01	44.35	0.71	16581598	46.08	44.3	45.3	-55.47	22.26	7.28978326e8		3.1943830245e10				
tickerspy	lvs	1.57%	$46.01	44.31	+0.71	16,597,203	46.08	44.30	45.30	55.47	22.26		54.6	33.0b	0.00%	$0.00		
tmx-quotemedia	lvs	1.57%	46.010	44.310	0.710	16,649,142	46.080	44.300	45.300	55.470	22.620	728,978,326	55.20	33,540,292,779			0.82	
updown	lvs	1.57%	$46.01	$44.31	$0.71	16,518,144	$46.08	$44.30	$45.30	$55.47	$22.26	728.97b	46.58	$33.02b			0.97	
wallstreetsurvivor	lvs	1.57%	46.01	44.31	0.71	16,520,386	46.08	44.30		55.47	26.77		55.20	$33b			0.51	
yahoo-finance	lvs	1.57%	46.01	44.31	0.71	16,597,103	46.08	44.30	45.30	55.47	22.26		58.09	33.28b			0.79	
ycharts-com	lvs	+1.52%	46.01		+0.69					55.47	21.66		55.43	33.42b	0.00%		0.83	
zacks	lvs	(1.57%)	46.01		0.71	vol.  16,597,103	46.08	44.30		55.47	21.66		36.53	33.02 b	0.00	0.00	1.24	
advfn	pl	-1.40	23.21	23.13	-0.33	454522	23.25	22.89										
barchart	pl	-1.40%	23.21	23.13	-0.33	454,522	23.25	22.89	23.54	28.60	17.51		8.73	$1.99 b	2.75%	$0.64	+2.94	
barrons	pl	1.40%	23.21	23.13	-0.33	449,043	23.25	22.89				87.68 million		$2.00 billion	2.76%	$0.16		
bloomberg	pl	-1.402%	23.210	23.130	-0.330	454,522	23.250	22.890		29.54	18.18	85.706mil	8.693	1,989.228mil	2.499	0.160 regular cash	2.670	
boston-com	pl	-1.402%	23.21 usd	23.13	-0.3300	454,522	23.25	22.89	23.54	29.54	18.18	85,705,659						
bostonmerchant	pl	-1.402%	23.21 usd	23.13	-0.3300	454,522	23.25	22.89	23.54	29.54	18.18	85,705,659						
business-insider	pl	-1.402%	23.21 usd	23.13	-0.3300	454,522	23.25	22.89	23.54	29.54	18.18	85,705,659						
chron	pl	-1.402%	23.21 usd	23.13	-0.3300	454,522	23.25	22.89	23.54	29.54	18.18	85,705,659						
cio-com	pl	-1.40%	23.21 usd	23.13	-0.3300	454,522	23.25	22.89	23.54	29.54	18.18	85,705,659	7.895	2b	2.7	0.64		
cnn-money	pl	-1.40%	23.21	23.13	-0.33	420,901	23.25	22.89	23.54				7.9	$2.0b	2.76%			
easystockalterts	pl	-1.43%	23.21	23.13	-0.33	454522	23.25	22.89	23.54	29.54	18.18		7.89				2.94	
eresearch-fidelity-com	pl	-1.40%	23.2100	23.1300	-0.3300	454,522	23.2500	22.8900	23.5400	29.5400	18.1800	85,706,000	8.01	$2.02b	2.72%	$0.160000		
finance-abc7-com	pl	-1.402%	23.21 usd	23.13	-0.3300	454,522	23.25	22.89	23.54	29.54	18.18	85,705,659						
finance-abc7chicago-com	pl	-1.402%	23.21 usd	23.13	-0.3300	454,522	23.25	22.89	23.54	29.54	18.18	85,705,659						
financial-content	pl	-1.402%	23.21 usd	23.13	-0.3300	454,522	23.25	22.89	23.54	29.54	18.18	85,705,659						
finapps-forbes-com	pl	-1.4%	$23.21	23.13	-0.33	454,522	23.25	22.89	23.54	29.54	18.18	86 mil	7.9	2 bil	2.8	0.64	2.94	
finviz	pl	-1.40%	23.21			454,522			23.54	-20.54%	29.87%	93.71m	7.89	2.18b		0.64	2.94	
fool	pl	-1.40%	$23.21	$23.13	-0.33	454,522	$23.25	$22.89	$23.54	$29.54	$18.18		7.90	$1.99b	2.70%	0.64		
foxbusiness	pl		$23.21		-0.33	454,522			$23.54									
google-finance	pl	(-1.40%)	23.21	23.13	-0.33	454,522.00	23.25	22.89		29.54	18.18	85.71m	7.89	1.99b	2.76	0.16	2.94	
howthemarketworks	pl	-1.402%	23.21	23.13	-0.33	449,143	23.25	22.89	23.54									
hpcwire	pl	-1.402%	23.21 usd	23.13	-0.3300	454,522	23.25	22.89	23.54	29.54	18.18	85,705,659						
insidestocks	pl	-1.40%	23.21	23.13	-0.33	449143	23.25	22.89					price earnings ratio: 8.69					
investopedia	pl	-1.40 %	$23.21	23.13	-0.33				23.54									
investorguide	pl	-1.40%	23.21	23.13	-0.33		23.25	22.89		29.54	18.18		8.01	1.989b			2.94	
marketintellisearch	pl	-1.4 %	$23.21	$23.13	-0.33	388.70k	$23.25	$22.89	$23.54			93.71m	8.01	2.21b	2.72 %		2.94	
marketwatch	pl	-1.40%	$23.21	open: 23.13	-0.33	33,095	$23.25	$22.89	$23.54	$29.54	$18.18		7.90	$2.00b	2.76%	0.16	2.94	
minyanville	pl	-1.402%	23.21 usd	23.13	-0.3300	454,522	23.25	22.89	23.54	29.54	18.18	85,705,659						
msn-money	pl	-1.40%	23.21	23.13	-0.33	454,522	23.25	22.89	23.54	29.54	18.18	93.71 mil	7.89	2.22 bil	2.72%	0.64	2.94	
nasdaq-com	pl	1.4%	$ 23.21		0.33	454,522	$ 23.25	$ 22.89	$ 23.54	$ 29.54	$ 18.18	85,706,000	7.89	$ 1,989,236,260	2.72 %	$0.640000	$ 2.94	
optimum	pl	-1.40%	23.21 ( 4:15 pm edt)	23.13	-0.33	454,522	23.25	22.89	23.54	29.54	18.18	85.71m	7.9	2.0b	2.76	0.64	2.94	
paidcontent	pl	-1.402%	23.21 usd	23.13	-0.3300	454,522	23.25	22.89	23.54	29.54	18.18	85,705,659						
pc-quote	pl	-1.40%	23.21	23.13	-0.33	454,522	23.25	22.89	23.54	29.54	18.18	86,924,567	8.0068	2,017,519,000		0.16		
personal-wealth-biz	pl	-1.40%	23.21	23.13	-0.33	454,522	23.25	22.89	23.54	29.54	18.18		8.01		2.46	0.58	2.94	
predictwallstreet	pl	-1.40%	23.21		-0.33	454,522												
raymond-james	pl	-1.40	23.21	23.13	-0.33	454,522	23.25	22.89	23.21	29.54	18.18		7.79				2.98	
renewable-energy-world	pl	-1.402%	23.21 usd	23.13	-0.3300	454,522	23.25	22.89	23.54	29.54	18.18	85,705,659						
screamingmedia	pl	-1.40%	$	open: 23.13	-0.33	33,095	$23.25	$22.89	$23.54	$29.54	$18.18		7.90	$2.00b	2.76%	0.16	2.94	
scroli	pl	%	pl			0												
simple-stock-quotes	pl	-1.40%	last trade: 23.21		change: -0.330								p/e ratio: 8.01					
smartmoney	pl	(-1.40%)	23.21	$23.13	-0.33	454,522	$23.25	$22.89	$23.54	$29.54	$18.18			2,017,500	2.72%	$0.16		
stocknod	pl	-1.402%	23.21 usd	23.13	-0.3300	454,522	23.25	22.89	23.54	29.54	18.18	85,705,659						
stockpickr	pl	-1.40%	$23.21 -0.33 | -1.40%	23.13	-0.33	454.52k	23.25	22.89	23.54	29.54	18.18							
stocksmart	pl	.0 %	$23.55	26.83	0	55,456	23.96	23.51										
stocktwits	pl	-1.44%	23.20		-0.34													
streetinsider-com	pl	1.4%	23.21	$23.13	-0.33	454,522	$23.25	$22.89	$23.54	$29.54	$18.18		7.89				$2.94	
thecramerreport	pl		23.21	23.13	-0.33	454522	23.25	22.89										
thestree	pl	-1.4%	$23.21	23.13	-0.33	454522	23.25	22.89	23.54	-29.54	18.18	8.5705659e7		1.997798911e9				
tickerspy	pl	-1.40%	$23.21	23.13	-0.33	454,522	23.25	22.89	23.54	29.54	18.18		8.0	2.0b	2.72%	$0.16		
tmx-quotemedia	pl	-1.40%	23.210	23.130	-0.330	454,522	23.250	22.890	23.540	29.540	18.180	85,705,659	8.00	1,989,228,345	2.719	0.160 usd	2.94	
updown	pl	-1.40%	$23.21	$23.13	-$0.33	420,901	$23.25	$22.89	$23.54	$29.54	$18.18	85.70b	7.90	$2.01b			2.98	
wallstreetsurvivor	pl	-1.40%	23.21	23.13	-0.33	449,143	23.25	22.89		29.54	18.18		8.00	$2b	2.70%	0.54 -	2.97	
yahoo-finance	pl	1.40%	23.21	23.13	0.33	454,522	23.25	22.89	23.54	29.54	18.18		7.89	1.99b	2.70%	0.64	2.94	
ycharts-com	pl	-1.32%	23.20		-0.31					29.54	18.18		7.89	1.99b	2.74%		2.94	
zacks	pl	(-1.40%)	23.21		-0.33	vol.  454,522	23.25	22.89		29.54	18.18		8.82	2.02 b	2.72	0.64	2.67	
advfn	nyny	1.77	1.15	1.13	0.02	304331	1.15	1.08										
barchart	nyny	+1.77%	1.15	1.10	+0.02	294,287	1.15	1.08	1.13	1.56	0.45		0.00	$80.02 m			-0.25	
barrons	nyny	1.77%	1.15	1.13	+0.02	304,331	1.15	1.08				69.42 million		$100.50 million	nyny has not issued dividends in more than 1 year.			
bloomberg	nyny	1.770%	1.150	1.130	0.020	304,331	1.150	1.080		1.75	0.45	69.705mil		80.161mil			-0.100	
boston-com	nyny	+1.770%	1.150 usd	1.130	+0.0200	304,331	1.150	1.080	1.130	1.750	0.4500	69,705,483						
bostonmerchant	nyny	+1.770%	1.150 usd	1.130	+0.0200	304,331	1.150	1.080	1.130	1.750	0.4500	69,705,483						
business-insider	nyny	+1.770%	1.150 usd	1.130	+0.0200	304,331	1.150	1.080	1.130	1.750	0.4500	69,705,483						
chron	nyny	+1.770%	1.150 usd	1.130	+0.0200	304,331	1.150	1.080	1.130	1.750	0.4500	69,705,483						
cio-com	nyny	+1.77%	1.150 usd	1.130	+0.0200	304,331	1.150	1.080	1.130	1.750	0.4500	69,705,483		80m				
cnn-money	nyny	-0.88%today&rsquo;s change	1.12data as of 3:59pm et	1.13	-0.01	303,431	1.14	1.08	1.13				nm	$78.1m				
easystockalterts	nyny	1.77%	1.15	1.13	+0.02	304331	1.15	1.08	1.13	1.75	0.45						-0.25	
eresearch-fidelity-com	nyny	1.77%	1.1500	1.1300	0.0200	304,331	1.1500	1.0800	1.1300	1.7500	0.4500	69,705,000	nm	$78.77m				
finance-abc7-com	nyny	+1.770%	1.150 usd	1.130	+0.0200	304,331	1.150	1.080	1.130	1.750	0.4500	69,705,483						
finance-abc7chicago-com	nyny	+1.770%	1.150 usd	1.130	+0.0200	304,331	1.150	1.080	1.130	1.750	0.4500	69,705,483						
financial-content	nyny	+1.770%	1.150 usd	1.130	+0.0200	304,331	1.150	1.080	1.130	1.750	0.4500	69,705,483						
finapps-forbes-com	nyny	1.8%	$1.15	1.13	0.02	304,331	1.15	1.08	1.13	1.75	0.45	70 mil		80 mil	0.0	0.00		
finviz	nyny	1.77%	1.15			304,331			1.13	-34.29%	155.56%	69.71m		78.77m			-0.25	
fool	nyny	-1.77%	$1.13	$1.13	-0.02	284,896	$1.14	$1.08	$1.13	$1.75	$0.45		0.00	$78.77m				
foxbusiness	nyny		$1.15		+0.02	304,331			$1.13									
google-finance	nyny	(1.77%)	1.15	1.13	+0.02	304,331.00	1.15	1.08		1.75	0.45	69.71m		80.16m			-0.25	
howthemarketworks	nyny	1.77%	1.15	1.13	0.02	304,331	1.15	1.08	1.13									
hpcwire	nyny	+1.770%	1.150 usd	1.130	+0.0200	304,331	1.150	1.080	1.130	1.750	0.4500	69,705,483						
insidestocks	nyny	+1.77%	1.15	1.10	+0.02	304331	1.15	1.08										
investopedia	nyny	+1.77 %	$1.15	1.13	+0.02				1.13									
investorguide	nyny	+1.77%	1.15	1.10	+0.02		1.15	1.08		2.08	0.52			80.2m			-0.251	
marketintellisearch	nyny	1.77 %	$1.15	$1.10	0.02	303.30k	$1.15	$1.08	$1.13			69.71m	0.00	0.08b	0.0 %		-0.25	
marketwatch	nyny	+1.77%	$1.15	open: 1.13	+0.02	304,331	$1.15	$1.10	$1.13	$1.56	$0.45			$100.50m				
minyanville	nyny	+1.770%	1.150 usd	1.130	+0.0200	304,331	1.150	1.080	1.130	1.750	0.4500	69,705,483						
msn-money	nyny	+1.77%	1.15	1.13	+0.02	304,331	1.15	1.08	1.13	1.75	0.45	69.71 mil	-4.60	78.77 mil			-0.25	
nasdaq-com	nyny	1.77%	$ 1.15	$ 1.13	0.02	304,331	$ 1.15	$ 1.08	$ 1.13	$ 1.75	$ 0.45	89,592,000		$ 103,030,800			$ -0.25	
optimum	nyny	+1.77%	1.15 ( 4:00 pm edt)	1.13	+0.02	304,331	1.15	1.08	1.13	1.75	0.45	69.71m		80.2m			-0.25	
paidcontent	nyny	+1.770%	1.150 usd	1.130	+0.0200	304,331	1.150	1.080	1.130	1.750	0.4500	69,705,483						
pc-quote	nyny	-0.89%	1.12	1.13	-0.01	304,331	1.15	1.08	1.13	1.75	0.45	90,391,964	-4.52	101,239,000				
personal-wealth-biz	nyny	+1.77%	1.15	1.10		304,331	1.15	1.08	1.13	2.08	0.52					0.00	-0.251	
predictwallstreet	nyny	+1.77%	1.15		+0.02	304,331												
raymond-james	nyny	1.77	1.15	1.13	0.02	304,331	1.15	1.08	1.15	1.75	0.45						-0.25	
renewable-energy-world	nyny	+1.770%	1.150 usd	1.130	+0.0200	304,331	1.150	1.080	1.130	1.750	0.4500	69,705,483						
screamingmedia	nyny	+1.77%	$	open: 1.13	+0.02	304,331	$1.15	$1.08	$1.13	$1.56	$0.45			$100.50m				
scroli	nyny	%	nyny			0												
simple-stock-quotes	nyny	+1.77%	last trade: 1.15		change: 0.020													
smartmoney	nyny	(1.77%)	1.15	$1.13	0.02	304,331	$1.15	$1.08	$1.13	$1.75	$0.45			78,800	0.00%	$0.00		
stocknod	nyny	+1.770%	1.150 usd	1.130	+0.0200	304,331	1.150	1.080	1.130	1.750	0.4500	69,705,483						
stockpickr	nyny	1.77%	$1.15 0.02 | 1.77%	1.13	0.02	304.33k	1.15	1.08	1.13	1.75	0.45							
stocksmart	nyny	.0 %	$.57	1	0	16,703	.6077	.57										
stocktwits	nyny	-1.77%	1.11		-0.02													
streetinsider-com	nyny	1.77%	1.15	$1.13	+0.02	304,331	$1.15	$1.08	$1.13	$1.75	$0.45						$-0.25	
thecramerreport	nyny		1.15	1.10	+0.02	304331	1.15	1.08										
thestree	nyny	1.77%	$1.15	1.13	0.02	304331	1.15	1.08	1.13	-1.75	0.45	6.9705483e7		7.6676031e7				
tickerspy	nyny	1.77%	$1.15	1.13	+0.02	304,331	1.15	1.08	1.13	1.75	0.45		-4.5	78.7m	0.00%	$0.00		
tmx-quotemedia	nyny	1.77%	1.150	1.130	0.020	304,331	1.150	1.080	1.130	1.750	0.450	69,705,483		80,161,305			-0.25	
updown	nyny	1.77%	$1.15	$1.13	$0.02	304,331	$1.15	$1.08	$1.13	$1.75	$0.45	69.70b		$79m			-0.25	
wallstreetsurvivor	nyny	1.77%	1.15	1.13	0.02	304,331	1.15	1.08		1.56	0.45			$79m			-0.28	
yahoo-finance	nyny	1.77%	1.15	1.10	0.02	304,331	1.15	1.08	1.13	1.75	0.45			80.16m			-0.25	
ycharts-com	nyny	-0.89%	1.11		-0.01					1.75	0.45			77.23m	0.00%		-0.25	
zacks	nyny	(1.77%)	1.15		0.02	vol.  304,331	1.15	1.08		1.75	0.45			101.24 m	0.00	0.00	-.2	
advfn	pm	0.39	69.41	68.64	0.27	5301561	69.455	68.47										
barchart	pm	+0.39%	69.41	68.64	+0.27	5,301,561	69.46	68.47	69.14	71.09	46.24		16.93	$124.74 b	3.75%	$2.56	+4.08	
barrons	pm	0.39%	69.41	68.64	+0.27	5.288m	69.455	68.47				1.84 billion		$121.36 billion	3.69%	$0.64		
bloomberg	pm	0.391%	69.410	68.640	0.270	5,301,561	69.455	68.470		71.75	47.66	1,778.409mil	16.929	123,439.400mil	3.688	0.640 regular cash	4.100	
boston-com	pm	+0.3905%	69.41 usd	68.64	+0.2700	5,301,561	69.45	68.47	69.14	70.77	46.34	1,778,409,015						
bostonmerchant	pm	+0.3905%	69.41 usd	68.64	+0.2700	5,301,561	69.45	68.47	69.14	70.77	46.34	1,778,409,015						
business-insider	pm	+0.3905%	69.41 usd	68.64	+0.2700	5,301,561	69.45	68.47	69.14	70.77	46.34	1,778,409,015						
chron	pm	+0.3905%	69.41 usd	68.64	+0.2700	5,301,561	69.45	68.47	69.14	70.77	46.34	1,778,409,015						
cio-com	pm	+0.39%	69.41 usd	68.64	+0.2700	5,301,561	69.45	68.47	69.14	70.77	46.34	1,778,409,015	17.01	123b	3.8	2.56		
cnn-money	pm	+0.39%	69.41	68.65	+0.27	5,298,543	69.46	68.47	69.14				17.0	$123.4b	3.69%			
easystockalterts	pm	0.39%	69.41	68.64	+0.27	5301561	69.46	68.47	69.14	71.75	46.39		17.01				4.08	
eresearch-fidelity-com	pm	0.39%	69.4100	68.6400	0.2700	5,301,561	69.4550	68.4700	69.1400	71.7500	47.6650	1,778,409,000	16.95	$122.96b	3.70%	$0.640000		
finance-abc7-com	pm	+0.3905%	69.41 usd	68.64	+0.2700	5,301,561	69.45	68.47	69.14	70.77	46.34	1,778,409,015						
finance-abc7chicago-com	pm	+0.3905%	69.41 usd	68.64	+0.2700	5,301,561	69.45	68.47	69.14	70.77	46.34	1,778,409,015						
financial-content	pm	+0.3905%	69.41 usd	68.64	+0.2700	5,301,561	69.45	68.47	69.14	70.77	46.34	1,778,409,015						
finapps-forbes-com	pm	0.4%	$69.41	68.64	0.27	5,301,561	69.46	68.47	69.14	71.75	47.66	1.78 bil	17.0	123 bil	3.7	2.56	4.08	
finviz	pm	0.39%	69.41			5,301,561			69.14	-2.36%	51.83%	1.78b	16.97	123.44b		2.56	4.09	
fool	pm	+0.39%	$69.41	$68.64	0.27	5,298,543	$69.46	$68.47	$69.14	$71.75	$47.67		16.50	$123.44b	4.90%	2.56		
foxbusiness	pm		$69.41		+0.27	5,313,900			$69.14									
google-finance	pm	(0.39%)	69.41	68.64	+0.27	5.30m	69.46	68.47		71.75	47.67	1.78b	16.99	123.44b	3.69	0.64	4.09	
howthemarketworks	pm	0.391%	69.41	68.64	0.27	5,288,575	69.455	68.47	69.14									
hpcwire	pm	+0.3905%	69.41 usd	68.64	+0.2700	5,301,561	69.45	68.47	69.14	70.77	46.34	1,778,409,015						
insidestocks	pm	+0.39%	69.41	68.64	+0.27	5289075	69.46	68.47					price earnings ratio: 17.22					
investopedia	pm	+0.39 %	$69.41	68.64	+0.27				69.14									
investorguide	pm	+0.39%	69.41	68.64	+0.27		69.455	68.47		71.75	47.67		16.94	123.4b			4.081	
marketintellisearch	pm	0.39 %	$69.41	$68.64	0.27	4815.90k	$69.45	$68.47	$69.14			1778.41m	16.90	122.96b	3.7 %		4.09	
marketwatch	pm	+0.39%	$69.25	open: 68.64	+0.27	85,686	$69.46	$68.47	$69.14	$71.75	$48.26		16.66	$121.36b	3.69%	0.64	4.17	
minyanville	pm	+0.3905%	69.41 usd	68.64	+0.2700	5,301,561	69.45	68.47	69.14	70.77	46.34	1,778,409,015						
msn-money	pm	+0.39%	69.41	68.64	+0.27	5.3 mil	69.46	68.47	69.14	71.75	47.67	1.78 bil	17.01	122.96 bil	3.70%	2.56	4.09	
nasdaq-com	pm	0.39%	$ 69.41		0.27	5,301,561	$ 69.455	$ 68.47	$ 69.14	$ 71.75	$ 47.665	1,778,409,000	17.01	$ 123,439,368,690	3.7 %	$2.560000	$ 4.08	
optimum	pm	+0.39%	69.41 ( 4:15 pm edt)	68.64	+0.27	5,301,561	69.45	68.47	69.14	71.75	46.39	1.78b	17.0	123.4b	3.69	2.56	4.08	
paidcontent	pm	+0.3905%	69.41 usd	68.64	+0.2700	5,301,561	69.45	68.47	69.14	70.77	46.34	1,778,409,015						
pc-quote	pm	0.39%	69.41	68.64	0.27	5,301,561	69.455	68.47	69.14	71.75	47.67	1,771,491,068	16.94608	122,959,195,000		0.64		
personal-wealth-biz	pm	+0.39%	69.41	68.64		5,313,900	69.455	68.47	69.14	71.75	47.67		16.94		3.70	2.56	4.081	
predictwallstreet	pm	+0.39%	69.41		+0.27	5,301,561												
raymond-james	pm	0.39	69.41	68.64	0.27	5,301,561	69.46	68.47	69.41	71.75	47.67		17.01				4.08	
renewable-energy-world	pm	+0.3905%	69.41 usd	68.64	+0.2700	5,301,561	69.45	68.47	69.14	70.77	46.34	1,778,409,015						
screamingmedia	pm	+0.39%	$	open: 68.64	+0.27	85,686	$69.46	$68.47	$69.14	$71.75	$48.26		16.66	$121.36b	3.69%	0.64	4.17	
scroli	pm	0.40%	pm 69.42	68.64	0.28	4,420,427	69.43	68.47	69.14	71.75	47.67		16.99				4.09	
simple-stock-quotes	pm	+0.39%	last trade: 69.41		change: 0.270								p/e ratio: 16.94					
smartmoney	pm	(0.39%)	69.41	$68.64	0.27	5,301,561	$69.46	$68.47	$69.14	$71.75	$47.66			122,959,200	3.70%	$0.64		
stocknod	pm	+0.3905%	69.41 usd	68.64	+0.2700	5,301,561	69.45	68.47	69.14	70.77	46.34	1,778,409,015						
stockpickr	pm	0.39%	$69.41 0.27 | 0.39%	68.67	0.27	5.30m	69.46	68.47	69.14	71.75	47.67							
stocksmart	pm	.0 %	$71.08	58.45	0	407,210	71.75	71.04										
stocktwits	pm	0.42%	69.43		+0.29													
streetinsider-com	pm	0.39%	69.41	$68.64	+0.27	5,301,561	$69.46	$68.47	$69.14	$71.75	$46.39		17.01				$4.08	
thecramerreport	pm		69.41	68.64	+0.27	5301561	69.455	68.47										
thestree	pm	0.39%	$69.41	68.67	0.27	5301561	69.46	68.47	69.14	-71.75	47.67	1.778409015e9		1.21358631184e11				
tickerspy	pm	0.39%	$69.41	68.64	+0.27	5,301,561	69.45	68.47	69.14	71.75	47.66		16.9	123.2b	3.70%	$0.64		
tmx-quotemedia	pm	0.39%	69.410	68.640	0.270	5,313,900	69.455	68.470	69.140	71.750	47.665	1,778,409,015	16.90	123,439,369,731	3.703	0.640 usd	4.08	
updown	pm	0.39%	$69.41	$68.64	$0.27	5,214,726	$69.46	$68.47	$69.14	$71.75	$47.66	1778.40b	16.82	$122.95b			4.11	
wallstreetsurvivor	pm	0.39%	69.41	68.64	0.27	5,288,575	69.46	68.47		71.75	50.54		16.90	$123b	3.70%	2.44 -	3.92	
yahoo-finance	pm	0.39%	69.41	68.64	0.27	5,301,561	69.46	68.47	69.14	71.75	47.67		17.01	123.44b	3.80%	2.56	4.08	
ycharts-com	pm	+0.40%	69.43		+0.28					71.75	46.39		17.02	124.77b	3.78%		4.08	
zacks	pm	(0.39%)	69.41		0.27	vol.  5,301,561	69.46	68.47		71.75	46.39		17.16	122.96 b	3.70	2.56	4.03	
advfn	usph	-2.71	25.47	25.83	-0.71	33148	26.01	25.4										
barchart	usph	-2.71%	25.47	25.83	-0.71	35,275	26.01	25.40	26.18	26.23	15.19		19.54	$300.29 m	1.26%	$0.32	+1.37	
barrons	usph	2.71%	25.47	25.83	-0.71	33,148	26.01	25.40				11.87 million		$299.77 million	1.26%	$0.08		
bloomberg	usph	-2.712%	25.470	25.830	-0.710	33,148	26.010	25.400		26.23	15.30	11.802mil	19.443	300.602mil	0.628	0.080 regular cash	1.310	
boston-com	usph	-2.712%	25.47 usd	25.83	-0.7100	33,148	26.01	25.40	26.18	26.23	15.30	11,802,188						
bostonmerchant	usph	-2.712%	25.47 usd	25.83	-0.7100	33,148	26.01	25.40	26.18	26.23	15.30	11,802,188						
business-insider	usph	-2.712%	25.47 usd	25.83	-0.7100	33,148	26.01	25.40	26.18	26.23	15.30	11,802,188						
chron	usph	-2.712%	25.47 usd	25.83	-0.7100	33,148	26.01	25.40	26.18	26.23	15.30	11,802,188						
cio-com	usph	-2.71%	25.47 usd	25.83	-0.7100	33,148	26.01	25.40	26.18	26.23	15.30	11,802,188	18.59	301m	1.3	0.32		
cnn-money	usph	-2.71%	25.47	25.83	-0.71	32,156	26.01	25.40	26.18				18.6	$300.5m	1.26%			
easystockalterts	usph	-2.75%	25.47	25.83	-0.71	33148	26.01	25.40	26.18	26.23	15.30		18.59				1.37	
eresearch-fidelity-com	usph	-2.71%	25.4700	25.8300	-0.7100	33,148	26.0100	25.4000	26.1800	26.2300	15.3000	11,802,000	18.54	$308.98m	1.22%	$0.080000		
finance-abc7-com	usph	-2.712%	25.47 usd	25.83	-0.7100	33,148	26.01	25.40	26.18	26.23	15.30	11,802,188						
finance-abc7chicago-com	usph	-2.712%	25.47 usd	25.83	-0.7100	33,148	26.01	25.40	26.18	26.23	15.30	11,802,188						
financial-content	usph	-2.712%	25.47 usd	25.83	-0.7100	33,148	26.01	25.40	26.18	26.23	15.30	11,802,188						
finapps-forbes-com	usph	-2.7%	$25.47	25.83	-0.71	33,148	26.01	25.40	26.18	26.23	15.30	12 mil	18.6	301 mil	1.3	0.32	1.37	
finviz	usph	-2.71%	25.47			33,148			26.18	-2.90%	67.68%	11.80m	19.25	308.92m		0.32	1.36	
fool	usph	-2.71%	$25.47	$25.83	-0.71	33,148	$26.01	$25.40	$26.18	$26.23	$15.30		18.10	$300.60m		0.32		
foxbusiness	usph		$25.47		-0.71	33,148			$26.18									
google-finance	usph	(-2.71%)	25.47	25.83	-0.71	33,148.00	26.01	25.40		26.23	15.30	11.80m	18.68	300.60m	1.26	0.08	1.36	
howthemarketworks	usph	-2.712%	25.47	25.83	-0.71	32,156	26.01	25.4	26.18									
hpcwire	usph	-2.712%	25.47 usd	25.83	-0.7100	33,148	26.01	25.40	26.18	26.23	15.30	11,802,188						
insidestocks	usph	-2.71%	25.47	25.83	-0.71	33148	26.01	25.40					price earnings ratio: 19.59					
investopedia	usph	-2.71 %	$25.47	25.83	-0.71				26.18									
investorguide	usph	-2.71%	25.47	25.99	-0.71		26.01	25.40		26.23	15.30		19.25	300.6m			1.36	
marketintellisearch	usph	-2.71 %	$25.47	$25.99	-0.71	34.20k	$26.01	$25.40	$26.18			11.80m	19.25	0.31b	1.22 %		1.36	
marketwatch	usph	-2.71%	$25.46	open: 25.83	-0.71	1,092	$26.01	$25.40	$26.18	$26.23	$15.30		18.76	$299.77m	1.26%	0.08	1.36	
minyanville	usph	-2.712%	25.47 usd	25.83	-0.7100	33,148	26.01	25.40	26.18	26.23	15.30	11,802,188						
msn-money	usph	-2.71%	25.47	25.83	-0.71	33,148	26.01	25.40	26.18	26.23	15.30	11.80 mil	18.73	308.98 mil	1.22%	0.32	1.36	
nasdaq-com	usph	2.71%	$ 25.47	$ 25.83	0.71	33,148	$ 26.01	$ 25.40	$ 26.18	$ 26.23	$ 15.30	11,802,000	18.59	$ 300,596,940	1.22 %	$0.320000	$ 1.37	
optimum	usph	-2.71%	25.47 ( 4:30 pm edt)	25.83	-0.71	33,148	26.01	25.40	26.18	26.23	15.30	11.80m	18.6	300.6m	1.26	0.32	1.37	
paidcontent	usph	-2.712%	25.47 usd	25.83	-0.7100	33,148	26.01	25.40	26.18	26.23	15.30	11,802,188						
pc-quote	usph	-2.71%	25.47	25.83	-0.71	33,148	26.01	25.4	26.18	26.23	15.30	12,130,993	19.25	308,976,000		0.08		
personal-wealth-biz	usph	-2.71%	25.47	25.99	-0.71	33,148	26.01	25.40	26.18	26.23	15.30		19.25		0.61	0.16	1.36	
predictwallstreet	usph	-2.71%	25.47		-0.71	33,148												
raymond-james	usph	-2.71	25.47	25.83	-0.71	33,148	26.01	25.40	25.47	26.23	15.30		18.32				1.39	
renewable-energy-world	usph	-2.712%	25.47 usd	25.83	-0.7100	33,148	26.01	25.40	26.18	26.23	15.30	11,802,188						
screamingmedia	usph	-2.71%	$	open: 25.83	-0.71	1,092	$26.01	$25.40	$26.18	$26.23	$15.30		18.76	$299.77m	1.26%	0.08	1.36	
scroli	usph	%	usph			0												
simple-stock-quotes	usph	-2.71%	last trade: 25.47		change: -0.710								p/e ratio: 19.25					
smartmoney	usph	(-2.71%)	25.47	$25.83	-0.71	33,148	$26.01	$25.40	$26.18	$26.23	$15.30			309,000	1.22%	$0.08		
stocknod	usph	-2.712%	25.47 usd	25.83	-0.7100	33,148	26.01	25.40	26.18	26.23	15.30	11,802,188						
stockpickr	usph	-2.71%	$25.47 -0.71 | -2.71%	25.83	-0.71	33.15k	26.01	25.40	26.18	26.23	15.30							
stocksmart	usph	.0 %	$24.025	19.7	0	3,837	25.44	24.01										
stocktwits	usph	-2.87%	25.43		-0.75													
streetinsider-com	usph	2.71%	25.47	$25.83	-0.71	33,148	$26.01	$25.40	$26.18	$26.23	$15.30		18.59				$1.37	
thecramerreport	usph		25.47	25.99	-0.71	33148	26.01	25.40										
thestree	usph	-2.71%	$25.47	25.83	-0.71	33148	26.01	25.4	26.18	-26.23	15.3	1.1802188e7		2.99067444e8				
tickerspy	usph	-2.71%	$25.47	25.83	-0.71	33,148	26.01	25.40	26.18	26.23	15.30		19.2	308.8m	1.22%	$0.08		
tmx-quotemedia	usph	-2.71%	25.470	25.830	-0.710	33,148	26.010	25.400	26.180	26.230	15.300	11,802,188	19.10	300,601,728	1.222	0.080 usd	1.37	
updown	usph	-2.71%	$25.47	$25.83	-$0.71	32,056	$26.01	$25.40	$26.18	$26.23	$15.30	11.80b	18.83	$309m			1.39	
wallstreetsurvivor	usph	-2.71%	25.47	25.83	-0.71	32,156	26.01	25.40		26.23	15.30		19.10	$309m	1.20%		1.32	
yahoo-finance	usph	2.71%	25.47	25.99	0.71	33,148	26.01	25.40	26.18	26.23	15.30		18.73	300.60m	1.30%	0.32	1.36	
ycharts-com	usph	-2.86%	25.43		-0.75					26.23	15.30		18.70	299.82m	1.34%		1.36	
zacks	usph	(-2.71%)	25.47		-0.71	vol.  33,148	26.01	25.40		26.23	15.30		20.14	308.98 m	1.22	0.32	1.3	
advfn	adpi	-0.15	13.09	13.04	-0.02	28670	13.11	12.9897										
barchart	adpi	-0.15%	13.09	13.04	-0.02	29,681	13.11	12.99	13.11	13.86	10.05		15.16	$201.72 m			+0.74	
barrons	adpi	0.15%	13.09	13.04	-0.02	28,670	13.11	12.99				15.96 million		$201.17 million	adpi has not issued dividends in more than 1 year.			
bloomberg	adpi	-0.153%	13.090	13.040	-0.020	28,670	13.110	12.990		13.86	10.05	15.427mil	17.224	201.944mil			0.760	
boston-com	adpi	-0.1526%	13.09 usd	13.04	-0.0200	28,670	13.11	12.99	13.11	13.86	10.05	15,427,329						
bostonmerchant	adpi	-0.1526%	13.09 usd	13.04	-0.0200	28,670	13.11	12.99	13.11	13.86	10.05	15,427,329						
business-insider	adpi	-0.1526%	13.09 usd	13.04	-0.0200	28,670	13.11	12.99	13.11	13.86	10.05	15,427,329						
chron	adpi	-0.1526%	13.09 usd	13.04	-0.0200	28,670	13.11	12.99	13.11	13.86	10.05	15,427,329						
cio-com	adpi	-0.15%	13.09 usd	13.04	-0.0200	28,670	13.11	12.99	13.11	13.86	10.05	15,427,329	17.69	202m				
cnn-money	adpi	-0.15%	13.09	13.04	-0.02	28,670	13.11	12.99	13.11				17.7	$201.9m				
easystockalterts	adpi	-0.15%	13.09	13.04	-0.02	28670	13.11	12.99	13.11	13.86	10.05		17.69				0.74	
eresearch-fidelity-com	adpi	-0.15%	13.0900	13.0400	-0.0200	28,670	13.1100	12.9897	13.1100	13.8600	10.0525	15,427,000	17.72	$202.25m				
finance-abc7-com	adpi	-0.1526%	13.09 usd	13.04	-0.0200	28,670	13.11	12.99	13.11	13.86	10.05	15,427,329						
finance-abc7chicago-com	adpi	-0.1526%	13.09 usd	13.04	-0.0200	28,670	13.11	12.99	13.11	13.86	10.05	15,427,329						
financial-content	adpi	-0.1526%	13.09 usd	13.04	-0.0200	28,670	13.11	12.99	13.11	13.86	10.05	15,427,329						
finapps-forbes-com	adpi	-0.2%	$13.09	13.04	-0.02	28,670	13.11	12.99	13.11	13.86	10.05	15 mil	17.7	202 mil	0.0	0.00	0.74	
finviz	adpi	-0.15%	13.09			28,670			13.11	-5.56%	30.25%	15.43m	17.69	201.98m			0.74	
fool	adpi	-0.15%	$13.09	$13.04	-0.02	27,369	$13.11	$12.99	$13.11	$13.86	$10.05		17.70	$201.94m				
foxbusiness	adpi		$13.09		-0.02	28,670			$13.11									
google-finance	adpi	(-0.15%)	13.09	13.04	-0.02	28,670.00	13.11	12.99		13.86	10.05	15.43m	17.65	201.94m			0.74	
howthemarketworks	adpi	-0.153%	13.09	13.04	-0.02	27,369	13.11	12.9897	13.11									
hpcwire	adpi	-0.1526%	13.09 usd	13.04	-0.0200	28,670	13.11	12.99	13.11	13.86	10.05	15,427,329						
insidestocks	adpi	-0.15%	13.09	13.04	-0.02	28670	13.11	12.99										
investopedia	adpi	-0.15 %	$13.09	13.04	-0.02				13.11									
investorguide	adpi	-0.15%	13.09	13.04	-0.02		13.11	12.9897		13.86	10.05		17.74	201.9m			0.739	
marketintellisearch	adpi	-0.15 %	$13.09	$13.04	-0.02	15.70k	$13.11	$12.99	$13.11			15.43m	17.72	0.20b	0.0 %		0.74	
marketwatch	adpi	-0.15%	$13.09	open: 13.04	-0.02	867	$13.11	$12.99	$13.11	$13.86	$10.05		17.49	$201.17m			0.75	
minyanville	adpi	-0.1526%	13.09 usd	13.04	-0.0200	28,670	13.11	12.99	13.11	13.86	10.05	15,427,329						
msn-money	adpi	-0.15%	13.09	13.04	-0.02	28,670	13.11	12.99	13.11	13.86	10.05	15.43 mil	17.69	202.25 mil			0.74	
nasdaq-com	adpi	0.15%	$ 13.09	$ 13.04	0.02	28,670	$ 13.11	$ 12.9897	$ 13.11	$ 13.86	$ 10.0525	15,427,000	17.69	$ 201,939,430			$ 0.74	
optimum	adpi	-0.15%	13.09 ( 4:30 pm edt)	13.04	-0.02	28,670	13.11	12.99	13.11	13.86	10.05	15.43m	17.7	201.9m			0.74	
paidcontent	adpi	-0.1526%	13.09 usd	13.04	-0.0200	28,670	13.11	12.99	13.11	13.86	10.05	15,427,329						
pc-quote	adpi	-0.15%	13.09	13.04	-0.02	28,670	13.11	12.9897	13.11	13.86	10.05	15,450,573	17.71622	202,248,000				
personal-wealth-biz	adpi	-0.15%	13.09	13.04	-0.02	28,670	13.11	12.9897	13.11	13.86	10.05		17.74			0.00	0.739	
predictwallstreet	adpi	-0.15%	13.09		-0.02	28,670												
raymond-james	adpi	-0.15	13.09	13.04	-0.02	28,670	13.11	12.99	13.09	13.86	10.05		17.22				0.76	
renewable-energy-world	adpi	-0.1526%	13.09 usd	13.04	-0.0200	28,670	13.11	12.99	13.11	13.86	10.05	15,427,329						
screamingmedia	adpi	-0.15%	$	open: 13.04	-0.02	867	$13.11	$12.99	$13.11	$13.86	$10.05		17.49	$201.17m			0.75	
scroli	adpi	%	adpi			0												
simple-stock-quotes	adpi	-0.15%	last trade: 13.09		change: -0.020								p/e ratio: 17.74					
smartmoney	adpi	(-0.15%)	13.09	$13.04	-0.02	28,670	$13.11	$12.99	$13.11	$13.86	$10.05			202,300	0.00%	$0.00		
stocknod	adpi	-0.1526%	13.09 usd	13.04	-0.0200	28,670	13.11	12.99	13.11	13.86	10.05	15,427,329						
stockpickr	adpi	-0.15%	$13.09 -0.02 | -0.15%	13.04	-0.02	28.67k	13.11	12.99	13.11	13.86	10.05							
stocksmart	adpi	.0 %	$13.11	13.51	0	18,468	13.28	13.02										
stocktwits	adpi	-0.08%	13.10		-0.01													
streetinsider-com	adpi	0.15%	13.09	$13.04	-0.02	28,670	$13.11	$12.99	$13.11	$13.86	$10.05		17.69				$0.74	
thecramerreport	adpi		13.09	13.04	-0.02	28670	13.11	12.9897										
thestree	adpi	-0.15%	$13.09	13.04	-0.02	28670	13.11	12.99	13.11	-13.86	10.05	1.5427329e7		2.0117237e8				
tickerspy	adpi	-0.15%	$13.09	13.04	-0.02	28,670	13.11	12.99	13.11	13.86	10.05		17.7	202.2m	0.00%	$0.00		
tmx-quotemedia	adpi	-0.15%	13.090	13.040	-0.020	28,670	13.110	12.990	13.110	13.860	10.053	15,427,329	17.70	201,943,737			0.74	
updown	adpi	-0.15%	$13.09	$13.04	-$0.02	27,203	$13.11	$12.99	$13.11	$13.86	$10.05	15.42b	17.30	$202m			0.76	
wallstreetsurvivor	adpi	-0.15%	13.09	13.04	-0.02	27,369	13.11	12.99		13.86	10.05		17.70	$202m			0.65	
yahoo-finance	adpi	0.15%	13.09	13.04	0.02	28,670	13.11	12.99	13.11	13.86	10.05		17.71	201.94m			0.74	
ycharts-com	adpi	-0.08%	13.10		-0.01					13.86	10.05		17.70	201.87m	0.00%		0.74	
zacks	adpi	(-0.15%)	13.09		-0.02	vol.  28,670	13.11	12.99		13.86	10.05		15.24	202.25 m	0.00	0.00	.86	
advfn	lm	-2.60	33.33	33.61	-0.89	1633168	33.61	33.13										
barchart	lm	-2.60%	33.33	33.58	-0.89	1,633,168	33.61	33.13	34.22	37.73	24.76		20.71	$5.07 b	0.97%	$0.32	+1.66	
barrons	lm	2.60%	33.33	33.61	-0.89	1.623m	33.61	33.13				155.48 million		$4.93 billion	0.96%	$0.08		
bloomberg	lm	-2.601%	33.330	33.610	-0.890	1,633,168	33.610	33.130		37.82	24.94	148.776mil	18.016	4,958.719mil	0.719	0.080 regular cash	1.850	
boston-com	lm	-2.601%	33.33 usd	33.61	-0.8900	1,633,168	33.61	33.13	34.22	37.72	24.94	148,688,069						
bostonmerchant	lm	-2.601%	33.33 usd	33.61	-0.8900	1,633,168	33.61	33.13	34.22	37.72	24.94	148,688,069						
business-insider	lm	-2.601%	33.33 usd	33.61	-0.8900	1,633,168	33.61	33.13	34.22	37.72	24.94	148,688,069						
chron	lm	-2.601%	33.33 usd	33.61	-0.8900	1,633,168	33.61	33.13	34.22	37.72	24.94	148,688,069						
cio-com	lm	-2.60%	33.33 usd	33.61	-0.8900	1,633,168	33.61	33.13	34.22	37.72	24.94	148,688,069	20.45	5b	0.9	0.32		
cnn-money	lm	-2.60%	33.33	33.61	-0.89	1,631,463	33.61	33.13	34.22				20.4	$5.0b	0.96%			
easystockalterts	lm	-2.65%	33.33	33.61	-0.89	1633168	33.61	33.13	34.22	37.72	24.94		20.45				1.63	
eresearch-fidelity-com	lm	-2.60%	33.3300	33.6100	-0.8900	1,633,168	33.6100	33.1300	34.2200	37.8200	24.9400	148,688,000	20.61	$5.09b	0.94%	$0.080000		
finance-abc7-com	lm	-2.601%	33.33 usd	33.61	-0.8900	1,633,168	33.61	33.13	34.22	37.72	24.94	148,688,069						
finance-abc7chicago-com	lm	-2.601%	33.33 usd	33.61	-0.8900	1,633,168	33.61	33.13	34.22	37.72	24.94	148,688,069						
financial-content	lm	-2.601%	33.33 usd	33.61	-0.8900	1,633,168	33.61	33.13	34.22	37.72	24.94	148,688,069						
finapps-forbes-com	lm	-2.6%	$33.33	33.61	-0.89	1,633,168	33.61	33.13	34.22	37.82	24.94	149 mil	20.1	5 bil	1.0	0.32	1.66	
finviz	lm	-2.60%	33.33			1,633,168			34.22	-11.66%	34.60%	148.69m	20.08	4.96b		0.32	1.66	
fool	lm	-2.60%	$33.33	$33.61	-0.89	1,633,063	$33.61	$33.13	$34.22	$37.82	$24.94		20.30	$4.96b	0.50%	0.32		
foxbusiness	lm		$33.33		-0.89	1,633,168			$34.22									
google-finance	lm	(-2.60%)	33.33	33.61	-0.89	1.63m	33.61	33.13		37.82	24.94	148.78m	20.13	4.96b	0.96	0.08	1.66	
howthemarketworks	lm	-2.601%	33.33	33.61	-0.89	1,622,788	33.61	33.13	34.22									
hpcwire	lm	-2.601%	33.33 usd	33.61	-0.8900	1,633,168	33.61	33.13	34.22	37.72	24.94	148,688,069						
insidestocks	lm	-2.60%	33.33	33.58	-0.89	1622788	33.61	33.13					price earnings ratio: 20.08					
investopedia	lm	-2.60 %	$33.33	33.61	-0.89				34.22									
investorguide	lm	-2.60%	33.33	33.61	-0.89		33.61	33.13		37.82	24.94		20.99	4.959b			1.63	
marketintellisearch	lm	-2.6 %	$33.33	$33.61	-0.89	1586.90k	$33.61	$33.13	$34.22			148.69m	20.61	5.09b	0.94 %		1.66	
marketwatch	lm	-2.60%	$33.31	open: 33.61	-0.89	32,544	$33.61	$33.13	$34.22	$37.82	$24.94		15.42	$4.93b	0.96%	0.08	2.16	
minyanville	lm	-2.601%	33.33 usd	33.61	-0.8900	1,633,168	33.61	33.13	34.22	37.72	24.94	148,688,069						
msn-money	lm	-2.60%	33.33	33.61	-0.89	1.63 mil	33.61	33.13	34.22	37.82	24.94	148.69 mil	20.45	5.09 bil	0.94%	0.32	1.66	
nasdaq-com	lm	2.6%	$ 33.33		0.89	1,633,168	$ 33.61	$ 33.13	$ 34.22	$ 37.82	$ 24.94	148,688,000	20.08	$ 4,955,771,040	0.94 %	$0.320000	$ 1.66	
optimum	lm	-2.60%	33.33 ( 4:15 pm edt)	33.61	-0.89	1,633,168	33.61	33.13	34.22	37.72	24.94	148.69m	20.4	5.0b	0.72	0.24	1.63	
paidcontent	lm	-2.601%	33.33 usd	33.61	-0.8900	1,633,168	33.61	33.13	34.22	37.72	24.94	148,688,069						
pc-quote	lm	-2.60%	33.33	33.61	-0.89	1,633,168	33.61	33.13	34.22	37.82	24.94	152,658,371	20.99387	5,088,104,000		0.08		
personal-wealth-biz	lm	-2.60%	33.33	33.61	-0.89	1,633,168	33.61	33.13	34.22	37.82	24.94		20.99		0.70	0.24	1.63	
predictwallstreet	lm	-2.60%	33.33		-0.89	1,633,168												
raymond-james	lm	-2.60	33.33	33.61	-0.89	1,633,168	33.61	33.13	33.33	37.82	24.94		20.45				1.63	
renewable-energy-world	lm	-2.601%	33.33 usd	33.61	-0.8900	1,633,168	33.61	33.13	34.22	37.72	24.94	148,688,069						
screamingmedia	lm	-2.60%	$	open: 33.61	-0.89	32,544	$33.61	$33.13	$34.22	$37.82	$24.94		15.42	$4.93b	0.96%	0.08	2.16	
scroli	lm	-2.60%	lm 33.33	33.61	-0.89	1,395,909	33.61	33.13	34.22	37.82	24.94		20.13				1.66	
simple-stock-quotes	lm	-2.60%	last trade: 33.33		change: -0.890								p/e ratio: 20.99					
smartmoney	lm	(-2.60%)	33.33	$33.61	-0.89	1,633,168	$33.61	$33.13	$34.22	$37.82	$24.94			5,088,100	0.94%	$0.08		
stocknod	lm	-2.601%	33.33 usd	33.61	-0.8900	1,633,168	33.61	33.13	34.22	37.72	24.94	148,688,069						
stockpickr	lm	-2.60%	$33.33 -0.89 | -2.60%	33.61	-0.89	1.63m	33.61	33.13	34.22	37.82	24.94							
stocksmart	lm	.0 %	$32.79	36.13	0	209,726	33.615	32.75										
stocktwits	lm	-2.48%	33.37		-0.85													
streetinsider-com	lm	2.6%	33.33	$33.61	-0.89	1,633,168	$33.61	$33.13	$34.22	$37.72	$24.94		20.45				$1.63	
thecramerreport	lm		33.33	33.61	-0.89	1633168	33.61	33.13										
thestree	lm	-2.6%	$33.33	33.61	-0.89	1633168	33.61	33.13	34.22	-37.82	24.94	1.48776428e8		4.926035726e9				
tickerspy	lm	-2.60%	$33.33	33.61	-0.89	1,633,168	33.61	33.13	34.22	37.82	24.94		21.0	5.1b	0.94%	$0.08		
tmx-quotemedia	lm	-2.60%	33.330	33.610	-0.890	1,633,168	33.610	33.130	34.220	37.820	24.940	148,776,428	21.00	4,958,718,345	0.960	0.080 usd	1.63	
updown	lm	-2.60%	$33.33	$33.61	-$0.89	1,599,697	$33.61	$33.13	$34.22	$37.82	$24.94	148.77b	20.99	$5.09b			1.63	
wallstreetsurvivor	lm	-2.60%	33.33	33.61	-0.89	1,622,788	33.61	33.13		37.82	24.94		21.00	$5b	0.90%	0.20 -	1.63	
yahoo-finance	lm	2.60%	33.33	33.61	0.89	1,633,168	33.61	33.13	34.22	37.82	24.94		20.45	4.96b	1.00%	0.32	1.63	
ycharts-com	lm	-2.48%	33.37		-0.85					37.82	24.94		20.47	5.08b	1.03%		1.63	
zacks	lm	(-2.60%)	33.33		-0.89	vol.  1,633,168	33.61	33.13		37.82	24.94		21.39	5.09 b	0.94	0.32	1.6	
advfn	srz	0.30	9.95	9.7	0.03	622356	9.98	9.56										
barchart	srz	+0.30%	9.95	9.70	+0.03	622,356	9.98	9.56	9.92	12.44	2.18		0.00	$568.15 m			+1.69	
barrons	srz	0.30%	9.95	9.70	+0.03	617,264	9.98	9.56				57.44 million		$564.19 million	srz has not issued dividends in more than 1 year.			
bloomberg	srz	0.302%	9.950	9.700	0.030	622,356	9.980	9.560		12.44	2.18	57.395mil	19.135	571.075mil			0.520	
boston-com	srz	+0.3024%	9.950 usd	9.700	+0.0300	622,356	9.980	9.560	9.920	12.44	2.180	57,394,506						
bostonmerchant	srz	+0.3024%	9.950 usd	9.700	+0.0300	622,356	9.980	9.560	9.920	12.44	2.180	57,394,506						
business-insider	srz	+0.3024%	9.950 usd	9.700	+0.0300	622,356	9.980	9.560	9.920	12.44	2.180	57,394,506						
chron	srz	+0.3024%	9.950 usd	9.700	+0.0300	622,356	9.980	9.560	9.920	12.44	2.180	57,394,506						
cio-com	srz	+0.30%	9.950 usd	9.700	+0.0300	622,356	9.980	9.560	9.920	12.44	2.180	57,394,506	22.11	571m				
cnn-money	srz	+0.30%	9.95	9.70	+0.03	622,356	9.98	9.56	9.92				22.1	$571.1m				
easystockalterts	srz	0.31%	9.95	9.70	+0.03	622356	9.98	9.56	9.92	12.44	2.18		22.11				0.45	
eresearch-fidelity-com	srz	0.30%	9.9500	9.7000	0.0300	622,356	9.9800	9.5600	9.9200	12.4400	2.1800	57,395,000	21.57	$569.36m				
finance-abc7-com	srz	+0.3024%	9.950 usd	9.700	+0.0300	622,356	9.980	9.560	9.920	12.44	2.180	57,394,506						
finance-abc7chicago-com	srz	+0.3024%	9.950 usd	9.700	+0.0300	622,356	9.980	9.560	9.920	12.44	2.180	57,394,506						
financial-content	srz	+0.3024%	9.950 usd	9.700	+0.0300	622,356	9.980	9.560	9.920	12.44	2.180	57,394,506						
finapps-forbes-com	srz	0.3%	$9.95	9.70	0.03	622,356	9.98	9.56	9.92	12.44	2.18	57 mil		571 mil	0.0	0.00		
finviz	srz	0.30%	9.95			622,356			9.92	-20.02%	356.42%	57.39m	22.61	571.03m			0.44	
fool	srz	+0.30%	$9.95	$9.70	0.03	622,356	$9.98	$9.56	$9.92	$12.44	$2.18		5.90	$571.08m				
foxbusiness	srz		$9.95		+0.03	622,356			$9.92									
google-finance	srz	(0.30%)	9.95	9.70	+0.03	622,356.00	9.98	9.56		12.44	2.18	57.39m	22.81	571.08m			0.44	
howthemarketworks	srz	0.302%	9.95	9.7	0.03	617,264	9.98	9.56	9.92									
hpcwire	srz	+0.3024%	9.950 usd	9.700	+0.0300	622,356	9.980	9.560	9.920	12.44	2.180	57,394,506						
insidestocks	srz	+0.30%	9.95	9.70	+0.03	622356	9.98	9.56										
investopedia	srz	+0.30 %	$9.95	9.70	+0.03				9.92									
investorguide	srz	+0.30%	9.95	9.70	+0.03		9.98	9.56		12.44	2.18		5.87	558.7m			1.691	
marketintellisearch	srz	0.3 %	$9.95	$9.70	0.03	603.20k	$9.98	$9.56	$9.92			57.39m	22.55	0.57b	0.0 %		0.44	
marketwatch	srz	+0.30%	$9.95	open: 9.70	+0.03	1,792	$9.98	$9.56	$9.92	$12.44	$2.18		6.99	$564.19m			1.42	
minyanville	srz	+0.3024%	9.950 usd	9.700	+0.0300	622,356	9.980	9.560	9.920	12.44	2.180	57,394,506						
msn-money	srz	+0.30%	9.95	9.70	+0.03	622,356	9.98	9.56	9.92	12.44	2.18	57.39 mil	22.61	569.35 mil			1.71	
nasdaq-com	srz	0.3%	$ 9.95		0.03	622,356	$ 9.98	$ 9.56	$ 9.92	$ 12.44	$ 2.18	57,395,000	5.89	$ 571,080,250			$ 1.69	
optimum	srz	+0.30%	9.95 ( 4:15 pm edt)	9.70	+0.03	622,356	9.98	9.56	9.92	12.44	2.18	57.39m	22.1	571.1m			0.45	
paidcontent	srz	+0.3024%	9.950 usd	9.700	+0.0300	622,356	9.980	9.560	9.920	12.44	2.180	57,394,506						
pc-quote	srz	0.30%	9.95	9.7	0.03	622,356	9.98	9.56	9.92	12.44	2.18	57,221,950	22.54545	569,358,000				
personal-wealth-biz	srz	+0.30%	9.95	9.70		622,356	9.98	9.56	9.92	12.44	2.18		5.87			0.00	1.691	
predictwallstreet	srz	+0.30%	9.95		+0.03	622,356												
raymond-james	srz	0.30	9.95	9.70	0.03	622,356	9.98	9.56	9.95	12.44	2.18		20.73				0.48	
renewable-energy-world	srz	+0.3024%	9.950 usd	9.700	+0.0300	622,356	9.980	9.560	9.920	12.44	2.180	57,394,506						
screamingmedia	srz	+0.30%	$	open: 9.70	+0.03	1,792	$9.98	$9.56	$9.92	$12.44	$2.18		6.99	$564.19m			1.42	
scroli	srz	%	srz			0												
simple-stock-quotes	srz	+0.30%	last trade: 9.95		change: 0.030								p/e ratio: 5.87					
smartmoney	srz	(0.30%)	9.95	$9.70	0.03	622,356	$9.98	$9.56	$9.92	$12.44	$2.18			569,400	0.00%	$0.00		
stocknod	srz	+0.3024%	9.950 usd	9.700	+0.0300	622,356	9.980	9.560	9.920	12.44	2.180	57,394,506						
stockpickr	srz	0.30%	$9.95 0.03 | 0.30%	9.70	0.03	622.36k	9.98	9.56	9.92	12.44	2.18							
stocksmart	srz	.0 %	$9.3	5.42	0	66,343	9.92	9.2										
stocktwits	srz	0.40%	9.96		+0.04													
streetinsider-com	srz	0.30%	9.95	$9.70	+0.03	622,356	$9.98	$9.56	$9.92	$12.44	$2.18		22.11				$0.45	
thecramerreport	srz		9.95	9.70	+0.03	622356	9.98	9.56										
thestree	srz	0.3%	$9.95	9.7	0.03	622356	9.98	9.56	9.92	-12.44	2.18	5.7394506e7		5.64187994e8				
tickerspy	srz	0.30%	$9.95	9.70	+0.03	622,356	9.98	9.56	9.92	12.44	2.18		22.5	569.2m	0.00%	$0.00		
tmx-quotemedia	srz	0.30%	9.950	9.700	0.030	622,356	9.980	9.560	9.920	12.440	2.180	57,394,506	5.90	571,075,335			1.68	
updown	srz	0.30%	$9.95	$9.70	$0.03	617,264	$9.98	$9.56	$9.92	$12.44	$2.18	57.39b	5.70	$569m			1.74	
wallstreetsurvivor	srz	0.30%	9.95	9.70	0.03	617,264	9.98	9.56		12.44	2.18		5.90	$569m			1.72	
yahoo-finance	srz	0.30%	9.95	9.70	0.03	622,356	9.98	9.56	9.92	12.44	2.18		5.88	558.71m			1.69	
ycharts-com	srz	+0.40%	9.96		+0.04					12.44	2.18		5.89	568.72m	0.00%		1.69	
zacks	srz	(0.30%)	9.95		0.03	vol.  622,356	9.98	9.56		12.44	2.18			569.36 m	0.00	0.00	-.36	
advfn	srx	-0.06	31.12	31.15	-0.02	1244735	31.16	31.11										
barchart	srx	-0.06%	31.12	31.15	-0.02	1,244,735	31.16	31.11	31.14	31.31	18.31		21.41	$1.78 b			+0.87	
barrons	srx	0.06%	31.12	31.15	-0.02	1.242m	31.16	31.11				57.26 million		$1.85 billion	srx has not issued dividends in more than 1 year.			
bloomberg	srx	-0.064%	31.120	31.150	-0.020	1,244,735	31.160	31.110		31.31	18.31	45.916mil	21.462	1,783.572mil			1.450	
boston-com	srx	-0.0642%	31.12 usd	31.15	-0.0200	1,244,735	31.16	31.11	31.14	31.31	18.31	46,862,713						
bostonmerchant	srx	-0.0642%	31.12 usd	31.15	-0.0200	1,244,735	31.16	31.11	31.14	31.31	18.31	46,862,713						
business-insider	srx	-0.0642%	31.12 usd	31.15	-0.0200	1,244,735	31.16	31.11	31.14	31.31	18.31	46,862,713						
chron	srx	-0.0642%	31.12 usd	31.15	-0.0200	1,244,735	31.16	31.11	31.14	31.31	18.31	46,862,713						
cio-com	srx	-0.06%	31.12 usd	31.15	-0.0200	1,244,735	31.16	31.11	31.14	31.31	18.31	46,862,713	21.46	1b				
cnn-money	srx	-0.06%	31.12	31.15	-0.02	1,245,335	31.16	31.11	31.14				21.5	$1.5b				
easystockalterts	srx	-0.06%	31.12	31.15	-0.02	1244735	31.16	31.11	31.14	31.31	18.31		21.46				1.45	
eresearch-fidelity-com	srx	-0.06%	31.1200	31.1500	-0.0200	1,244,735	31.1600	31.1100	31.1400	31.3100	18.3100	57,618,000	20.35	$1.79b				
finance-abc7-com	srx	-0.0642%	31.12 usd	31.15	-0.0200	1,244,735	31.16	31.11	31.14	31.31	18.31	46,862,713						
finance-abc7chicago-com	srx	-0.0642%	31.12 usd	31.15	-0.0200	1,244,735	31.16	31.11	31.14	31.31	18.31	46,862,713						
financial-content	srx	-0.0642%	31.12 usd	31.15	-0.0200	1,244,735	31.16	31.11	31.14	31.31	18.31	46,862,713						
finapps-forbes-com	srx	-0.1%	$31.12	31.15	-0.02	1,244,735	31.16	31.11	31.14	31.31	18.31	46 mil	35.8	1 bil	0.0	0.00	0.87	
finviz	srx	-0.06%	31.12			1,244,735			31.14	-0.61%	69.96%	57.62m	20.34	1.79b			1.53	
fool	srx	-0.06%	$31.12	$31.15	-0.02	1,242,410	$31.16	$31.11	$31.14	$31.31	$18.31		35.60	$1.79b				
foxbusiness	srx		$31.12		-0.02	1,244,735			$31.14									
google-finance	srx	(-0.06%)	31.12	31.15	-0.02	1.24m	31.16	31.11		31.31	18.31	57.62m	20.29	1.79b			1.53	
howthemarketworks	srx	-0.064%	31.12	31.15	-0.02	1,242,410	31.16	31.11	31.14									
hpcwire	srx	-0.0642%	31.12 usd	31.15	-0.0200	1,244,735	31.16	31.11	31.14	31.31	18.31	46,862,713						
insidestocks	srx	-0.06%	31.12	31.15	-0.02	1244700	31.16	31.11					price earnings ratio: 21.76					
investopedia	srx	-0.06 %	$31.12	31.15	-0.02				31.14									
investorguide	srx	-0.06%	31.12	31.15	-0.02		31.16	31.11		31.31	18.31		35.35	1.793b			0.881	
marketintellisearch	srx	-0.06 %	$31.12	$31.15	-0.02	695.70k	$31.16	$31.11	$31.14			57.62m	20.35	1.79b	0.0 %		1.53	
marketwatch	srx	-0.06%	$31.12	open: 31.15	-0.02	9,054	$31.16	$31.11	$31.14	$31.31	$18.31		49.80	$1.85b			0.62	
minyanville	srx	-0.0642%	31.12 usd	31.15	-0.0200	1,244,735	31.16	31.11	31.14	31.31	18.31	46,862,713						
msn-money	srx	-0.06%	31.12	31.15	-0.02	1.24 mil	31.16	31.11	31.14	31.31	18.31	57.62 mil	86.44	1.79 bil			0.88	
nasdaq-com	srx	0.06%	$ 31.12		0.02	1,244,735	$ 31.16	$ 31.11	$ 31.14	$ 31.31	$ 18.31	45,916,000	35.77	$ 1,428,905,920			$ 0.87	
optimum	srx	-0.06%	31.12 ( 4:15 pm edt)	31.15	-0.02	1,244,735	31.16	31.11	31.14	31.31	18.31	46.86m	21.5	1.5b			1.45	
paidcontent	srx	-0.0642%	31.12 usd	31.15	-0.0200	1,244,735	31.16	31.11	31.14	31.31	18.31	46,862,713						
pc-quote	srx	-0.06%	31.12	31.15	-0.02	1,244,735	31.16	31.11	31.14	31.31	18.31	46,893,117	86.5	1,459,314,000				
personal-wealth-biz	srx	-0.06%	31.12	31.15	-0.02	1,244,735	31.16	31.11	31.14	31.31	18.31		35.35			0.00	0.881	
predictwallstreet	srx	-0.06%	31.12		-0.02	1,244,735												
raymond-james	srx	-0.06	31.12	31.15	-0.02	1,244,735	31.16	31.11	31.12	31.31	18.31		20.21				1.54	
renewable-energy-world	srx	-0.0642%	31.12 usd	31.15	-0.0200	1,244,735	31.16	31.11	31.14	31.31	18.31	46,862,713						
screamingmedia	srx	-0.06%	$	open: 31.15	-0.02	9,054	$31.16	$31.11	$31.14	$31.31	$18.31		49.80	$1.85b			0.62	
scroli	srx	%	srx			0												
simple-stock-quotes	srx	-0.06%	last trade: 31.12		change: -0.020								p/e ratio: 35.35					
smartmoney	srx	(-0.06%)	31.12	$31.15	-0.02	1,244,735	$31.16	$31.11	$31.14	$31.31	$18.31			1,459,300	0.00%	$0.00		
stocknod	srx	-0.0642%	31.12 usd	31.15	-0.0200	1,244,735	31.16	31.11	31.14	31.31	18.31	46,862,713						
stockpickr	srx	-0.06%	$31.12 -0.02 | -0.06%	31.15	-0.02	1.24m	31.16	31.11	31.14	31.31	18.31							
stocksmart	srx	.0 %	$30.93	20.78	0	75,623	30.95	30.9										
stocktwits	srx	-0.06%	31.12		-0.02													
streetinsider-com	srx	0.06%	31.12	$31.15	-0.02	1,244,735	$31.16	$31.11	$31.14	$31.31	$18.31		21.46				$1.45	
thecramerreport	srx		31.12	31.15	-0.02	1244735	31.16	31.11										
thestree	srx	-0.06%	$31.12	31.15	-0.02	1244735	31.16	31.11	31.14	-31.31	18.31	5.7618409e7		1.454618612e9				
tickerspy	srx	-0.06%	$31.12	31.15	-0.02	1,244,735	31.16	31.11	31.14	31.31	18.31		86.5	1.7b	0.00%	$0.00		
tmx-quotemedia	srx	-0.06%	31.120	31.150	-0.020	1,244,735	31.160	31.110	31.140	31.310	18.310	57,618,409	35.80	1,793,084,888			0.87	
updown	srx	-0.06%	$31.12	$31.15	-$0.02	1,241,113	$31.16	$31.11	$31.14	$31.31	$18.31	57.61b	34.80	$1.79b			0.89	
wallstreetsurvivor	srx	-0.06%	31.12	31.15	-0.02	1,242,410	31.16	31.11		31.31	18.31		35.80	$1b			0.32	
yahoo-finance	srx	0.06%	31.12	31.15	0.02	1,244,735	31.16	31.11	31.14	31.31	18.31		35.32	1.79b			0.88	
ycharts-com	srx	-0.06%	31.12		-0.02					31.31	18.31		34.97	1.78b	0.00%		0.89	
zacks	srx	(-0.06%)	31.12		-0.02	vol.  1,244,735	31.16	31.11		31.31	18.31		21.48	1.79 b	0.00	0.00	1.45	
advfn	aria	1.50	12.16	11.83	0.18	2243962	12.18	11.78										
barchart	aria	+1.50%	12.16	11.82	+0.18	2,243,962	12.18	11.78	11.98	12.18	2.71		19.02	$1.59 b			+0.63	
barrons	aria	1.50%	12.16	11.83	+0.18	2.244m	12.18	11.78				114.73 million		$1.58 billion	aria has not issued dividends in more than 1 year.			
bloomberg	aria	1.503%	12.160	11.830	0.180	2,243,962	12.180	11.780		12.18	2.68	131.994mil	19.302	1,605.046mil			0.630	
boston-com	aria	+1.503%	12.16 usd	11.83	+0.1800	2,243,962	12.18	11.78	11.98	12.10	2.570	131,993,940						
bostonmerchant	aria	+1.503%	12.16 usd	11.83	+0.1800	2,243,962	12.18	11.78	11.98	12.10	2.570	131,993,940						
business-insider	aria	+1.503%	12.16 usd	11.83	+0.1800	2,243,962	12.18	11.78	11.98	12.10	2.570	131,993,940						
chron	aria	+1.503%	12.16 usd	11.83	+0.1800	2,243,962	12.18	11.78	11.98	12.10	2.570	131,993,940						
cio-com	aria	+1.50%	12.16 usd	11.83	+0.1800	2,243,962	12.18	11.78	11.98	12.10	2.570	131,993,940	20.97	2b				
cnn-money	aria	+1.50%	12.16	11.83	+0.18	2,243,962	12.18	11.78	11.98				21.0	$1.6b				
easystockalterts	aria	1.52%	12.16	11.83	+0.18	2243962	12.18	11.78	11.98	12.10	2.57		20.97				0.58	
eresearch-fidelity-com	aria	1.50%	12.1600	11.8300	0.1800	2,243,962	12.1800	11.7800	11.9800	12.1000	2.6800	131,994,000	19.02	$1.58b				
finance-abc7-com	aria	+1.503%	12.16 usd	11.83	+0.1800	2,243,962	12.18	11.78	11.98	12.10	2.570	131,993,940						
finance-abc7chicago-com	aria	+1.503%	12.16 usd	11.83	+0.1800	2,243,962	12.18	11.78	11.98	12.10	2.570	131,993,940						
financial-content	aria	+1.503%	12.16 usd	11.83	+0.1800	2,243,962	12.18	11.78	11.98	12.10	2.570	131,993,940						
finapps-forbes-com	aria	1.5%	$12.16	11.83	0.18	2,243,962	12.18	11.78	11.98	12.10	2.68	132 mil	19.3	2 bil	0.0	0.00	0.63	
finviz	aria	1.50%	12.16			2,243,962			11.98	0.50%	353.73%	131.99m	18.43	1.58b			0.65	
fool	aria	+1.50%	$12.16	$11.83	0.18	2,243,762	$12.18	$11.78	$11.98	$12.10	$2.68		20.50	$1.61b				
foxbusiness	aria		$12.16		+0.18	2,243,962			$11.98									
google-finance	aria	(1.50%)	12.16	11.83	+0.18	2.24m	12.18	11.78		12.18	2.68	131.99m	18.83	1.61b			0.65	
howthemarketworks	aria	1.503%	12.16	11.83	0.18	2,229,055	12.18	11.78	11.98									
hpcwire	aria	+1.503%	12.16 usd	11.83	+0.1800	2,243,962	12.18	11.78	11.98	12.10	2.570	131,993,940						
insidestocks	aria	+1.50%	12.16	11.82	+0.18	2243962	12.18	11.78					price earnings ratio: 19.30					
investopedia	aria	+1.50 %	$12.16	11.83	+0.18				11.98									
investorguide	aria	+1.50%	12.16	11.80	+0.18		12.18	11.78		12.10	2.68		20.37	1.605b			0.588	
marketintellisearch	aria	1.5 %	$12.16	$11.80	0.18	2213.00k	$12.18	$11.78	$11.98			131.99m	18.43	1.58b	0.0 %		0.65	
marketwatch	aria	+1.50%	$12.25	open: 11.83	+0.18	14,057	$12.18	$11.78	$11.98	$12.18	$2.71		22.19	$1.58b			0.55	
minyanville	aria	+1.503%	12.16 usd	11.83	+0.1800	2,243,962	12.18	11.78	11.98	12.10	2.570	131,993,940						
msn-money	aria	+1.50%	12.16	11.83	+0.18	2.24 mil	12.18	11.78	11.98	12.10	2.68	131.99 mil	18.42	1.58 bil			0.65	
nasdaq-com	aria	1.5%	$ 12.16	$ 11.83	0.18	2,243,962	$ 12.18	$ 11.78	$ 11.98	$ 12.10	$ 2.68	131,994,000	19.3	$ 1,605,047,040			$ 0.63	
optimum	aria	+1.50%	12.16 ( 4:00 pm edt)	11.83	+0.18	2,243,562	12.18	11.78	11.98	12.10	2.57	131.99m	21.0	1.6b			0.58	
paidcontent	aria	+1.503%	12.16 usd	11.83	+0.1800	2,243,962	12.18	11.78	11.98	12.10	2.570	131,993,940						
pc-quote	aria	1.50%	12.16	11.83	0.18	2,243,962	12.18	11.78	11.98	12.10	2.68	130,040,140	18.15152	1,581,288,000				
personal-wealth-biz	aria	+1.50%	12.16	11.80		2,243,962	12.18	11.78	11.98	12.10	2.68		20.37			0.00	0.588	
predictwallstreet	aria	+1.50%	12.08		+0.18	2,243,962												
raymond-james	aria	1.50	12.16	11.83	0.18	2,243,962	12.18	11.78	12.16	12.10	2.68		16.89				0.72	
renewable-energy-world	aria	+1.503%	12.16 usd	11.83	+0.1800	2,243,962	12.18	11.78	11.98	12.10	2.570	131,993,940						
screamingmedia	aria	+1.50%	$	open: 11.83	+0.18	14,057	$12.18	$11.78	$11.98	$12.18	$2.71		22.19	$1.58b			0.55	
scroli	aria	%	aria			0												
simple-stock-quotes	aria	+1.50%	last trade: 12.16		change: 0.180								p/e ratio: 20.37					
smartmoney	aria	(1.50%)	12.16	$11.83	0.18	2,243,962	$12.18	$11.78	$11.98	$12.10	$2.68			1,581,300	0.00%	$0.00		
stocknod	aria	+1.503%	12.16 usd	11.83	+0.1800	2,243,962	12.18	11.78	11.98	12.10	2.570	131,993,940						
stockpickr	aria	1.50%	$12.16 0.18 | 1.50%	11.83	0.18	2.24m	12.18	11.78	11.98	12.10	2.68							
stocksmart	aria	.0 %	$8.255	5.19	0	369,615	8.72	8.15										
stocktwits	aria	1.59%	12.17		+0.19													
streetinsider-com	aria	1.50%	12.16	$11.83	+0.18	2,243,962	$12.18	$11.78	$11.98	$12.10	$2.57		20.97				$0.58	
thecramerreport	aria		12.16	11.80	+0.18	2243962	12.18	11.78										
thestree	aria	1.5%	$12.16	11.83	0.18	2243962	12.18	11.78	11.98	-12.1	2.68	1.3199394e8		1.581287401e9				
tickerspy	aria	1.50%	$12.16	11.83	+0.18	2,243,962	12.18	11.78	11.98	12.10	2.68		18.2	1.5b	0.00%	$0.00		
tmx-quotemedia	aria	1.50%	12.160	11.830	0.180	2,243,962	12.180	11.780	11.980	12.100	2.680	131,993,940	20.70	1,605,046,310			0.58	
updown	aria	1.50%	$12.16	$11.83	$0.18	2,228,655	$12.18	$11.78	$11.98	$12.10	$2.68	131.99b	20.00	$1.58b			0.60	
wallstreetsurvivor	aria	1.50%	12.16	11.83	0.18	2,229,055	12.18	11.78		12.10	3.07		20.70	$2b			0.74	
yahoo-finance	aria	1.50%	12.16	11.80	0.18	2,243,962	12.18	11.78	11.98	12.18	2.68		20.68	1.61b			0.59	
ycharts-com	aria	+1.59%	12.17		+0.19					12.10	2.57		18.44	1.59b	0.00%		0.66	
zacks	aria	(1.50%)	12.16		0.18	vol.  2,243,962	12.18	11.78		12.18	2.57		19.02	1.58 b	0.00	0.00	.63	
advfn	neog	0.91	47.8	46.84	0.43	43895	47.92	46.78										
barchart	neog	+0.89%	47.80	46.84	+0.42	48,570	47.92	46.78	47.38	47.92	24.84		50.82	$1.11 b			+0.72	
barrons	neog	0.89%	47.80	46.84	+0.42	43,895	47.92	46.78				23.09 million		$1.08 billion	neog has not issued dividends in more than 1 year.			
bloomberg	neog	0.886%	47.800	46.840	0.420	43,895	47.920	46.780		47.92	24.84	23.190mil	51.956	1,108.482mil			0.920	
boston-com	neog	+0.8864%	47.80 usd	46.84	+0.4200	43,895	47.92	46.78	47.38	47.53	24.84	23,190,000						
bostonmerchant	neog	+0.8864%	47.80 usd	46.84	+0.4200	43,895	47.92	46.78	47.38	47.53	24.84	23,190,000						
business-insider	neog	+0.8864%	47.80 usd	46.84	+0.4200	43,895	47.92	46.78	47.38	47.53	24.84	23,190,000						
chron	neog	+0.8864%	47.80 usd	46.84	+0.4200	43,895	47.92	46.78	47.38	47.53	24.84	23,190,000						
cio-com	neog	+0.89%	47.80 usd	46.84	+0.4200	43,895	47.92	46.78	47.38	47.53	24.84	23,190,000	51.96	1b				
cnn-money	neog	+0.89%today&rsquo;s change	47.80data as of 4:00pm et	46.84	+0.42	41,645	47.92	46.78	47.38				52.0	$1.1b				
easystockalterts	neog	0.90%	47.80	46.84	+0.42	43895	47.92	46.78	47.38	47.53	24.84		51.96				0.92	
eresearch-fidelity-com	neog	0.89%	47.8000	46.8400	0.4200	43,895	47.9200	46.7800	47.3800	47.5300	24.8400	23,190,000	51.50	$1.10b				
finance-abc7-com	neog	+0.8864%	47.80 usd	46.84	+0.4200	43,895	47.92	46.78	47.38	47.53	24.84	23,190,000						
finance-abc7chicago-com	neog	+0.8864%	47.80 usd	46.84	+0.4200	43,895	47.92	46.78	47.38	47.53	24.84	23,190,000						
financial-content	neog	+0.8864%	47.80 usd	46.84	+0.4200	43,895	47.92	46.78	47.38	47.53	24.84	23,190,000						
finapps-forbes-com	neog	0.9%	$47.80	46.84	0.42	43,895	47.92	46.78	47.38	47.53	24.84	23 mil	52.0	1 bil	0.0	0.00	0.92	
finviz	neog	0.89%	47.80			43,895			47.38	0.57%	92.43%	23.19m	52.07	1.10b			0.91	
fool	neog	+0.89%	$47.80	$46.84	0.42	43,695	$47.92	$46.78	$47.38	$47.53	$24.84		50.30	$1.11b				
foxbusiness	neog		$47.80		+0.42	43,895			$47.38									
google-finance	neog	(0.84%)	47.78	46.84	+0.40	43,895.00	47.92	46.78		47.92	24.84	23.19m	52.40	1.11b			0.91	
howthemarketworks	neog	0.886%	47.8	46.84	0.42	41,645	47.92	46.78	47.38									
hpcwire	neog	+0.8864%	47.80 usd	46.84	+0.4200	43,895	47.92	46.78	47.38	47.53	24.84	23,190,000						
insidestocks	neog	+0.89%	47.80	46.84	+0.42	43895	47.92	46.78					price earnings ratio: 51.96					
investopedia	neog	+0.89 %	$47.80	46.84	+0.42				47.38									
investorguide	neog	+0.89%	47.80	46.84	+0.42		47.92	46.78		47.53	24.80		52.07	1.108b			0.91	
marketintellisearch	neog	0.89 %	$47.80	$46.84	0.42	23.70k	$47.92	$46.78	$47.38			23.19m	52.07	1.10b	0.0 %		0.91	
marketwatch	neog	+0.89%	$47.77	open: 46.84	+0.42	2,250	$47.92	$46.78	$47.38	$47.92	$24.84		179.90	$1.08b			0.27	
minyanville	neog	+0.8864%	47.80 usd	46.84	+0.4200	43,895	47.92	46.78	47.38	47.53	24.84	23,190,000						
msn-money	neog	+0.89%	47.80	46.84	+0.42	43,895	47.92	46.78	47.38	47.53	24.84	23.19 mil	52.53	1.1 bil			0.91	
nasdaq-com	neog	0.89%	$ 47.80	$ 46.84	0.42	43,895	$ 47.92	$ 46.78	$ 47.38	$ 47.53	$ 24.84	23,190,000	51.96	$ 1,108,482,000			$ 0.92	
optimum	neog	+0.89%	47.80 ( 4:30 pm edt)	46.84	+0.42	43,895	47.92	46.78	47.38	47.53	24.84	23.19m	52.0	1.1b			0.92	
paidcontent	neog	+0.8864%	47.80 usd	46.84	+0.4200	43,895	47.92	46.78	47.38	47.53	24.84	23,190,000						
pc-quote	neog	0.89%	47.8	46.84	0.42	43,895	47.92	46.78	47.38	47.53	24.84	22,986,238	52.06593	1,098,742,000				
personal-wealth-biz	neog	+0.89%	47.80	46.84		43,895	47.92	46.78	47.38	47.53	24.80		52.07			0.00	0.91	
predictwallstreet	neog	+0.89%	47.32		+0.42	43,895												
raymond-james	neog	0.89	47.80	46.84	0.42	43,895	47.92	46.78	47.80	47.53	24.84		50.85				0.94	
renewable-energy-world	neog	+0.8864%	47.80 usd	46.84	+0.4200	43,895	47.92	46.78	47.38	47.53	24.84	23,190,000						
screamingmedia	neog	+0.84%	$	open: 46.84	+0.40	2,250	$47.92	$46.78	$47.38	$47.92	$24.84		179.90	$1.08b			0.27	
scroli	neog	%	neog			0												
simple-stock-quotes	neog	+0.89%	last trade: 47.80		change: 0.420								p/e ratio: 52.07					
smartmoney	neog	(0.89%)	47.80	$46.84	0.42	43,895	$47.92	$46.78	$47.38	$47.53	$24.84			1,098,700	0.00%	$0.00		
stocknod	neog	+0.8864%	47.80 usd	46.84	+0.4200	43,895	47.92	46.78	47.38	47.53	24.84	23,190,000						
stockpickr	neog	0.89%	$47.80 0.42 | 0.89%	46.84	0.42	43.90k	47.92	46.78	47.38	47.53	24.84							
stocksmart	neog	.0 %	$42.95	41.69	0	24,339	45.49	42.95										
stocktwits	neog	0.51%	47.62		+0.24													
streetinsider-com	neog	0.89%	47.80	$46.84	+0.42	43,895	$47.92	$46.78	$47.38	$47.53	$24.84		51.96				$0.92	
thecramerreport	neog		47.80	46.84	+0.42	43895	47.92	46.78										
thestree	neog	0.89%	$47.8	46.84	0.42	43895	47.92	46.78	47.38	-47.53	24.84	2.319e7		1.0841325e9				
tickerspy	neog	0.89%	$47.80	46.84	+0.42	43,895	47.92	46.78	47.38	47.53	24.84		52.1	1.0b	0.00%	$0.00		
tmx-quotemedia	neog	0.89%	47.800	46.840	0.420	43,895	47.920	46.780	47.380	47.530	24.840	23,190,000	51.50	1,108,482,000			0.92	
updown	neog	0.89%	$47.80	$46.84	$0.42	41,445	$47.92	$46.78	$47.38	$47.53	$24.84	23.19b	52.56	$1.09b			0.90	
wallstreetsurvivor	neog	0.89%	47.80	46.84	0.42	41,645	47.92	46.78		47.53	27.01		51.50	$1b			0.76	
yahoo-finance	neog	0.89%	47.80	46.84	0.42	43,895	47.92	46.78	47.38	47.92	24.84		52.53	1.11b			0.91	
ycharts-com	neog	+0.59%	47.62		+0.28					47.31	24.84		51.76	1.10b	0.00%		0.92	
zacks	neog	(0.89%)	47.80		0.42	vol.  43,895	47.92	46.78		47.92	24.84		51.5	1.10 b	0.00	0.00	.92	
advfn	cers	-1.02	2.92	2.91	-0.03	132824	2.95	2.86										
barchart	cers	-1.02%	2.92	2.91	-0.03	145,312	2.95	2.86	2.95	4.01	2.11		0.00	$138.99 m			-0.41	
barrons	cers	1.02%	2.92	2.91	-0.03	132,824	2.95	2.86				40.30 million		$139.47 million	cers has not issued dividends in more than 1 year.			
bloomberg	cers	-1.017%	2.920	2.910	-0.030	132,824	2.950	2.860		4.01	2.11	47.600mil		138.992mil			-0.410	
boston-com	cers	-1.017%	2.920 usd	2.910	-0.0300	132,824	2.950	2.860	2.950	4.010	2.110	47,600,000						
bostonmerchant	cers	-1.017%	2.920 usd	2.910	-0.0300	132,824	2.950	2.860	2.950	4.010	2.110	47,600,000						
business-insider	cers	-1.017%	2.920 usd	2.910	-0.0300	132,824	2.950	2.860	2.950	4.010	2.110	47,600,000						
chron	cers	-1.017%	2.920 usd	2.910	-0.0300	132,824	2.950	2.860	2.950	4.010	2.110	47,600,000						
cio-com	cers	-1.02%	2.920 usd	2.910	-0.0300	132,824	2.950	2.860	2.950	4.010	2.110	47,600,000		139m				
cnn-money	cers	-1.02%today&rsquo;s change	2.92data as of 3:59pm et	2.87	-0.03	122,821	2.95	2.86	2.95				nm	$139.0m				
easystockalterts	cers	-1.03%	2.92	2.91	-0.03	132824	2.95	2.86	2.95	4.01	2.11						-0.40	
eresearch-fidelity-com	cers	-1.02%	2.9200	2.9100	-0.0300	132,824	2.9500	2.8600	2.9500	4.0100	2.1100	47,600,000	nm	$140.42m				
finance-abc7-com	cers	-1.017%	2.920 usd	2.910	-0.0300	132,824	2.950	2.860	2.950	4.010	2.110	47,600,000						
finance-abc7chicago-com	cers	-1.017%	2.920 usd	2.910	-0.0300	132,824	2.950	2.860	2.950	4.010	2.110	47,600,000						
financial-content	cers	-1.017%	2.920 usd	2.910	-0.0300	132,824	2.950	2.860	2.950	4.010	2.110	47,600,000						
finapps-forbes-com	cers	-1.0%	$2.92	2.91	-0.03	132,824	2.95	2.86	2.95	4.01	2.11	48 mil		139 mil	0.0	0.00	-0.41	
finviz	cers	-1.02%	2.92			132,824			2.95	-27.18%	38.39%	47.60m		140.42m			-0.40	
fool	cers	-1.02%	$2.92	$2.91	-0.03	126,824	$2.95	$2.86	$2.95	$4.01	$2.11		0.00	$138.99m				
foxbusiness	cers		$2.92		-0.03	132,824			$2.95									
google-finance	cers	(-1.02%)	2.92	2.91	-0.03	132,824.00	2.95	2.86		4.01	2.11	47.60m		138.99m			-0.40	
howthemarketworks	cers	-1.017%	2.92	2.91	-0.03	122,821	2.95	2.86	2.95									
hpcwire	cers	-1.017%	2.920 usd	2.910	-0.0300	132,824	2.950	2.860	2.950	4.010	2.110	47,600,000						
insidestocks	cers	-1.02%	2.92	2.91	-0.03	121651	2.95	2.86										
investopedia	cers	-1.02 %	$2.92	2.91	-0.03				2.95									
investorguide	cers	-1.02%	2.92	2.90	-0.03		2.95	2.86		4.01	2.11			139.0m			-0.394	
marketintellisearch	cers	-1.02 %	$2.92	$2.90	-0.03	121.40k	$2.95	$2.86	$2.95			47.60m	0.00	0.14b	0.0 %		-0.40	
marketwatch	cers	-1.02%	$2.92	open: 2.91	-0.03	4,003	$2.95	$2.86	$2.95	$4.01	$2.11			$139.47m				
minyanville	cers	-1.017%	2.920 usd	2.910	-0.0300	132,824	2.950	2.860	2.950	4.010	2.110	47,600,000						
msn-money	cers	-1.02%	2.92	2.91	-0.03	132,824	2.95	2.86	2.95	4.01	2.11	47.60 mil	-7.49	140.42 mil			-0.40	
nasdaq-com	cers	1.02%	$ 2.92	$ 2.91	0.03	132,824	$ 2.95	$ 2.86	$ 2.95	$ 4.01	$ 2.11	47,600,000		$ 138,992,000			$ -0.41	
optimum	cers	-1.02%	2.92 ( 4:30 pm edt)	2.91	-0.03	132,824	2.95	2.86	2.95	4.01	2.11	47.60m		139.0m			-0.40	
paidcontent	cers	-1.017%	2.920 usd	2.910	-0.0300	132,824	2.950	2.860	2.950	4.010	2.110	47,600,000						
pc-quote	cers	-1.02%	2.92	2.91	-0.03	132,824	2.95	2.86	2.95	4.01	2.11	48,089,041	-7.5641	140,420,000				
personal-wealth-biz	cers	-1.02%	2.92	2.90	-0.03	132,824	2.95	2.86	2.95	4.01	2.11					0.00	-0.394	
predictwallstreet	cers	-1.02%	2.94		-0.03	132,824												
raymond-james	cers	-1.02	2.92	2.91	-0.03	132,824	2.95	2.86	2.92	4.01	2.11						-0.41	
renewable-energy-world	cers	-1.017%	2.920 usd	2.910	-0.0300	132,824	2.950	2.860	2.950	4.010	2.110	47,600,000						
screamingmedia	cers	-1.02%	$	open: 2.91	-0.03	4,103	$2.95	$2.86	$2.95	$4.01	$2.11			$139.47m				
scroli	cers	%	cers			0												
simple-stock-quotes	cers	-1.02%	last trade: 2.92		change: -0.030													
smartmoney	cers	(-1.02%)	2.92	$2.91	-0.03	132,824	$2.95	$2.86	$2.95	$4.01	$2.11			140,400	0.00%	$0.00		
stocknod	cers	-1.017%	2.920 usd	2.910	-0.0300	132,824	2.950	2.860	2.950	4.010	2.110	47,600,000						
stockpickr	cers	-1.02%	$2.92 -0.03 | -1.02%	2.91	-0.03	132.82k	2.95	2.86	2.95	4.01	2.11							
stocksmart	cers	.0 %	$2.88	2.48	0	62,539	2.97	2.87										
stocktwits	cers	-1.02%	2.92		-0.03													
streetinsider-com	cers	1.02%	2.92	$2.91	-0.03	132,824	$2.95	$2.86	$2.95	$4.01	$2.11						$-0.40	
thecramerreport	cers		2.92	2.90	-0.03	132824	2.95	2.86										
thestree	cers	-1.02%	$2.92	2.91	-0.03	132824	2.95	2.86	2.95	-4.01	2.11	4.76e7		1.39468e8				
tickerspy	cers	-1.02%	$2.92	2.91	-0.03	132,824	2.95	2.86	2.95	4.01	2.11		-7.6	140.4m	0.00%	$0.00		
tmx-quotemedia	cers	-1.02%	2.920	2.910	-0.030	132,824	2.950	2.860	2.950	4.010	2.110	47,600,000		138,992,000			-0.40	
updown	cers	-1.02%	$2.92	$2.91	-$0.03	122,821	$2.95	$2.86	$2.95	$4.01	$2.11	47.60b		$140m			-0.39	
wallstreetsurvivor	cers	-1.02%	2.92	2.91	-0.03	122,821	2.95	2.86		4.01	2.11			$140m			-0.42	
yahoo-finance	cers	1.02%	2.92	2.90	0.03	132,824	2.95	2.86	2.95	4.01	2.11			138.99m			-0.39	
ycharts-com	cers	-0.68%	2.92		-0.02					4.01	2.11			138.99m	0.00%		-0.39	
zacks	cers	(-1.02%)	2.92		-0.03	vol.  132,824	2.95	2.86		4.01	2.11			140.42 m	0.00	0.00	-.4	
advfn	sri	0.20	15.33	15.03	0.03	94140	15.45	15.03										
barchart	sri	+0.20%	15.33	15.03	+0.03	94,140	15.45	15.03	15.30	17.22	7.65		27.24	$398.43 m			+0.50	
barrons	sri	0.20%	15.33	15.03	+0.03	93,315	15.45	15.03				24.33 million		$396.22 million	sri has not issued dividends in more than 1 year.			
bloomberg	sri	0.196%	15.330	15.030	0.030	94,140	15.450	15.030		17.22	7.57	26.450mil	28.389	405.472mil			0.540	
boston-com	sri	+0.1961%	15.33 usd	15.03	+0.0300	94,140	15.45	15.03	15.30	17.22	7.030	26,449,565						
bostonmerchant	sri	+0.1961%	15.33 usd	15.03	+0.0300	94,140	15.45	15.03	15.30	17.22	7.030	26,449,565						
business-insider	sri	+0.1961%	15.33 usd	15.03	+0.0300	94,140	15.45	15.03	15.30	17.22	7.030	26,449,565						
chron	sri	+0.1961%	15.33 usd	15.03	+0.0300	94,140	15.45	15.03	15.30	17.22	7.030	26,449,565						
cio-com	sri	+0.20%	15.33 usd	15.03	+0.0300	94,140	15.45	15.03	15.30	17.22	7.030	26,449,565	30.66	405m				
cnn-money	sri	+0.20%	15.33	15.03	+0.03	94,140	15.45	15.03	15.30				30.7	$405.5m				
easystockalterts	sri	0.20%	15.33	15.03	+0.03	94140	15.45	15.03	15.30	17.22	7.11		30.66				0.50	
eresearch-fidelity-com	sri	0.20%	15.3300	15.0300	0.0300	94,140	15.4500	15.0300	15.3000	17.2200	7.5700	26,450,000	30.60	$404.69m				
finance-abc7-com	sri	+0.1961%	15.33 usd	15.03	+0.0300	94,140	15.45	15.03	15.30	17.22	7.030	26,449,565						
finance-abc7chicago-com	sri	+0.1961%	15.33 usd	15.03	+0.0300	94,140	15.45	15.03	15.30	17.22	7.030	26,449,565						
financial-content	sri	+0.1961%	15.33 usd	15.03	+0.0300	94,140	15.45	15.03	15.30	17.22	7.030	26,449,565						
finapps-forbes-com	sri	0.2%	$15.33	15.03	0.03	94,140	15.45	15.03	15.30	17.22	7.57	26 mil	30.7	405 mil	0.0	0.00	0.50	
finviz	sri	0.20%	15.33			94,140			15.30	-10.98%	102.51%	26.45m	30.66	405.48m			0.50	
fool	sri	+0.20%	$15.33	$15.03	0.03	94,140	$15.45	$15.03	$15.30	$17.22	$7.57		29.60	$405.47m				
foxbusiness	sri		$15.33		+0.03	94,140			$15.30									
google-finance	sri	(0.20%)	15.33	15.03	+0.03	94,140.00	15.45	15.03		17.22	7.57	26.45m	30.67	405.47m			0.50	
howthemarketworks	sri	0.196%	15.33	15.03	0.03	93,315	15.45	15.03	15.3									
hpcwire	sri	+0.1961%	15.33 usd	15.03	+0.0300	94,140	15.45	15.03	15.30	17.22	7.030	26,449,565						
insidestocks	sri	+0.20%	15.33	15.03	+0.03	93315	15.45	15.03					price earnings ratio: 30.66					
investopedia	sri	+0.20 %	$15.33	15.03	+0.03				15.30									
investorguide	sri	+0.20%	15.33	15.03	+0.03		15.45	15.03		17.22	7.57		31.88	392.4m			0.48	
marketintellisearch	sri	0.2 %	$15.33	$15.03	0.03	93.00k	$15.45	$15.03	$15.30			26.45m	30.60	0.40b	0.0 %		0.50	
marketwatch	sri	+0.20%	$15.33	open: 15.03	+0.03	825	$15.45	$15.03	$15.30	$17.22	$7.65		30.77	$396.22m			0.50	
minyanville	sri	+0.1961%	15.33 usd	15.03	+0.0300	94,140	15.45	15.03	15.30	17.22	7.030	26,449,565						
msn-money	sri	+0.20%	15.33	15.03	+0.03	94,140	15.45	15.03	15.30	17.22	7.57	26.45 mil	31.29	404.68 mil			0.50	
nasdaq-com	sri	0.2%	$ 15.33		0.03	94,140	$ 15.45	$ 15.03	$ 15.30	$ 17.22	$ 7.57	26,450,000	30.66	$ 405,478,500			$ 0.50	
optimum	sri	+0.20%	15.33 ( 4:15 pm edt)	15.03	+0.03	94,140	15.45	15.03	15.30	17.22	7.11	26.45m	30.7	405.5m			0.50	
paidcontent	sri	+0.1961%	15.33 usd	15.03	+0.0300	94,140	15.45	15.03	15.30	17.22	7.030	26,449,565						
pc-quote	sri	0.20%	15.33	15.03	0.03	94,140	15.45	15.03	15.3	17.22	7.57	26,398,239	31.22449	404,685,000				
personal-wealth-biz	sri	+0.20%	15.33	15.03		94,140	15.45	15.03	15.30	17.22	7.57		31.88			0.00	0.48	
predictwallstreet	sri	+0.20%	15.33		+0.03	94,140												
raymond-james	sri	0.20	15.33	15.03	0.03	94,140	15.45	15.03	15.33	17.22	7.57		30.66				0.50	
renewable-energy-world	sri	+0.1961%	15.33 usd	15.03	+0.0300	94,140	15.45	15.03	15.30	17.22	7.030	26,449,565						
screamingmedia	sri	+0.20%	$	open: 15.03	+0.03	825	$15.45	$15.03	$15.30	$17.22	$7.65		30.77	$396.22m			0.50	
scroli	sri	%	sri			0												
simple-stock-quotes	sri	+0.20%	last trade: 15.33		change: 0.030								p/e ratio: 31.88					
smartmoney	sri	(0.20%)	15.33	$15.03	0.03	94,140	$15.45	$15.03	$15.30	$17.22	$7.57			404,700	0.00%	$0.00		
stocknod	sri	+0.1961%	15.33 usd	15.03	+0.0300	94,140	15.45	15.03	15.30	17.22	7.030	26,449,565						
stockpickr	sri	0.20%	$15.33 0.03 | 0.20%	15.07	0.03	94.14k	15.45	15.03	15.30	17.22	7.57							
stocksmart	sri	.0 %	$14.86	16	0	4,667	15.15	14.86										
stocktwits	sri	0.26%	15.34		+0.04													
streetinsider-com	sri	0.20%	15.33	$15.03	+0.03	94,140	$15.45	$15.03	$15.30	$17.22	$7.11		30.66				$0.50	
thecramerreport	sri		15.33	15.03	+0.03	94140	15.45	15.03										
thestree	sri	0.2%	$15.33	15.07	0.03	94140	15.45	15.03	15.3	-17.22	7.57	2.6449565e7		3.96214484e8				
tickerspy	sri	0.20%	$15.33	15.03	+0.03	94,140	15.45	15.03	15.30	17.22	7.57		31.2	391.6m	0.00%	$0.00		
tmx-quotemedia	sri	0.20%	15.330	15.030	0.030	94,140	15.450	15.030	15.300	17.220	7.570	26,449,565	30.60	405,471,831			0.50	
updown	sri	0.20%	$15.33	$15.03	$0.03	93,315	$15.45	$15.03	$15.30	$17.22	$7.57	26.45b	31.12	$405m			0.49	
wallstreetsurvivor	sri	0.20%	15.33	15.03	0.03	93,315	15.45	15.03		17.22	7.90		30.60	$405m			0.44	
yahoo-finance	sri	0.20%	15.33	15.03	0.03	94,140	15.45	15.03	15.30	17.22	7.57		31.94	392.40m			0.48	
ycharts-com	sri	+0.46%	15.34		+0.07					17.22	7.11		31.96	398.69m	0.00%		0.48	
zacks	sri	(0.20%)	15.33		0.03	vol.  94,140	15.45	15.03		17.22	7.11		27.82	404.68 m	0.00	0.00	.55	
advfn	ma	-1.17	315.29	314.06	-3.73	1044652	317.44	313.14										
barchart	ma	-1.17%	315.29	314.06	-3.73	1,044,652	317.44	313.14	319.02	322.28	190.55		21.03	$41.18 b	0.19%	$0.60	+14.88	
barrons	ma	1.17%	315.29	314.06	-3.73	1.038m	317.44	313.14				131.00 million		$39.81 billion	0.19%	$0.15		
bloomberg	ma	-1.169%	315.290	314.060	-3.730	1,044,652	317.440	313.140		322.28	191.00	120.665mil	21.160	40,232.800mil	0.190	0.150 regular cash	14.900	
boston-com	ma	-1.169%	315.29 usd	314.06	-3.730	1,044,652	317.44	313.14	319.02	322.28	191.00	120,665,389						
bostonmerchant	ma	-1.169%	315.29 usd	314.06	-3.730	1,044,652	317.44	313.14	319.02	322.28	191.00	120,665,389						
business-insider	ma	-1.169%	315.29 usd	314.06	-3.730	1,044,652	317.44	313.14	319.02	322.28	191.00	120,665,389						
chron	ma	-1.169%	315.29 usd	314.06	-3.730	1,044,652	317.44	313.14	319.02	322.28	191.00	120,665,389						
cio-com	ma	-1.17%	315.29 usd	314.06	-3.730	1,044,652	317.44	313.14	319.02	322.28	191.00	120,665,389	21.19	38b	0.2	0.6		
cnn-money	ma	-1.17%	315.29	314.06	-3.73	1,038,444	317.44	313.14	319.02				21.2	$38.0b	0.19%			
easystockalterts	ma	-1.19%	315.29	314.06	-3.73	1044652	317.44	313.14	319.02	322.28	191.00		21.19				14.88	
eresearch-fidelity-com	ma	-1.17%	315.2900	314.0600	-3.7300	1,044,652	317.4400	313.1400	319.0200	322.2770	191.0000	120,665,000	21.44	$38.49b	0.19%	$0.150000		
finance-abc7-com	ma	-1.169%	315.29 usd	314.06	-3.730	1,044,652	317.44	313.14	319.02	322.28	191.00	120,665,389						
finance-abc7chicago-com	ma	-1.169%	315.29 usd	314.06	-3.730	1,044,652	317.44	313.14	319.02	322.28	191.00	120,665,389						
financial-content	ma	-1.169%	315.29 usd	314.06	-3.730	1,044,652	317.44	313.14	319.02	322.28	191.00	120,665,389						
finapps-forbes-com	ma	-1.2%	$315.29	314.06	-3.73	1,044,652	317.44	313.14	319.02	322.27	191.00	121 mil	21.2	38 bil	0.2	0.60	14.88	
finviz	ma	-1.17%	315.29			1,044,652			319.02	-2.17%	65.47%	120.67m	21.20	38.05b		0.60	14.87	
fool	ma	-1.17%	$315.29	$314.06	-3.73	1,044,652	$317.44	$313.14	$319.02	$322.28	$191.00		21.20	$40.12b	0.20%	0.60		
foxbusiness	ma		$315.29		-3.73	1,045,354			$319.02									
google-finance	ma	(-1.17%)	315.29	314.06	-3.73	1.04m	317.44	313.14		322.28	191.00	127.24m	21.20	40.12b	0.19	0.15	14.87	
howthemarketworks	ma	-1.169%	315.29	314.06	-3.73	1,038,444	317.44	313.14	319.02									
hpcwire	ma	-1.169%	315.29 usd	314.06	-3.730	1,044,652	317.44	313.14	319.02	322.28	191.00	120,665,389						
insidestocks	ma	-1.17%	315.29	314.06	-3.73	1038544	317.44	313.14					price earnings ratio: 21.19					
investopedia	ma	-1.17 %	$315.29	314.06	-3.73				319.02									
investorguide	ma	-1.17%	315.29	314.06	-3.73		317.44	313.14		322.28	191.00		21.44	40.118b			14.88	
marketintellisearch	ma	-1.17 %	$315.29	$314.06	-3.73	1014.90k	$317.44	$313.14	$319.02			120.67m	21.45	38.50b	0.19 %		14.87	
marketwatch	ma	-1.17%	$315.29	open: 314.06	-3.73	13,495	$317.44	$313.14	$319.02	$322.28	$191.00		132.61	$39.81b	0.19%	0.15	2.38	
minyanville	ma	-1.169%	315.29 usd	314.06	-3.730	1,044,652	317.44	313.14	319.02	322.28	191.00	120,665,389						
msn-money	ma	-1.17%	315.29	314.06	-3.73	1.04 mil	317.44	313.14	319.02	322.28	191.00	120.67 mil	21.19	38.49 bil	0.19%	0.60	14.87	
nasdaq-com	ma	1.17%	$ 315.29		3.73	1,044,652	$ 317.44	$ 313.14	$ 319.02	$ 322.2771	$ 191	120,665,000	21.19	$ 38,044,467,850	0.19 %	$0.600000	$ 14.88	
optimum	ma	-1.17%	315.29 ( 4:15 pm edt)	314.06	-3.73	1,044,652	317.44	313.14	319.02	322.28	191.00	120.67m	21.2	38.0b	0.19	0.60	14.88	
paidcontent	ma	-1.169%	315.29 usd	314.06	-3.730	1,044,652	317.44	313.14	319.02	322.28	191.00	120,665,389						
pc-quote	ma	-1.17%	315.29	314.06	-3.73	1,044,652	317.44	313.14	319.02	322.28	191.00	122,092,508	21.43952	38,494,547,000		0.15		
personal-wealth-biz	ma	-1.17%	315.29	314.06	-3.73	1,045,354	317.44	313.14	319.02	322.28	191.00		21.44		0.19	0.60	14.88	
predictwallstreet	ma	-1.17%	315.29		-3.73	1,044,652												
raymond-james	ma	-1.17	315.29	314.06	-3.73	1,044,652	317.44	313.14	315.29	322.28	191.00		21.10				14.94	
renewable-energy-world	ma	-1.169%	315.29 usd	314.06	-3.730	1,044,652	317.44	313.14	319.02	322.28	191.00	120,665,389						
screamingmedia	ma	-1.17%	$	open: 314.06	-3.73	13,495	$317.44	$313.14	$319.02	$322.28	$191.00		132.61	$39.81b	0.19%	0.15	2.38	
scroli	ma	-1.17%	ma 315.29	314.06	-3.73	897,657	317.44	313.14	319.02	322.28	191.00		21.20				14.87	
simple-stock-quotes	ma	-1.17%	last trade: 315.29		change: -3.730								p/e ratio: 21.44					
smartmoney	ma	(-1.17%)	315.29	$314.06	-3.73	1,044,652	$317.44	$313.14	$319.02	$322.28	$191.00			38,494,700	0.19%	$0.15		
stocknod	ma	-1.169%	315.29 usd	314.06	-3.730	1,044,652	317.44	313.14	319.02	322.28	191.00	120,665,389						
stockpickr	ma	-1.17%	$315.29 -3.73 | -1.17%	314.07	-3.73	1.04m	317.44	313.14	319.02	322.28	191.00							
stocksmart	ma	.0 %	$280.95	223.53	0	108,206	287.1	280.83										
stocktwits	ma	-1.17%	315.29		-3.73													
streetinsider-com	ma	1.17%	315.29	$314.06	-3.73	1,044,652	$317.44	$313.14	$319.02	$322.28	$191.00		21.19				$14.88	
thecramerreport	ma		315.00	314.06	-4.02	391266	316.37	313.14										
thestree	ma	-1.17%	$315.29	314.07	-3.73	1044652	317.44	313.14	319.02	-322.28	191.0	1.27240394e8		3.7756200218e10				
tickerspy	ma	-1.17%	$315.29	314.06	-3.73	1,044,652	317.44	313.14	319.02	322.28	191.00		21.4	41.0b	0.19%	$0.15		
tmx-quotemedia	ma	-1.17%	315.290	314.060	-3.730	1,045,354	317.440	313.140	319.020	322.277	191.000	120,665,389	21.40	38,044,590,498	0.188	0.150 usd	14.88	
updown	ma	-1.17%	$315.29	$314.06	-$3.73	1,030,157	$317.44	$313.14	$319.02	$322.28	$191.00	127.24b	21.40	$40.59b			14.91	
wallstreetsurvivor	ma	-1.17%	315.29	314.06	-3.73	1,038,444	317.44	313.14		322.28	191.00		21.40	$38b	0.20%	0.60 -	14.05	
yahoo-finance	ma	1.17%	315.29	314.06	3.73	1,044,652	317.44	313.14	319.02	322.28	191.00		21.19	40.12b	0.20%	0.60	14.88	
ycharts-com	ma	-1.10%	315.29		-3.51					321.47	191.00		21.19	41.18b	0.20%		14.88	
zacks	ma	(-1.17%)	315.29		-3.73	vol.  1,044,652	317.44	313.14		322.28	191.00		21.44	40.59 b	0.19	0.60	14.88	
advfn	dwa	-1.64	20.98	21.15	-0.35	1155179	21.19	20.82										
barchart	dwa	-1.64%	20.98	21.15	-0.35	1,155,179	21.19	20.82	21.33	37.74	19.76		10.99	$1.77 b			+1.83	
barrons	dwa	1.64%	20.98	21.15	-0.35	1.155m	21.19	20.82				87.18 million		$1.68 billion	dwa has not issued dividends in more than 1 year.			
bloomberg	dwa	-1.641%	20.980	21.150	-0.350	1,155,179	21.190	20.820		37.74	19.76	72.664mil	4.247	1,771.523mil			4.940	
boston-com	dwa	-1.641%	20.98 usd	21.15	-0.3500	1,155,179	21.19	20.82	21.33	37.74	19.76	72,664,193						
bostonmerchant	dwa	-1.641%	20.98 usd	21.15	-0.3500	1,155,179	21.19	20.82	21.33	37.74	19.76	72,664,193						
business-insider	dwa	-1.641%	20.98 usd	21.15	-0.3500	1,155,179	21.19	20.82	21.33	37.74	19.76	72,664,193						
chron	dwa	-1.641%	20.98 usd	21.15	-0.3500	1,155,179	21.19	20.82	21.33	37.74	19.76	72,664,193						
cio-com	dwa	-1.64%	20.98 usd	21.15	-0.3500	1,155,179	21.19	20.82	21.33	37.74	19.76	72,664,193	11.53	2b				
cnn-money	dwa	-1.64%	20.98	21.15	-0.35	1,153,964	21.19	20.82	21.33				11.5	$1.5b				
easystockalterts	dwa	-1.65%	20.98	21.15	-0.35	1155179	21.19	20.82	21.33	37.74	19.76		11.53				1.82	
eresearch-fidelity-com	dwa	-1.64%	20.9800	21.1500	-0.3500	1,155,179	21.1900	20.8200	21.3300	37.7400	19.7600	83,503,000	10.99	$1.68b				
finance-abc7-com	dwa	-1.641%	20.98 usd	21.15	-0.3500	1,155,179	21.19	20.82	21.33	37.74	19.76	72,664,193						
finance-abc7chicago-com	dwa	-1.641%	20.98 usd	21.15	-0.3500	1,155,179	21.19	20.82	21.33	37.74	19.76	72,664,193						
financial-content	dwa	-1.641%	20.98 usd	21.15	-0.3500	1,155,179	21.19	20.82	21.33	37.74	19.76	72,664,193						
finapps-forbes-com	dwa	-1.6%	$20.98	21.15	-0.35	1,155,179	21.19	20.82	21.33	37.74	19.76	73 mil	11.5	2 bil	0.0	0.00	1.83	
finviz	dwa	-1.64%	20.98			1,155,179			21.33	-44.41%	6.17%	83.50m	11.66	1.78b			1.83	
fool	dwa	-1.64%	$20.98	$21.15	-0.35	1,154,779	$21.19	$20.82	$21.33	$37.74	$19.76		11.40	$1.75b				
foxbusiness	dwa		$20.98		-0.35	1,155,179			$21.33									
google-finance	dwa	(-1.64%)	20.98	21.15	-0.35	1.16m	21.19	20.82		37.74	19.76	83.50m	11.45	1.75b			1.83	
howthemarketworks	dwa	-1.641%	20.98	21.15	-0.35	1,153,764	21.19	20.82	21.33									
hpcwire	dwa	-1.641%	20.98 usd	21.15	-0.3500	1,155,179	21.19	20.82	21.33	37.74	19.76	72,664,193						
insidestocks	dwa	-1.64%	20.98	21.15	-0.35	1155179	21.19	20.82					price earnings ratio: 11.46					
investopedia	dwa	-1.64 %	$20.98	21.15	-0.35				21.33									
investorguide	dwa	-1.64%	20.98	21.05	-0.35		21.19	20.82		37.74	19.76		11.64	1.752b			1.832	
marketintellisearch	dwa	-1.64 %	$20.98	$21.05	-0.35	1117.20k	$21.19	$20.82	$21.33			83.50m	11.66	1.78b	0.0 %		1.83	
marketwatch	dwa	-1.64%	$20.98	open: 21.15	-0.35	30,540	$21.19	$20.82	$21.33	$37.74	$19.76		11.32	$1.68b			1.85	
minyanville	dwa	-1.641%	20.98 usd	21.15	-0.3500	1,155,179	21.19	20.82	21.33	37.74	19.76	72,664,193						
msn-money	dwa	-1.64%	20.98	21.15	-0.35	1.16 mil	21.19	20.82	21.33	37.74	19.76	83.50 mil	11.53	1.78 bil			1.83	
nasdaq-com	dwa	1.64%	$ 20.98	$ 21.15	0.35	1,155,179	$ 21.19	$ 20.82	$ 21.33	$ 37.74	$ 19.76	72,664,000	11.46	$ 1,524,490,720			$ 1.83	
optimum	dwa	-1.64%	20.98 ( 4:30 pm edt)	21.15	-0.35	1,155,179	21.19	20.82	21.33	37.74	19.76	72.66m	11.5	1.5b			1.82	
paidcontent	dwa	-1.641%	20.98 usd	21.15	-0.3500	1,155,179	21.19	20.82	21.33	37.74	19.76	72,664,193						
pc-quote	dwa	-1.64%	20.98	21.15	-0.35	1,155,179	21.19	20.82	21.33	37.74	19.76	73,876,220	11.71978	1,549,923,000				
personal-wealth-biz	dwa	-1.64%	20.98	21.05	-0.35	1,155,179	21.19	20.82	21.33	37.74	19.76		11.64			0.00	1.832	
predictwallstreet	dwa	-1.64%	21.11		-0.35	1,155,179												
raymond-james	dwa	-1.64	20.98	21.15	-0.35	1,155,179	21.19	20.82	20.98	37.74	19.76		11.28				1.86	
renewable-energy-world	dwa	-1.641%	20.98 usd	21.15	-0.3500	1,155,179	21.19	20.82	21.33	37.74	19.76	72,664,193						
screamingmedia	dwa	-1.64%	$	open: 21.15	-0.35	30,540	$21.19	$20.82	$21.33	$37.74	$19.76		11.32	$1.68b			1.85	
scroli	dwa	%	dwa			0												
simple-stock-quotes	dwa	-1.64%	last trade: 20.98		change: -0.350								p/e ratio: 11.64					
smartmoney	dwa	(-1.64%)	20.98	$21.15	-0.35	1,155,179	$21.19	$20.82	$21.33	$37.74	$19.76			1,549,900	0.00%	$0.00		
stocknod	dwa	-1.641%	20.98 usd	21.15	-0.3500	1,155,179	21.19	20.82	21.33	37.74	19.76	72,664,193						
stockpickr	dwa	-1.64%	$20.98 -0.35 | -1.64%	21.15	-0.35	1.16m	21.19	20.82	21.33	37.74	19.76							
stocksmart	dwa	.0 %	$23.22	29.19	0	272,642	23.85	23.02										
stocktwits	dwa	-1.64%	20.98		-0.35													
streetinsider-com	dwa	1.64%	20.98	$21.15	-0.35	1,155,179	$21.19	$20.82	$21.33	$37.74	$19.76		11.53				$1.82	
thecramerreport	dwa		20.97	21.05	-0.36	123287	21.15	20.89										
thestree	dwa	-1.64%	$20.98	21.15	-0.35	1155179	21.19	20.82	21.33	-37.74	19.76	8.3502924e7		1.462003563e9				
tickerspy	dwa	-1.64%	$20.98	21.15	-0.35	1,155,179	21.19	20.82	21.33	37.74	19.76		11.7	1.7b	0.00%	$0.00		
tmx-quotemedia	dwa	-1.64%	20.980	21.150	-0.350	1,155,179	21.190	20.820	21.330	37.740	19.760	83,502,924	11.70	1,751,891,346			1.82	
updown	dwa	-1.64%	$20.98	$21.15	-$0.35	1,123,249	$21.19	$20.82	$21.33	$37.74	$19.76	83.50b	11.43	$1.78b			1.87	
wallstreetsurvivor	dwa	-1.64%	20.98	21.15	-0.35	1,153,764	21.19	20.82		37.74	19.76		11.70	$2b			1.96	
yahoo-finance	dwa	1.64%	20.98	21.05	0.35	1,155,179	21.19	20.82	21.33	37.74	19.76		11.45	1.75b			1.83	
ycharts-com	dwa	-1.69%	20.98		-0.36					37.74	19.76		11.53	1.77b	0.00%		1.82	
zacks	dwa	(-1.64%)	20.98		-0.35	vol.  1,155,179	21.19	20.82		37.74	19.76		11.66	1.78 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	0.00	+0.00	5000	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	-1.41 %	$12.61	$12.75	-0.18	29.80k	$12.81	$12.50	$12.79						%			
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	-2.43%	54.20	54.88	-1.35	1.24 mil	54.91	53.81	55.55	59.11	39.61	176.16 mil	18.19	9.79 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													
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	$0.00		5,000	$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	0.31	16.03	15.82	0.05	107435	16.1	15.6										
barchart	qdel	+0.19%	16.03	15.70	+0.03	107,947	16.10	15.60	16.00	16.30	10.75		54.72	$531.23 m			+0.04	
barrons	qdel	0.19%	16.03	15.82	+0.03	107,435	16.10	15.60				28.58 million		$526.34 million	qdel has not issued dividends in more than 1 year.			
bloomberg	qdel	0.188%	16.030	15.820	0.030	107,435	16.100	15.600		16.30	10.75	33.166mil	320.600	531.644mil			0.050	
boston-com	qdel	+0.1875%	16.03 usd	15.82	+0.0300	107,435	16.10	15.60	16.00	16.30	10.75	33,165,573						
bostonmerchant	qdel	+0.1875%	16.03 usd	15.82	+0.0300	107,435	16.10	15.60	16.00	16.30	10.75	33,165,573						
business-insider	qdel	+0.1875%	16.03 usd	15.82	+0.0300	107,435	16.10	15.60	16.00	16.30	10.75	33,165,573						
chron	qdel	+0.1875%	16.03 usd	15.82	+0.0300	107,435	16.10	15.60	16.00	16.30	10.75	33,165,573						
cio-com	qdel	+0.19%	16.03 usd	15.82	+0.0300	107,435	16.10	15.60	16.00	16.30	10.75	33,165,573	400.75	532m				
cnn-money	qdel	+0.19%	16.03	15.82	+0.03	105,040	16.10	15.60	16.00				400.8	$531.7m				
easystockalterts	qdel	0.19%	16.03	15.82	+0.03	107435	16.10	15.60	16.00	16.30	10.75		400.75				0.04	
eresearch-fidelity-com	qdel	0.19%	16.0300	15.8200	0.0300	107,435	16.1000	15.6000	16.0000	16.2982	10.7500	33,166,000	529.00	$526.34m				
finance-abc7-com	qdel	+0.1875%	16.03 usd	15.82	+0.0300	107,435	16.10	15.60	16.00	16.30	10.75	33,165,573						
finance-abc7chicago-com	qdel	+0.1875%	16.03 usd	15.82	+0.0300	107,435	16.10	15.60	16.00	16.30	10.75	33,165,573						
financial-content	qdel	+0.1875%	16.03 usd	15.82	+0.0300	107,435	16.10	15.60	16.00	16.30	10.75	33,165,573						
finapps-forbes-com	qdel	0.2%	$16.03	15.82	0.03	107,435	16.10	15.60	16.00	16.29	10.75	33 mil	534.3	532 mil	0.0	0.00	0.03	
finviz	qdel	0.19%	16.03			107,435			16.00	-1.66%	49.12%	33.17m	400.00	530.72m			0.04	
fool	qdel	+0.19%	$16.03	$15.82	0.03	105,040	$16.10	$15.60	$16.00	$16.30	$10.75		397.50	$531.64m				
foxbusiness	qdel		$16.03		+0.03	107,435			$16.00									
google-finance	qdel	(0.19%)	16.03	15.82	+0.03	107,435.00	16.10	15.60		16.30	10.75	33.17m	414.21	531.64m			0.04	
howthemarketworks	qdel	0.188%	16.03	15.82	0.03	104,940	16.1	15.6	16									
hpcwire	qdel	+0.1875%	16.03 usd	15.82	+0.0300	107,435	16.10	15.60	16.00	16.30	10.75	33,165,573						
insidestocks	qdel	+0.19%	16.03	15.70	+0.03	107435	16.10	15.60					price earnings ratio: 72.86					
investopedia	qdel	+0.19 %	$16.03	15.82	+0.03				16.00									
investorguide	qdel	+0.19%	16.03	15.82	+0.03		16.10	15.60		15.31	10.48		163.27	531.6m			0.098	
marketintellisearch	qdel	0.19 %	$16.03	$15.82	0.03	98.60k	$16.10	$15.82	$16.00			33.17m	400.00	0.53b	0.0 %		0.04	
marketwatch	qdel	+0.19%	$16.03	open: 15.82	+0.03	8,595	$16.10	$15.60	$16.00	$16.30	$10.75		195.49	$526.34m			0.08	
minyanville	qdel	+0.1875%	16.03 usd	15.82	+0.0300	107,435	16.10	15.60	16.00	16.30	10.75	33,165,573						
msn-money	qdel	+0.19%	16.03	15.82	+0.03	107,435	16.10	15.60	16.00	16.30	10.75	33.17 mil	320.60	530.65 mil			0.04	
nasdaq-com	qdel	0.19%	$ 16.03	$ 15.82	0.03	107,435	$ 16.10	$ 15.60	$ 16	$ 16.2982	$ 10.75	33,166,000	400.75	$ 531,650,980			$ 0.04	
optimum	qdel	+0.19%	16.03 ( 4:30 pm edt)	15.82	+0.03	107,435	16.10	15.60	16.00	16.30	10.75	33.17m	400.8	531.6m			0.04	
paidcontent	qdel	+0.1875%	16.03 usd	15.82	+0.0300	107,435	16.10	15.60	16.00	16.30	10.75	33,165,573						
pc-quote	qdel	0.19%	16.03	15.82	0.03	107,435	16.1	15.6	16.0	16.30	10.75	33,103,930	320.0	530,656,000				
personal-wealth-biz	qdel	+0.19%	16.03	15.82		107,435	16.10	15.60	16.00	15.31	10.48		163.27			0.00	0.098	
predictwallstreet	qdel	+0.19%	16.03		+0.03	107,435												
raymond-james	qdel	0.19	16.03	15.82	0.03	107,435	16.10	15.60	16.03	16.30	10.75		534.33				0.03	
renewable-energy-world	qdel	+0.1875%	16.03 usd	15.82	+0.0300	107,435	16.10	15.60	16.00	16.30	10.75	33,165,573						
screamingmedia	qdel	+0.19%	$	open: 15.82	+0.03	8,595	$16.10	$15.60	$16.00	$16.30	$10.75		195.49	$526.34m			0.08	
scroli	qdel	%	qdel			0												
simple-stock-quotes	qdel	+0.19%	last trade: 16.03		change: 0.030								p/e ratio: 163.27					
smartmoney	qdel	(0.19%)	16.03	$15.82	0.03	107,435	$16.10	$15.60	$16.00	$16.30	$10.75			530,600	0.00%	$0.00		
stocknod	qdel	+0.1875%	16.03 usd	15.82	+0.0300	107,435	16.10	15.60	16.00	16.30	10.75	33,165,573						
stockpickr	qdel	0.19%	$16.03 0.03 | 0.19%	15.82	0.03	107.44k	16.10	15.60	16.00	16.30	10.75							
stocksmart	qdel	.0 %	$15.09	14.4	0	10,986	15.53	15.09										
stocktwits	qdel	0.19%	16.03		+0.03													
streetinsider-com	qdel	0.19%	16.03	$15.82	+0.03	107,435	$16.10	$15.60	$16.00	$16.30	$10.75		400.75				$0.04	
thecramerreport	qdel		16.03	15.82	+0.03	107435	16.10	15.60										
thestree	qdel	0.19%	$16.03	15.82	0.03	107435	16.1	15.6	16.0	-16.3	10.75	3.3165573e7		5.26337644e8				
tickerspy	qdel	0.19%	$16.03	15.82	+0.03	107,435	16.10	15.60	16.00	16.30	10.75		320.0	530.6m	0.00%	$0.00		
tmx-quotemedia	qdel	0.19%	16.030	15.820	0.030	107,435	16.100	15.600	16.000	16.298	10.750	33,165,573	400.00	531,644,135			0.04	
updown	qdel	0.19%	$16.03	$15.82	$0.03	98,840	$16.10	$15.60	$16.00	$16.30	$10.75	33.16b	175.61	$531m			0.09	
wallstreetsurvivor	qdel	0.19%	16.03	15.82	0.03	104,940	16.10	15.60		16.30	10.75		400.00	$531m			-0.39	
yahoo-finance	qdel	0.19%	16.03	15.82	0.03	107,435	16.10	15.60	16.00	16.30	10.75		163.57	531.63m			0.10	
ycharts-com	qdel	+0.19%	16.03		+0.03					16.30	10.75		320.60	531.23m	0.00%		0.05	
zacks	qdel	(0.19%)	16.03		0.03	vol.  107,435	16.10	15.60		16.30	10.75		55.17	530.66 m	0.00	0.00	.29	
advfn	me	0.00	26.25		0.0													
barrons	me																	
bloomberg	me																	
boston-com	me	+2.000%	0.2550 cad	0.2550	+0.0050	2,300	0.2550	0.2550	0.2500	0.4800	0.1700	157,207,097						
bostonmerchant	me	+2.000%	0.2550 cad	0.2550	+0.0050	2,300	0.2550	0.2550	0.2500	0.4800	0.1700	157,207,097						
business-insider	me	+2.000%	0.2550 cad	0.2550	+0.0050	2,300	0.2550	0.2550	0.2500	0.4800	0.1700	157,207,097						
chron	me	+2.000%	0.2550 cad	0.2550	+0.0050	2,300	0.2550	0.2550	0.2500	0.4800	0.1700	157,207,097						
cio-com	me	+2.00%	0.2550 cad	0.2550	+0.0050	2,300	0.2550	0.2550	0.2500	0.4800	0.1700	157,207,097	12.75	40m				
cnn-money	me																	
easystockalterts	me	0.00%	26.25	0.00	+0.00	15156	26.25	26.25	26.25	26.42	11.35		22.63				1.16	
finance-abc7-com	me	+2.000%	0.2550 cad	0.2550	+0.0050	2,300	0.2550	0.2550	0.2500	0.4800	0.1700	157,207,097						
finance-abc7chicago-com	me	+2.000%	0.2550 cad	0.2550	+0.0050	2,300	0.2550	0.2550	0.2500	0.4800	0.1700	157,207,097						
financial-content	me	+2.000%	0.2550 cad	0.2550	+0.0050	2,300	0.2550	0.2550	0.2500	0.4800	0.1700	157,207,097						
fool	me	0%	$26.25	$0.00	0.00	0	$26.72	$26.25	$26.50	$26.62	$11.35		21.50	$2.71b				
foxbusiness	me		$26.25		-0.25	9,230,223			$26.50									
google-finance	me	(2.00%)	0.255	0.25	+0.005	2,300.00	0.25	0.25		0.48	0.17	157.21m		40.09m			-0.04	
howthemarketworks	me																	
hpcwire	me	+2.000%	0.2550 cad	0.2550	+0.0050	2,300	0.2550	0.2550	0.2500	0.4800	0.1700	157,207,097						
insidestocks	me			symbol			exchange											
investorguide	me		0.00															
marketintellisearch	me	-2.45 %	$109.02	$109.96	-2.74	562.00k	$109.96	$107.64	$111.76						%			
marketwatch	me	+2.00%	$0.26	open: 0.26	+0.0050	2,300	$0.26	$0.26	$0.25	$0.48	$0.17			$39.30m				
minyanville	me	+2.000%	0.2550 cad	0.2550	+0.0050	2,300	0.2550	0.2550	0.2500	0.4800	0.1700	157,207,097						
msn-money	me																	
paidcontent	me	+2.000%	0.2550 cad	0.2550	+0.0050	2,300	0.2550	0.2550	0.2500	0.4800	0.1700	157,207,097						
pc-quote	me	0.00%				0						0		0				
personal-wealth-biz	me					0												
raymond-james	me																	
renewable-energy-world	me	+2.000%	0.2550 cad	0.2550	+0.0050	2,300	0.2550	0.2550	0.2500	0.4800	0.1700	157,207,097						
screamingmedia	me	+2.00%	$	open: 0.26	+0.0050	2,300	$0.26	$0.26	$0.25	$0.48	$0.17			$39.30m				
scroli	me	%	me			0												
simple-stock-quotes	me		last trade: 0.00		change: 0.000													
smartmoney	me																	
stocknod	me	+2.000%	0.2550 cad	0.2550	+0.0050	2,300	0.2550	0.2550	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	$0.00		15,156	$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	(4.00%)	0.26		0.01	vol.  2,300	0.26	0.26		0.48	0.17							
advfn	feic	-3.32	38.99	39.79	-1.34	637933	40.18	38.63										
barchart	feic	-3.32%	38.99	39.79	-1.34	637,933	40.18	38.63	40.33	41.56	16.51		24.37	$1.50 b			+1.76	
barrons	feic	3.32%	38.99	39.79	-1.34	637,933	40.18	38.63				41.74 million		$1.50 billion	feic has not issued dividends in more than 1 year.			
bloomberg	feic	-3.323%	38.990	39.790	-1.340	637,933	40.180	38.630		41.56	16.51	38.694mil	24.369	1,508.680mil			1.600	
boston-com	feic	-3.323%	38.99 usd	39.79	-1.340	637,933	40.18	38.63	40.33	41.45	16.51	38,694,016						
bostonmerchant	feic	-3.323%	38.99 usd	39.79	-1.340	637,933	40.18	38.63	40.33	41.45	16.51	38,694,016						
business-insider	feic	-3.323%	38.99 usd	39.79	-1.340	637,933	40.18	38.63	40.33	41.45	16.51	38,694,016						
chron	feic	-3.323%	38.99 usd	39.79	-1.340	637,933	40.18	38.63	40.33	41.45	16.51	38,694,016						
cio-com	feic	-3.32%	38.99 usd	39.79	-1.340	637,933	40.18	38.63	40.33	41.45	16.51	38,694,016	22.15	2b				
cnn-money	feic	-3.32%	38.99	39.79	-1.34	637,633	40.18	38.63	40.33				22.2	$1.5b				
easystockalterts	feic	-3.37%	38.99	39.79	-1.34	637933	40.18	38.63	40.33	41.56	16.51		22.15				1.76	
eresearch-fidelity-com	feic	-3.32%	38.9900	39.7900	-1.3400	637,933	40.1800	38.6300	40.3300	41.5600	16.5100	38,694,000	22.02	$1.50b				
finance-abc7-com	feic	-3.323%	38.99 usd	39.79	-1.340	637,933	40.18	38.63	40.33	41.45	16.51	38,694,016						
finance-abc7chicago-com	feic	-3.323%	38.99 usd	39.79	-1.340	637,933	40.18	38.63	40.33	41.45	16.51	38,694,016						
financial-content	feic	-3.323%	38.99 usd	39.79	-1.340	637,933	40.18	38.63	40.33	41.45	16.51	38,694,016						
finapps-forbes-com	feic	-3.3%	$38.99	39.79	-1.34	637,933	40.18	38.63	40.33	41.56	16.51	39 mil	22.1	2 bil	0.0	0.00	1.76	
finviz	feic	-3.32%	38.99			637,933			40.33	-6.18%	136.16%	38.69m	22.03	1.51b			1.77	
fool	feic	-3.32%	$38.99	$39.79	-1.34	637,633	$40.18	$38.63	$40.33	$41.56	$16.51		22.10	$1.51b				
foxbusiness	feic		$38.99		-1.34	637,933			$40.33									
google-finance	feic	(-3.32%)	38.99	39.79	-1.34	637,933.00	40.18	38.63		41.56	16.51	38.69m	22.08	1.51b			1.77	
howthemarketworks	feic	-3.323%	38.99	39.79	-1.34	634,211	40.18	38.63	40.33									
hpcwire	feic	-3.323%	38.99 usd	39.79	-1.340	637,933	40.18	38.63	40.33	41.45	16.51	38,694,016						
insidestocks	feic	-3.32%	38.99	39.79	-1.34	637933	40.18	38.63					price earnings ratio: 24.52					
investopedia	feic	-3.32 %	$38.99	39.79	-1.34				40.33									
investorguide	feic	-3.32%	38.99	39.68	-1.34		40.18	38.63		40.24	16.51		23.15	1.509b			1.742	
marketintellisearch	feic	-3.32 %	$38.99	$39.68	-1.34	611.40k	$40.18	$38.63	$40.33			38.69m	22.79	1.56b	0.0 %		1.77	
marketwatch	feic	-3.32%	$38.98	open: 39.79	-1.34	30,351	$40.18	$38.63	$40.33	$41.56	$16.51		22.88	$1.50b			1.70	
minyanville	feic	-3.323%	38.99 usd	39.79	-1.340	637,933	40.18	38.63	40.33	41.45	16.51	38,694,016						
msn-money	feic	-3.32%	38.99	39.79	-1.34	637,933	40.18	38.63	40.33	41.56	16.51	38.69 mil	22.03	1.56 bil			1.77	
nasdaq-com	feic	3.32%	$ 38.99	$ 39.79	1.34	637,933	$ 40.18	$ 38.63	$ 40.33	$ 41.56	$ 16.51	38,694,000	22.15	$ 1,508,679,060			$ 1.76	
optimum	feic	-3.32%	38.99 ( 4:30 pm edt)	39.79	-1.34	637,933	40.18	38.63	40.33	41.56	16.51	38.69m	22.2	1.5b			1.76	
paidcontent	feic	-3.323%	38.99 usd	39.79	-1.340	637,933	40.18	38.63	40.33	41.45	16.51	38,694,016						
pc-quote	feic	-3.30%	39.0	39.79	-1.33	637,933	40.18	38.63	40.33	41.56	16.51	40,013,564	22.78531	1,560,529,000				
personal-wealth-biz	feic	-3.32%	38.99	39.68	-1.34	637,933	40.18	38.63	40.33	40.24	16.51		23.15			0.00	1.742	
predictwallstreet	feic	-3.32%	40.28		-1.34	637,933												
raymond-james	feic	-3.32	38.99	39.79	-1.34	637,933	40.18	38.63	38.99	41.56	16.51		20.74				1.88	
renewable-energy-world	feic	-3.323%	38.99 usd	39.79	-1.340	637,933	40.18	38.63	40.33	41.45	16.51	38,694,016						
screamingmedia	feic	-3.32%	$	open: 39.79	-1.34	30,351	$40.18	$38.63	$40.33	$41.56	$16.51		22.88	$1.50b			1.70	
scroli	feic	%	feic			0												
simple-stock-quotes	feic	-3.32%	last trade: 38.99		change: -1.340								p/e ratio: 23.15					
smartmoney	feic	(-3.32%)	38.99	$39.79	-1.34	637,933	$40.18	$38.63	$40.33	$41.56	$16.51			1,560,500	0.00%	$0.00		
stocknod	feic	-3.323%	38.99 usd	39.79	-1.340	637,933	40.18	38.63	40.33	41.45	16.51	38,694,016						
stockpickr	feic	-3.32%	$38.99 -1.34 | -3.32%	39.79	-1.34	637.93k	40.18	38.63	40.33	41.56	16.51							
stocksmart	feic	.0 %	$40.08	26.53	0	121,041	40.82	38.88										
stocktwits	feic	-3.37%	38.97		-1.36													
streetinsider-com	feic	3.32%	38.99	$39.79	-1.34	637,933	$40.18	$38.63	$40.33	$41.56	$16.51		22.15				$1.76	
thecramerreport	feic		38.99	39.68	-1.34	637933	40.18	38.63										
thestree	feic	-3.32%	$38.99	39.79	-1.34	637933	40.18	38.63	40.33	-41.56	16.51	3.8694016e7		1.49939312e9				
tickerspy	feic	-3.32%	$38.99	39.79	-1.34	637,933	40.18	38.63	40.33	41.56	16.51		22.8	1.5b	0.00%	$0.00		
tmx-quotemedia	feic	-3.32%	38.990	39.790	-1.340	637,933	40.180	38.630	40.330	41.560	16.510	38,694,016	22.90	1,508,679,684			1.76	
updown	feic	-3.32%	$38.99	$39.79	-$1.34	606,814	$40.18	$38.63	$40.33	$41.56	$16.51	38.69b	21.49	$1.56b			1.88	
wallstreetsurvivor	feic	-3.32%	38.99	39.79	-1.34	634,211	40.18	38.63		41.56	16.51		22.90	$2b			1.34	
yahoo-finance	feic	3.32%	38.99	39.68	1.34	637,933	40.18	38.63	40.33	41.56	16.51		22.38	1.51b			1.74	
ycharts-com	feic	-3.37%	38.97		-1.36					41.56	16.51		22.02	1.50b	0.00%		1.77	
zacks	feic	(-3.32%)	38.99		-1.34	vol.  637,933	40.18	38.63		41.56	16.51		25.36	1.56 b	0.00	0.00	1.59	
advfn	chdx	-0.07	13.67	13.5	-0.01	21420	13.7	13.5										
barchart	chdx	-0.07%	13.67	13.56	-0.01	21,420	13.70	13.50	13.68	18.64	11.26		36.78	$209.29 m			+0.28	
barrons	chdx	0.07%	13.67	13.50	-0.01	21,420	13.70	13.50				16.70 million		$224.37 million	chdx has not issued dividends in more than 1 year.			
bloomberg	chdx	-0.073%	13.670	13.500	-0.010	21,420	13.700	13.500		18.64	11.26	15.323mil	31.068	225.357mil			0.440	
boston-com	chdx	-0.0731%	13.67 usd	13.50	-0.0100	21,420	13.70	13.50	13.68	18.64	11.26	15,323,041						
bostonmerchant	chdx	-0.0731%	13.67 usd	13.50	-0.0100	21,420	13.70	13.50	13.68	18.64	11.26	15,323,041						
business-insider	chdx	-0.0731%	13.67 usd	13.50	-0.0100	21,420	13.70	13.50	13.68	18.64	11.26	15,323,041						
chron	chdx	-0.0731%	13.67 usd	13.50	-0.0100	21,420	13.70	13.50	13.68	18.64	11.26	15,323,041						
cio-com	chdx	-0.07%	13.67 usd	13.50	-0.0100	21,420	13.70	13.50	13.68	18.64	11.26	15,323,041	37.97	209m				
cnn-money	chdx	-0.07%	13.67	13.56	-0.01	21,420	13.70	13.50	13.68				38.0	$209.5m				
easystockalterts	chdx	-0.07%	13.67	13.50	-0.01	21420	13.70	13.50	13.68	18.64	11.26		37.97				0.36	
eresearch-fidelity-com	chdx	-0.07%	13.6700	13.5000	-0.0100	21,420	13.7000	13.5000	13.6800	18.6400	11.2600	16,486,000	48.86	$225.53m				
finance-abc7-com	chdx	-0.0731%	13.67 usd	13.50	-0.0100	21,420	13.70	13.50	13.68	18.64	11.26	15,323,041						
finance-abc7chicago-com	chdx	-0.0731%	13.67 usd	13.50	-0.0100	21,420	13.70	13.50	13.68	18.64	11.26	15,323,041						
financial-content	chdx	-0.0731%	13.67 usd	13.50	-0.0100	21,420	13.70	13.50	13.68	18.64	11.26	15,323,041						
finapps-forbes-com	chdx	-0.1%	$13.67	13.50	-0.01	21,420	13.70	13.50	13.68	18.64	11.26	15 mil	48.8	209 mil	0.0	0.00	0.28	
finviz	chdx	-0.07%	13.67			21,420			13.68	-26.66%	21.40%	16.49m	48.82	225.42m			0.28	
fool	chdx	-0.07%	$13.67	$13.50	-0.01	21,420	$13.70	$13.50	$13.68	$18.64	$11.26		37.70	$225.36m				
foxbusiness	chdx		$13.67		-0.01	21,420			$13.68									
google-finance	chdx	(-0.07%)	13.67	13.50	-0.01	21,420.00	13.70	13.50		18.64	11.26	16.49m	48.54	225.36m			0.28	
howthemarketworks	chdx	-0.073%	13.67	13.5	-0.01	20,462	13.7	13.5	13.68									
hpcwire	chdx	-0.0731%	13.67 usd	13.50	-0.0100	21,420	13.70	13.50	13.68	18.64	11.26	15,323,041						
insidestocks	chdx	-0.07%	13.67	13.56	-0.01	21420	13.70	13.50					price earnings ratio: 34.17					
investopedia	chdx	-0.07 %	$13.67	13.50	-0.01				13.68									
investorguide	chdx	-0.07%	13.67	13.50	-0.01		13.70	13.50		18.64	10.21		45.91	220.5m			0.298	
marketintellisearch	chdx	-0.07 %	$13.67	$13.50	-0.01	21.80k	$13.70	$13.50	$13.68			16.49m	48.86	0.23b	0.0 %		0.28	
marketwatch	chdx	-0.07%	$13.67	open: 13.50	-0.01	1,058	$13.70	$13.50	$13.68	$18.64	$11.26		35.05	$224.37m			0.39	
minyanville	chdx	-0.0731%	13.67 usd	13.50	-0.0100	21,420	13.70	13.50	13.68	18.64	11.26	15,323,041						
msn-money	chdx	-0.07%	13.67	13.50	-0.01	21,420	13.70	13.50	13.68	18.64	11.26	16.49 mil	31.07	225.52 mil			0.28	
nasdaq-com	chdx	0.07%	$ 13.67	$ 13.50	0.01	21,420	$ 13.70	$ 13.50	$ 13.68	$ 18.64	$ 11.26	15,323,000	48.82	$ 209,465,410			$ 0.28	
optimum	chdx	-0.07%	13.67 ( 4:30 pm edt)	13.50	-0.01	21,420	13.70	13.50	13.68	18.64	11.26	15.32m	38.0	209.5m			0.36	
paidcontent	chdx	-0.0731%	13.67 usd	13.50	-0.0100	21,420	13.70	13.50	13.68	18.64	11.26	15,323,041						
pc-quote	chdx	-0.07%	13.67	13.5	-0.01	21,420	13.7	13.5	13.68	18.64	11.26	15,334,206	26.30769	209,619,000				
personal-wealth-biz	chdx	-0.07%	13.67	13.50	-0.01	21,420	13.70	13.50	13.68	18.64	10.21		45.91			0.00	0.298	
predictwallstreet	chdx	-0.07%	13.67		-0.01	21,420												
raymond-james	chdx	-0.07	13.67	13.50	-0.01	21,420	13.70	13.50	13.67	18.64	11.26		45.57				0.30	
renewable-energy-world	chdx	-0.0731%	13.67 usd	13.50	-0.0100	21,420	13.70	13.50	13.68	18.64	11.26	15,323,041						
screamingmedia	chdx	-0.07%	$	open: 13.50	-0.01	1,058	$13.70	$13.50	$13.68	$18.64	$11.26		35.05	$224.37m			0.39	
scroli	chdx	%	chdx			0												
simple-stock-quotes	chdx	-0.07%	last trade: 13.67		change: -0.010								p/e ratio: 45.91					
smartmoney	chdx	(-0.07%)	13.67	$13.50	-0.01	21,420	$13.70	$13.50	$13.68	$18.64	$11.26			209,600	0.00%	$0.00		
stocknod	chdx	-0.0731%	13.67 usd	13.50	-0.0100	21,420	13.70	13.50	13.68	18.64	11.26	15,323,041						
stockpickr	chdx	-0.07%	$13.67 -0.01 | -0.07%	13.50	-0.01	21.42k	13.70	13.50	13.68	18.64	11.26							
stocksmart	chdx	.0 %	$14.52	16.46	0	6,270	14.91	14.52										
stocktwits	chdx	0.07%	13.69		+0.01													
streetinsider-com	chdx	0.07%	13.67	$13.50	-0.01	21,420	$13.70	$13.50	$13.68	$18.64	$11.26		37.97				$0.36	
thecramerreport	chdx		13.68		0.00	0												
thestree	chdx	-0.07%	$13.67	13.5	-0.01	21420	13.7	13.5	13.68	-18.64	11.26	1.6485541e7		2.08546588e8				
tickerspy	chdx	-0.07%	$13.67	13.50	-0.01	21,420	13.70	13.50	13.68	18.64	11.26		26.3	225.5m	0.00%	$0.00		
tmx-quotemedia	chdx	-0.07%	13.670	13.500	-0.010	21,420	13.700	13.500	13.680	18.640	11.260	16,485,541	38.00	225,357,345			0.36	
updown	chdx	-0.07%	$13.67	$13.50	-$0.01	20,362	$13.70	$13.50	$13.68	$18.64	$11.26	16.48b	23.90	$226m			0.57	
wallstreetsurvivor	chdx	-0.07%	13.67	13.50	-0.01	20,462	13.70	13.50		18.64	11.81		38.00	$210m			0.36	
yahoo-finance	chdx	0.07%	13.67	13.50	0.01	21,420	13.70	13.50	13.68	18.64	11.26		45.87	220.48m			0.30	
ycharts-com	chdx	+0.00%	13.69		+0.00					18.64	11.26							
zacks	chdx	(-0.07%)	13.67		-0.01	vol.  21,420	13.70	13.50		18.64	11.26		36.97	209.62 m	0.00	0.00	.37	
advfn	dllr	0.44	22.94	22.65	0.1	385216	22.96	22.57										
barchart	dllr	+0.39%	22.94	22.60	+0.09	391,820	22.96	22.57	22.85	23.50	9.93		16.94	$841.90 m			+0.16	
barrons	dllr	0.39%	22.94	22.65	+0.09	381,462	22.96	22.57				36.16 million		$991.21 million	dllr has not issued dividends in more than 1 year.			
bloomberg	dllr	0.394%	22.940	22.650	0.090	385,216	22.960	22.570		23.50	9.93	43.455mil	15.327	996.859mil			1.497	
boston-com	dllr	+0.3939%	22.94 usd	22.65	+0.0900	385,216	22.96	22.57	22.85	32.47	14.90	43,455,054						
bostonmerchant	dllr	+0.3939%	22.94 usd	22.65	+0.0900	385,216	22.96	22.57	22.85	32.47	14.90	43,455,054						
business-insider	dllr	+0.3939%	22.94 usd	22.65	+0.0900	385,216	22.96	22.57	22.85	32.47	14.90	43,455,054						
chron	dllr	+0.3939%	22.94 usd	22.65	+0.0900	384,916	22.96	22.57	22.85	32.47	14.90	43,455,054						
cio-com	dllr	+0.39%	22.94 usd	22.65	+0.0900	384,916	22.96	22.57	22.85	32.47	14.90	43,455,054	20.30	997m				
cnn-money	dllr	+0.35%	22.93	22.65	+0.08	381,562	22.96	22.57	22.85				20.3	$996.4m				
easystockalterts	dllr	0.40%	22.94	22.65	+0.09	384916	22.96	22.57	22.85	32.47	14.90		20.30				1.13	
eresearch-fidelity-com	dllr	0.39%	22.9400	22.6500	0.0900	385,216	22.9600	22.5700	22.8500	23.5000	9.9333	43,455,000	20.19	$992.95m				
finance-abc7-com	dllr	+0.3939%	22.94 usd	22.65	+0.0900	384,916	22.96	22.57	22.85	32.47	14.90	43,455,054						
finance-abc7chicago-com	dllr	+0.3939%	22.94 usd	22.65	+0.0900	384,916	22.96	22.57	22.85	32.47	14.90	43,455,054						
financial-content	dllr	+0.3939%	22.94 usd	22.65	+0.0900	384,916	22.96	22.57	22.85	32.47	14.90	43,455,054						
finapps-forbes-com	dllr	0.4%	$22.94	22.65	0.09	385,216	22.96	22.57	22.85	23.50	9.93	43 mil	20.4	997 mil	0.0	0.00	1.12	
finviz	dllr	0.39%	22.94			385,216			22.85	-2.38%	130.94%	24.40m	20.40	557.54m			1.12	
fool	dllr	+0.39%	$22.94	$22.65	0.09	381,562	$22.96	$22.57	$22.85	$23.50	$9.93		19.50	$996.86m				
foxbusiness	dllr		$22.94		+0.09	385,216			$22.85									
google-finance	dllr	(0.39%)	22.94	22.65	+0.09	385,216.00	22.96	22.57		23.50	9.93	43.46m	20.42	996.86m			1.12	
howthemarketworks	dllr	0.394%	22.94	22.65	0.09	381,262	22.96	22.57	22.85									
hpcwire	dllr	+0.3939%	22.94 usd	22.65	+0.0900	385,216	22.96	22.57	22.85	32.47	14.90	43,455,054						
insidestocks	dllr	+0.39%	22.94	22.60	+0.09	385216	22.96	22.57					price earnings ratio: 16.79					
investopedia	dllr	+0.39 %	$22.94	22.65	+0.09				22.85									
investorguide	dllr	+0.39%	22.94	22.65	+0.09		22.96	22.57		23.50	9.9333		19.61	841.4m			1.165	
marketintellisearch	dllr	0.39 %	$22.94	$22.65	0.09	186.50k	$22.96	$22.60	$22.85			24.40m	20.40	0.56b	0.0 %		1.12	
marketwatch	dllr	+0.39%	$22.94	open: 22.65	+0.09	3,754	$22.96	$22.57	$22.85	$23.50	$9.93		20.73	$991.21m			1.11	
minyanville	dllr	+0.3939%	22.94 usd	22.65	+0.0900	384,916	22.96	22.57	22.85	32.47	14.90	43,455,054						
msn-money	dllr	+0.39%	22.94	22.65	+0.09	385,216	22.96	22.57	22.85	23.50	9.93	43.46 mil	9.40	992.95 mil			1.12	
nasdaq-com	dllr	0.39%	$ 22.94	$ 22.65	0.09	385,216	$ 22.96	$ 22.57	$ 22.85	$ 23.50	$ 9.9333	43,455,000	140.48	$ 996,857,700			$ 0.16	
optimum	dllr	+0.39%	22.94 ( 4:00 pm edt)	22.65	+0.09	381,262	22.96	22.57	22.85	32.47	14.90	43.46m	20.3	996.9m			1.13	
paidcontent	dllr	+0.3939%	22.94 usd	22.65	+0.0900	384,916	22.96	22.57	22.85	32.47	14.90	43,455,054						
pc-quote	dllr	0.39%	22.94	22.65	0.09	385,216	22.96	22.57	22.85	23.50	9.93	43,284,516	9.36475	992,947,000				
personal-wealth-biz	dllr	+0.39%	22.94	22.65		385,216	22.96	22.57	22.85	23.50	9.9333		19.61			0.00	1.165	
predictwallstreet	dllr	+0.39%	22.93		+0.09	385,216												
raymond-james	dllr	0.39	22.94	22.65	0.09	385,216	22.96	22.57	22.94	23.50	9.94		19.61				1.17	
renewable-energy-world	dllr	+0.3939%	22.94 usd	22.65	+0.0900	384,916	22.96	22.57	22.85	32.47	14.90	43,455,054						
screamingmedia	dllr	+0.39%	$	open: 22.65	+0.09	3,754	$22.96	$22.57	$22.85	$23.50	$9.93		20.73	$991.21m			1.11	
scroli	dllr	%	dllr			0												
simple-stock-quotes	dllr	+0.39%	last trade: 22.94		change: 0.090								p/e ratio: 19.61					
smartmoney	dllr	(0.39%)	22.94	$22.65	0.09	385,216	$22.96	$22.57	$22.85	$23.50	$9.93			992,900	0.00%	$0.00		
stocknod	dllr	+0.3939%	22.94 usd	22.65	+0.0900	385,216	22.96	22.57	22.85	32.47	14.90	43,455,054						
stockpickr	dllr	0.39%	$22.94 0.09 | 0.39%	22.65	0.09	385.22k	22.96	22.57	22.85	23.50	9.93							
stocksmart	dllr	.0 %	$22.36	28.42	0	39,129	22.73	22.28										
stocktwits	dllr	0.35%	22.93		+0.08													
streetinsider-com	dllr	0.39%	22.94	$22.65	+0.09	385,216	$22.96	$22.57	$22.85	$32.47	$14.90		20.30				$1.13	
thecramerreport	dllr		22.94	22.65	+0.09	385216	22.96	22.57										
thestree	dllr	0.39%	$22.94	22.65	0.09	385216	22.96	22.57	22.85	-23.5	9.93	4.3455054e7		9.91209782e8				
tickerspy	dllr	0.39%	$22.94	22.65	+0.09	385,216	22.96	22.57	22.85	23.50	9.93		9.4	839.9m	0.00%	$0.00		
tmx-quotemedia	dllr	0.39%	22.940	22.650	0.090	385,216	22.960	22.570	22.850	23.500	6.622	43,455,054	20.30	996,858,939			1.13	
updown	dllr	0.39%	$22.94	$22.65	$0.09	381,462	$22.96	$22.57	$22.85	$23.50	$9.93	43.45b	19.42	$993m			1.18	
wallstreetsurvivor	dllr	0.39%	22.94	22.65	0.09	381,262	22.96	22.57		23.50	9.93		20.30	$993m			-0.13	
yahoo-finance	dllr	0.39%	22.94	22.65	0.09	385,216	22.96	22.57	22.85	23.50	9.93		19.69	841.37m			1.17	
ycharts-com	dllr	+0.09%	22.93		+0.02					23.50	9.93		20.17	841.53m	0.00%		1.14	
zacks	dllr	(0.39%)	22.94		0.09	vol.  385,216	22.96	22.57		23.50	9.93		16.97	992.95 m	0.00	0.00	1.35	
advfn	scvl	-0.71	32.25	31.83	-0.23	21529	32.35	31.83										
barchart	scvl	-0.71%	32.25	31.94	-0.23	21,529	32.35	31.83	32.48	32.49	16.24		15.06	$427.31 m			+2.10	
barrons	scvl	0.71%	32.25	31.83	-0.23	21,529	32.35	31.83				13.06 million		$411.18 million	scvl has not issued dividends in more than 1 year.			
bloomberg	scvl	-0.708%	32.250	31.830	-0.230	21,529	32.350	31.830		32.49	16.24	13.251mil	15.655	427.336mil			2.060	
boston-com	scvl	-0.7081%	32.25 usd	31.83	-0.2300	21,529	32.35	31.83	32.48	32.49	16.24	13,250,713						
bostonmerchant	scvl	-0.7081%	32.25 usd	31.83	-0.2300	21,529	32.35	31.83	32.48	32.49	16.24	13,250,713						
business-insider	scvl	-0.7081%	32.25 usd	31.83	-0.2300	21,529	32.35	31.83	32.48	32.49	16.24	13,250,713						
chron	scvl	-0.7081%	32.25 usd	31.83	-0.2300	21,529	32.35	31.83	32.48	32.49	16.24	13,250,713						
cio-com	scvl	-0.71%	32.25 usd	31.83	-0.2300	21,529	32.35	31.83	32.48	32.49	16.24	13,250,713	15.43	427m				
cnn-money	scvl	-0.71%	32.25	31.83	-0.23	21,529	32.35	31.83	32.48				15.4	$427.3m				
easystockalterts	scvl	-0.72%	32.25	31.83	-0.23	21529	32.35	31.83	32.48	32.49	16.24		15.43				2.09	
eresearch-fidelity-com	scvl	-0.71%	32.2500	31.8300	-0.2300	21,529	32.3500	31.8300	32.4800	32.4900	16.2400	13,251,000	15.47	$430.39m				
finance-abc7-com	scvl	-0.7081%	32.25 usd	31.83	-0.2300	21,529	32.35	31.83	32.48	32.49	16.24	13,250,713						
finance-abc7chicago-com	scvl	-0.7081%	32.25 usd	31.83	-0.2300	21,529	32.35	31.83	32.48	32.49	16.24	13,250,713						
financial-content	scvl	-0.7081%	32.25 usd	31.83	-0.2300	21,529	32.35	31.83	32.48	32.49	16.24	13,250,713						
finapps-forbes-com	scvl	-0.7%	$32.25	31.83	-0.23	21,529	32.35	31.83	32.48	32.49	16.24	13 mil	15.4	427 mil	0.0	0.00	2.10	
finviz	scvl	-0.71%	32.25			21,529			32.48	-0.74%	98.58%	13.25m	15.36	427.31m			2.10	
fool	scvl	-0.71%	$32.25	$31.83	-0.23	20,558	$32.35	$31.83	$32.48	$32.49	$16.24		14.90	$427.34m				
foxbusiness	scvl		$32.25		-0.23	21,529			$32.48									
google-finance	scvl	(-0.71%)	32.25	31.83	-0.23	21,529.00	32.35	31.83		32.49	16.24	13.25m	15.33	427.34m			2.10	
howthemarketworks	scvl	-0.708%	32.25	31.83	-0.23	20,558	32.35	31.83	32.48									
hpcwire	scvl	-0.7081%	32.25 usd	31.83	-0.2300	21,529	32.35	31.83	32.48	32.49	16.24	13,250,713						
insidestocks	scvl	-0.71%	32.25	31.94	-0.23	21529	32.35	31.83					price earnings ratio: 15.66					
investopedia	scvl	-0.71 %	$32.25	31.83	-0.23				32.48									
investorguide	scvl	-0.71%	32.25	31.94	-0.23		32.35	31.83		32.49	16.24		15.58	427.3m			2.085	
marketintellisearch	scvl	-0.71 %	$32.25	$31.94	-0.23	21.50k	$32.35	$31.83	$32.48			13.25m	15.47	0.43b	0.0 %		2.10	
marketwatch	scvl	-0.71%	$32.24	open: 31.83	-0.23	1,071	$32.35	$31.83	$32.48	$32.49	$16.24		15.48	$411.18m			2.08	
minyanville	scvl	-0.7081%	32.25 usd	31.83	-0.2300	21,529	32.35	31.83	32.48	32.49	16.24	13,250,713						
msn-money	scvl	-0.71%	32.25	31.83	-0.23	21,529	32.35	31.83	32.48	32.49	16.24	13.25 mil	15.50	430.38 mil			2.10	
nasdaq-com	scvl	0.71%	$ 32.25	$ 31.83	0.23	21,529	$ 32.35	$ 31.83	$ 32.48	$ 32.49	$ 16.24	13,248,000	15.36	$ 427,248,000			$ 2.10	
optimum	scvl	-0.71%	32.25 ( 4:30 pm edt)	31.83	-0.23	21,529	32.35	31.83	32.48	32.49	16.24	13.25m	15.4	427.3m			2.09	
paidcontent	scvl	-0.7081%	32.25 usd	31.83	-0.2300	21,529	32.35	31.83	32.48	32.49	16.24	13,250,713						
pc-quote	scvl	-0.71%	32.25	31.83	-0.23	21,529	32.35	31.83	32.48	32.49	16.24	13,345,504	15.61538	430,393,000				
personal-wealth-biz	scvl	-0.71%	32.25	31.94	-0.23	21,529	32.35	31.83	32.48	32.49	16.24		15.58			0.00	2.085	
predictwallstreet	scvl	-0.71%	32.44		-0.23	21,529												
raymond-james	scvl	-0.71	32.25	31.83	-0.23	21,529	32.35	31.83	32.25	32.49	16.24		15.07				2.14	
renewable-energy-world	scvl	-0.7081%	32.25 usd	31.83	-0.2300	21,529	32.35	31.83	32.48	32.49	16.24	13,250,713						
screamingmedia	scvl	-0.71%	$	open: 31.83	-0.23	1,071	$32.35	$31.83	$32.48	$32.49	$16.24		15.48	$411.18m			2.08	
scroli	scvl	%	scvl			0												
simple-stock-quotes	scvl	-0.71%	last trade: 32.25		change: -0.230								p/e ratio: 15.58					
smartmoney	scvl	(-0.71%)	32.25	$31.83	-0.23	21,529	$32.35	$31.83	$32.48	$32.49	$16.24			430,000	0.00%	$0.00		
stocknod	scvl	-0.7081%	32.25 usd	31.83	-0.2300	21,529	32.35	31.83	32.48	32.49	16.24	13,250,713						
stockpickr	scvl	-0.71%	$32.25 -0.23 | -0.71%	31.83	-0.23	21.53k	32.35	31.83	32.48	32.49	16.24							
stocksmart	scvl	.0 %	$26.525	26.89	0	6,020	27.24	26.52										
stocktwits	scvl	-0.52%	32.31		-0.17													
streetinsider-com	scvl	0.71%	32.25	$31.83	-0.23	21,529	$32.35	$31.83	$32.48	$32.49	$16.24		15.43				$2.09	
thecramerreport	scvl		32.25	31.94	-0.23	21529	32.35	31.83										
thestree	scvl	-0.71%	$32.25	31.83	-0.23	21529	32.35	31.83	32.48	-32.49	16.24	1.3250713e7		4.11169624e8				
tickerspy	scvl	-0.71%	$32.25	31.83	-0.23	21,529	32.35	31.83	32.48	32.49	16.24		15.6	429.8m	0.00%	$0.00		
tmx-quotemedia	scvl	-0.71%	32.250	31.830	-0.230	21,529	32.350	31.830	32.480	32.490	16.240	13,250,713	15.50	427,335,494			2.09	
updown	scvl	-0.71%	$32.25	$31.83	-$0.23	20,458	$32.35	$31.83	$32.48	$32.49	$16.24	13.24b	15.09	$430m			2.15	
wallstreetsurvivor	scvl	-0.71%	32.25	31.83	-0.23	20,558	32.35	31.83		32.49	16.24		15.50	$430m			2.05	
yahoo-finance	scvl	0.71%	32.25	31.94	0.23	21,529	32.35	31.83	32.48	32.49	16.24		15.47	427.31m			2.09	
ycharts-com	scvl	-0.55%	32.31		-0.18					32.49	16.24		15.53	428.11m	0.00%		2.08	
zacks	scvl	(-0.71%)	32.25		-0.23	vol.  21,529	32.35	31.83		32.49	16.24		15.77	430.39 m	0.00	0.00	2.06	
advfn	dvn	-1.51	80.32	81.35	-1.23	2961148	81.35	79.76										
barchart	dvn	-1.51%	80.32	81.35	-1.23	2,961,148	81.35	79.76	81.55	93.36	58.56		13.61	$34.30 b	0.85%	$0.68	+8.63	
barrons	dvn	1.51%	80.32	81.35	-1.23	2.956m	81.35	79.76				441.32 million		$33.84 billion	0.85%	$0.17		
bloomberg	dvn	-1.508%	80.320	81.350	-1.230	2,961,148	81.350	79.760		93.56	59.07	423.000mil	15.013	33,975.360mil	0.809	0.170 regular cash	5.350	
boston-com	dvn	-1.508%	80.32 usd	81.35	-1.230	2,961,148	81.35	79.76	81.55	93.56	59.07	423,000,000						
bostonmerchant	dvn	-1.508%	80.32 usd	81.35	-1.230	2,961,148	81.35	79.76	81.55	93.56	59.07	423,000,000						
business-insider	dvn	-1.508%	80.32 usd	81.35	-1.230	2,961,148	81.35	79.76	81.55	93.56	59.07	423,000,000						
chron	dvn	-1.508%	80.32 usd	81.35	-1.230	2,960,702	81.35	79.76	81.55	93.56	59.07	423,000,000						
cio-com	dvn	-1.51%	80.32 usd	81.35	-1.230	2,960,702	81.35	79.76	81.55	93.56	59.07	423,000,000	21.19	34b	0.9	0.68		
cnn-money	dvn	-1.51%today&rsquo;s change	80.32data as of 4:00pm et	81.35	-1.23	2,960,702	81.35	79.76	81.55				21.2	$34.0b	0.85%			
easystockalterts	dvn	-1.51%	80.32	81.35	-1.23	2960702	81.35	79.76	81.55	93.56	59.07		21.19				3.79	
eresearch-fidelity-com	dvn	-1.51%	80.3200	81.3500	-1.2300	2,960,702	81.3500	79.7600	81.5500	93.5550	59.0700	423,000,000	21.57	$34.50b	0.83%	$0.170000		
finance-abc7-com	dvn	-1.508%	80.32 usd	81.35	-1.230	2,960,702	81.35	79.76	81.55	93.56	59.07	423,000,000						
finance-abc7chicago-com	dvn	-1.508%	80.32 usd	81.35	-1.230	2,960,702	81.35	79.76	81.55	93.56	59.07	423,000,000						
financial-content	dvn	-1.508%	80.32 usd	81.35	-1.230	2,960,702	81.35	79.76	81.55	93.56	59.07	423,000,000						
finapps-forbes-com	dvn	-1.5%	$80.32	81.35	-1.23	2,960,702	81.35	79.76	81.55	93.55	59.07	423 mil	9.3	34 bil	0.8	0.68	8.63	
finviz	dvn	-1.51%	80.32			2,960,702			81.55	-13.97%	37.16%	423.00m	21.69	34.50b		0.68	3.76	
fool	dvn	-1.51%	$80.32	$81.35	-1.23	2,938,057	$81.35	$79.76	$81.55	$93.56	$59.07		9.20	$33.98b	0.90%	0.68		
foxbusiness	dvn		$80.32		-1.23	2,961,148			$81.55									
google-finance	dvn	(-1.51%)	80.32	81.35	-1.23	2.96m	81.35	79.76		93.56	59.07	423.00m	21.36	33.98b	0.85	0.17	3.76	
howthemarketworks	dvn	-1.508%	80.32	81.35	-1.23	2,956,028	81.35	79.76	81.55									
hpcwire	dvn	-1.508%	80.32 usd	81.35	-1.230	2,961,148	81.35	79.76	81.55	93.56	59.07	423,000,000						
insidestocks	dvn	-1.51%	80.32	81.35	-1.23	2956028	81.35	79.76					price earnings ratio: 14.58					
investopedia	dvn	-1.51 %	$80.32	81.35	-1.23				81.55									
investorguide	dvn	-1.51%	80.32	81.35	-1.23		81.35	79.76		93.56	59.07		9.36	33.975b			8.715	
marketintellisearch	dvn	-1.51 %	$80.32	$81.35	-1.23	2920.20k	$81.35	$79.76	$81.55			423.00m	21.69	34.50b	0.83 %		3.76	
marketwatch	dvn	-1.51%	$80.13	open: 81.35	-1.23	9,620	$81.35	$79.76	$81.55	$93.56	$59.07		20.54	$33.84b	0.85%	0.17	3.91	
minyanville	dvn	-1.508%	80.32 usd	81.35	-1.230	2,960,702	81.35	79.76	81.55	93.56	59.07	423,000,000						
msn-money	dvn	-1.51%	80.32	81.35	-1.23	2.96 mil	81.35	79.76	81.55	93.56	59.07	423.00 mil	21.08	34.5 bil	0.83%	0.68	8.47	
nasdaq-com	dvn	1.51%	$ 80.32		1.23	2,960,702	$ 81.35	$ 79.76	$ 81.55	$ 93.555	$ 59.07	423,000,000	9.31	$ 33,975,360,000	0.83 %	$0.680000	$ 8.63	
optimum	dvn	-1.51%	80.32 ( 4:15 pm edt)	81.35	-1.23	2,960,702	81.35	79.76	81.55	93.56	59.07	423.00m	21.2	34.0b	0.85	0.68	3.79	
paidcontent	dvn	-1.508%	80.32 usd	81.35	-1.230	2,960,702	81.35	79.76	81.55	93.56	59.07	423,000,000						
pc-quote	dvn	-1.51%	80.32	81.35	-1.23	2,961,148	81.35	79.76	81.55	93.56	59.07	429,477,714	21.4042	34,495,650,000		0.17		
personal-wealth-biz	dvn	-1.51%	80.32	81.35	-1.23	2,961,148	81.35	79.76	81.55	93.56	59.07		9.36		0.80	0.65	8.715	
predictwallstreet	dvn	-1.51%	80.32		-1.23	2,960,702												
raymond-james	dvn	-1.51	80.32	81.35	-1.23	2,960,702	81.35	79.76	80.32	93.56	59.07		21.19				3.79	
renewable-energy-world	dvn	-1.508%	80.32 usd	81.35	-1.230	2,960,702	81.35	79.76	81.55	93.56	59.07	423,000,000						
screamingmedia	dvn	-1.51%	$	open: 81.35	-1.23	9,620	$81.35	$79.76	$81.55	$93.56	$59.07		20.54	$33.84b	0.85%	0.17	3.91	
scroli	dvn	-1.51%	dvn 80.32	81.35	-1.23	2,623,072	81.35	79.76	81.55	93.56	59.07		21.36				3.76	
simple-stock-quotes	dvn	-1.51%	last trade: 80.32		change: -1.230								p/e ratio: 9.36					
smartmoney	dvn	(-1.51%)	80.32	$81.35	-1.23	2,960,848	$81.35	$79.76	$81.55	$93.56	$59.07			34,495,700	0.83%	$0.17		
stocknod	dvn	-1.508%	80.32 usd	81.35	-1.230	2,960,848	81.35	79.76	81.55	93.56	59.07	423,000,000						
stockpickr	dvn	-1.51%	$80.32 -1.23 | -1.51%	80.48	-1.23	2.96m	81.35	79.76	81.55	93.56	59.07							
stocksmart	dvn	.0 %	$82.71	78.12	0	460,329	84.26	82.36										
stocktwits	dvn	-1.50%	80.33		-1.22													
streetinsider-com	dvn	1.51%	80.32	$81.35	-1.23	2,960,702	$81.35	$79.76	$81.55	$93.56	$59.07		21.19				$3.79	
thecramerreport	dvn		80.32	81.35	-1.23	2961148	81.35	79.76										
thestree	dvn	-1.51%	$80.32	80.48	-1.23	2960848	81.35	79.76	81.55	-93.56	59.07	4.23e8		3.384423e10				
tickerspy	dvn	-1.51%	$80.32	81.35	-1.23	2,960,702	81.35	79.76	81.55	93.56	59.07		21.4	34.6b	0.83%	$0.17		
tmx-quotemedia	dvn	-1.51%	80.320	81.350	-1.230	2,961,148	81.350	79.760	81.550	93.555	59.070	423,000,000	9.40	33,975,360,000	0.834	0.170 usd	8.66	
updown	dvn	-1.51%	$80.32	$81.35	-$1.23	2,938,257	$81.35	$79.76	$81.55	$93.56	$59.07	423.00b	9.30	$34.49b			8.77	
wallstreetsurvivor	dvn	-1.51%	80.32	81.35	-1.23	2,956,028	81.35	79.76		93.56	59.07		9.40	$34b	0.80%	0.64 -	10.31	
yahoo-finance	dvn	1.51%	80.32	81.35	1.23	2,960,702	81.35	79.76	81.55	93.56	59.07		9.22	33.98b	0.80%	0.68	8.72	
ycharts-com	dvn	-1.50%	80.33		-1.22					93.56	59.07		9.32	34.30b	0.91%		8.62	
zacks	dvn	(-1.51%)	80.32		-1.23	vol.  2,960,702	81.35	79.76		93.56	59.07		13.87	34.50 b	0.83	0.68	5.88	
advfn	mu	-1.79	7.68	7.69	-0.14	19724624	7.79	7.61										
barchart	mu	-1.79%	7.68	7.69	-0.14	19,360,095	7.79	7.61	7.82	11.95	6.36		10.65	$7.69 b			+0.61	
barrons	mu	1.79%	7.68	7.69	-0.14	19.689m	7.79	7.61				1.05 billion		$7.57 billion	mu has not issued dividends in more than 1 year.	$0.05		
bloomberg	mu	-1.790%	7.680	7.690	-0.140	19,724,524	7.790	7.610		11.95	6.36	1,001.471mil	14.222	7,691.296mil			0.540	
boston-com	mu	-1.790%	7.680 usd	7.690	-0.1400	19,722,531	7.790	7.610	7.820	11.95	6.360	1,001,470,854						
bostonmerchant	mu	-1.790%	7.680 usd	7.690	-0.1400	19,722,531	7.790	7.610	7.820	11.95	6.360	1,001,470,854						
business-insider	mu	-1.790%	7.680 usd	7.690	-0.1400	19,722,531	7.790	7.610	7.820	11.95	6.360	1,001,470,854						
chron	mu	-1.790%	7.680 usd	7.690	-0.1400	19,688,106	7.790	7.610	7.820	11.95	6.360	1,001,470,854						
cio-com	mu	-1.79%	7.680 usd	7.690	-0.1400	19,688,106	7.790	7.610	7.820	11.95	6.360	1,001,470,854	13.02	8b				
cnn-money	mu	-1.79%	7.68	7.69	-0.14	19,690,824	7.79	7.61	7.82				13.0	$7.7b				
easystockalterts	mu	-1.82%	7.68	7.69	-0.14	19688106	7.79	7.61	7.82	11.95	6.36		13.02				0.59	
eresearch-fidelity-com	mu	-1.79%	7.6800	7.6900	-0.1400	19,690,099	7.7900	7.6100	7.8200	11.9500	6.3600	1,001,471,000	12.82	$7.83b				
finance-abc7-com	mu	-1.790%	7.680 usd	7.690	-0.1400	19,688,106	7.790	7.610	7.820	11.95	6.360	1,001,470,854						
finance-abc7chicago-com	mu	-1.790%	7.680 usd	7.690	-0.1400	19,688,106	7.790	7.610	7.820	11.95	6.360	1,001,470,854						
financial-content	mu	-1.790%	7.680 usd	7.690	-0.1400	19,688,106	7.790	7.610	7.820	11.95	6.360	1,001,470,854						
finapps-forbes-com	mu	-1.8%	$7.68	7.69	-0.14	19,690,099	7.79	7.61	7.82	11.95	6.36	1 bil	12.6	8 bil	0.0	0.00	0.61	
finviz	mu	-1.79%	7.68			19,677,218			7.82	-35.73%	20.75%	1.00b	12.82	7.83b			0.61	
fool	mu	-1.60%	$7.70	$7.69	-0.13	17,591,130	$7.79	$7.61	$7.82	$11.95	$6.36		13.20	$7.71b				
foxbusiness	mu		$7.68		-0.14	20,328,105			$7.82									
google-finance	mu	(-1.79%)	7.68	7.69	-0.14	19.69m	7.79	7.61		11.95	6.36	997.29m	12.51	7.66b			0.61	
howthemarketworks	mu	-1.79%	7.68	7.69	-0.14	19,688,106	7.79	7.61	7.82									
hpcwire	mu	-1.790%	7.680 usd	7.690	-0.1400	19,722,531	7.790	7.610	7.820	11.95	6.360	1,001,470,854						
insidestocks	mu	-1.79%	7.68	7.69	-0.14	18595779	7.79	7.61					price earnings ratio: 12.59					
investopedia	mu	-1.79 %	$7.68	7.69	-0.14				7.82									
investorguide	mu	-1.79%	7.68	7.69	-0.14		7.79	7.61		11.95	6.36		12.35	7.672b			0.633	
marketintellisearch	mu	-1.41 %	$7.71	$7.69	-0.11	19546.70k	$7.79	$7.61	$7.82			1001.47m	12.82	7.83b	0.0 %		0.61	
marketwatch	mu	-1.79%	$7.68	open: 7.69	-0.14	606,152	$7.79	$7.61	$7.82	$11.95	$6.36		12.35	$7.57b			0.62	
minyanville	mu	-1.790%	7.680 usd	7.690	-0.1400	19,688,106	7.790	7.610	7.820	11.95	6.360	1,001,470,854						
msn-money	mu	-1.79%	7.68	7.69	-0.14	19.69 mil	7.79	7.61	7.82	11.95	6.36	1.00 bil	12.80	7.83 bil			0.61	
nasdaq-com	mu	1.79%	$ 7.68	$ 7.69	0.14	19,690,099	$ 7.79	$ 7.61	$ 7.82	$ 11.95	$ 6.36	1,001,471,000	12.59	$ 7,691,297,280			$ 0.61	
optimum	mu	-1.66%	7.69 ( 4:00 pm edt)	7.69	-0.13	18,926,094	7.79	7.61	7.82	11.95	6.36	1.00b	13.0	7.7b			0.59	
paidcontent	mu	-1.790%	7.680 usd	7.690	-0.1400	19,688,106	7.790	7.610	7.820	11.95	6.360	1,001,470,854						
pc-quote	mu	-1.79%	7.68	7.69	-0.14	20,334,998	7.79	7.61	7.82	11.95	6.36	1,019,727,005	13.03333	7,831,503,000				
personal-wealth-biz	mu	-1.79%	7.68	7.69	-0.14	20,315,224	7.79	7.61	7.82	11.95	6.36		12.35			0.00	0.633	
predictwallstreet	mu	-1.79%	7.68		-0.14	19,690,099												
raymond-james	mu	-1.79	7.68	7.69	-0.14	19,690,099	7.79	7.61	7.68	11.95	6.36		11.64				0.66	
renewable-energy-world	mu	-1.790%	7.680 usd	7.690	-0.1400	19,688,106	7.790	7.610	7.820	11.95	6.360	1,001,470,854						
screamingmedia	mu	-1.79%	$	open: 7.69	-0.14	605,527	$7.79	$7.61	$7.82	$11.95	$6.36		12.35	$7.57b			0.62	
scroli	mu	-1.79%	mu 7.68	7.69	-0.14	16,846,506	7.79	7.61	7.82	11.95	6.36		12.51				0.61	
simple-stock-quotes	mu	-1.79%	last trade: 7.68		change: -0.140								p/e ratio: 12.35					
stocknod	mu	-1.790%	7.680 usd	7.690	-0.1400	19,688,831	7.790	7.610	7.820	11.95	6.360	1,001,470,854						
stockpickr	mu	-1.79%	$7.68 -0.14 | -1.79%	7.69	-0.14	19.69m	7.79	7.61	7.82	11.95	6.36							
stocksmart	mu	.0 %	$9.565	7.91	0	5,772,935	10.04	9.52										
stocktwits	mu	-1.66%	7.69		-0.13													
streetinsider-com	mu	1.79%	7.68	$7.69	-0.14	19,688,106	$7.79	$7.61	$7.82	$11.95	$6.36		13.02				$0.59	
thecramerreport	mu		7.655	7.69	-0.165	12782259	7.79	7.61										
thestree	mu	-1.79%	$7.68	7.69	-0.14	19690099	7.79	7.61	7.82	-11.95	6.36	1.001470854e9		7.571119656e9				
tickerspy	mu	-1.79%	$7.68	7.69	-0.14	19,689,699	7.79	7.61	7.82	11.95	6.36		13.0	7.8b	0.00%	$0.00		
tmx-quotemedia	mu	-1.79%	7.680	7.690	-0.140	20,328,235	7.790	7.610	7.820	11.950	6.360	1,001,470,854	13.30	7,691,296,159			0.59	
updown	mu	-1.79%	$7.68	$7.69	-$0.14	19,689,369	$7.79	$7.61	$7.82	$11.95	$6.36	1001.47b	4.95	$7.83b			1.58	
wallstreetsurvivor	mu	-1.79%	7.68	7.69	-0.14	19,688,106	7.79	7.61		11.95	6.36		13.30	$8b			1.85	
yahoo-finance	mu	1.79%	7.68	7.69	0.14	19,677,218	7.79	7.61	7.82	11.95	6.36		12.13	7.67b			0.63	
ycharts-com	mu	-1.79%	7.69		-0.14					11.95	6.36			7.70b	0.00%			
zacks	mu	(-1.79%)	7.68		-0.14	vol.  19,690,099	7.79	7.61		11.95	6.36		11.01	7.83 b	0.00	0.00	.71	
advfn	cern	-0.36	64.06	63.72	-0.23	716306	64.48	63.31										
barchart	cern	-0.36%	64.06	63.72	-0.23	643,422	64.48	63.31	64.29	64.48	36.03		43.45	$10.68 b			+1.46	
barrons	cern	0.36%	64.06	63.72	-0.23	714,606	64.48	63.31				170.85 million		$10.94 billion	cern has not issued dividends in more than 1 year.			
bloomberg	cern	-0.358%	64.060	63.720	-0.230	716,306	64.480	63.310		64.48	36.02	168.212mil	43.727	10,775.670mil			1.465	
boston-com	cern	-0.3578%	64.06 usd	63.72	-0.2300	716,006	64.48	63.31	64.29	125.91	57.81	168,212,226						
bostonmerchant	cern	-0.3578%	64.06 usd	63.72	-0.2300	716,006	64.48	63.31	64.29	125.91	57.81	168,212,226						
business-insider	cern	-0.3578%	64.06 usd	63.72	-0.2300	716,006	64.48	63.31	64.29	125.91	57.81	168,212,226						
chron	cern	-0.3578%	64.06 usd	63.72	-0.2300	716,006	64.48	63.31	64.29	125.91	57.81	168,212,226						
cio-com	cern	-0.36%	64.06 usd	63.72	-0.2300	716,006	64.48	63.31	64.29	125.91	57.81	168,212,226	43.58	11b				
cnn-money	cern	-0.36%	64.06	63.72	-0.23	715,106	64.48	63.31	64.29				43.6	$10.8b				
easystockalterts	cern	-0.38%	64.05	63.72	-0.24	667225	64.48	63.31	64.29	125.91	57.81		43.57				1.47	
eresearch-fidelity-com	cern	-0.36%	64.0600	63.7200	-0.2300	715,106	64.4800	63.3100	64.2900	64.3200	36.0250	168,212,000	43.88	$10.81b				
finance-abc7-com	cern	-0.3578%	64.06 usd	63.72	-0.2300	714,806	64.48	63.31	64.29	125.91	57.81	168,212,226						
finance-abc7chicago-com	cern	-0.3578%	64.06 usd	63.72	-0.2300	714,806	64.48	63.31	64.29	125.91	57.81	168,212,226						
financial-content	cern	-0.3578%	64.06 usd	63.72	-0.2300	714,806	64.48	63.31	64.29	125.91	57.81	168,212,226						
finapps-forbes-com	cern	-0.4%	$64.06	63.72	-0.23	716,306	64.48	63.31	64.29	64.32	36.02	168 mil	43.7	11 bil	0.0	0.00	1.47	
finviz	cern	-0.36%	64.06			715,106			64.29	-0.40%	77.80%	168.21m	43.73	10.81b			1.47	
fool	cern	-0.53%	$63.95	$63.72	-0.34	559,188	$64.48	$63.31	$64.29	$64.32	$36.03		42.90	$10.76b				
foxbusiness	cern		$64.06		-0.23	727,081			$64.29									
google-finance	cern	(-0.36%)	64.06	63.72	-0.23	715,106.00	64.48	63.31		64.48	36.03	168.14m	43.67	10.77b			1.47	
howthemarketworks	cern	-0.358%	64.06	63.72	-0.23	714,806	64.48	63.31	64.29									
hpcwire	cern	-0.3578%	64.06 usd	63.72	-0.2300	716,006	64.48	63.31	64.29	125.91	57.81	168,212,226						
insidestocks	cern	-0.36%	64.06	63.72	-0.23	594462	64.48	63.31					price earnings ratio: 41.06					
investopedia	cern	-0.45 %	$64.00	63.72	-0.29				64.29									
investorguide	cern	-0.36%	64.06	63.77	-0.23		64.43	63.31		64.32	36.025		43.73	10.776b			1.47	
marketintellisearch	cern	-0.36 %	$64.06	$63.75	-0.23	706.00k	$64.48	$63.31	$64.29			168.21m	43.73	10.81b	0.0 %		1.47	
marketwatch	cern	-0.36%	$64.05	open: 63.72	-0.23	17,759	$64.48	$63.31	$64.29	$64.48	$36.03		43.97	$10.94b			1.46	
minyanville	cern	-0.3578%	64.06 usd	63.72	-0.2300	714,806	64.48	63.31	64.29	125.91	57.81	168,212,226						
msn-money	cern	-0.36%	64.06	63.72	-0.23	715,106	64.48	63.31	64.29	64.32	36.03	168.21 mil	43.58	10.81 bil			1.47	
nasdaq-com	cern	0.36%	$ 64.06	$ 63.75	0.23	715,106	$ 64.48	$ 63.31	$ 64.29	$ 64.32	$ 36.025	168,212,000	43.73	$ 10,775,660,720			$ 1.46	
optimum	cern	-0.45%	64.00 ( 3:55 pm edt)	63.72	-0.29	606,954	64.48	63.31	64.29	125.91	57.81	168.21m	43.5	10.8b			1.47	
paidcontent	cern	-0.3578%	64.06 usd	63.72	-0.2300	714,806	64.48	63.31	64.29	125.91	57.81	168,212,226						
pc-quote	cern	-0.36%	64.06	63.72	-0.23	732,170	64.48	63.31	64.29	64.32	36.03	169,406,057	43.73469	10,852,152,000				
personal-wealth-biz	cern	-0.36%	64.06	63.77	-0.23	727,081	64.48	63.31	64.29	64.32	36.025		43.73			0.00	1.47	
predictwallstreet	cern	-0.36%	64.06		-0.23	715,106												
raymond-james	cern	-0.36	64.06	63.72	-0.23	715,106	64.48	63.31	64.06	64.32	36.03		21.14				3.03	
renewable-energy-world	cern	-0.3578%	64.06 usd	63.72	-0.2300	714,806	64.48	63.31	64.29	125.91	57.81	168,212,226						
screamingmedia	cern	-0.36%	$	open: 63.72	-0.23	16,559	$64.48	$63.31	$64.29	$64.48	$36.03		43.97	$10.94b			1.46	
scroli	cern	-0.36%	cern 64.06	63.72	-0.23	572,168	64.48	63.31	64.29	64.48	36.03		43.67				1.47	
simple-stock-quotes	cern	-0.36%	last trade: 64.06		change: -0.230								p/e ratio: 43.73					
smartmoney	cern	(-0.36%)	64.06	$63.72	-0.23	716,306	$64.48	$63.31	$64.29	$64.32	$36.02			5,407,200	0.00%	$0.00		
stocknod	cern	-0.3578%	64.06 usd	63.72	-0.2300	716,006	64.48	63.31	64.29	125.91	57.81	168,212,226						
stockpickr	cern	-0.36%	$64.06 -0.23 | -0.36%	63.72	-0.23	715.11k	64.48	63.31	64.29	64.32	36.03							
stocksmart	cern	.0 %	$119.19	95.6	0	88,122	124.8	119.18										
stocktwits	cern	-0.36%	64.06		-0.23													
streetinsider-com	cern	0.36%	64.06	$63.72	-0.23	716,006	$64.48	$63.31	$64.29	$125.91	$57.81		43.58				$1.47	
thecramerreport	cern		64.06	63.77	-0.23	716306	64.48	63.31										
thestree	cern	-0.36%	$64.06	63.72	-0.23	715106	64.48	63.31	64.29	-64.32	36.03	1.68212226e8		5.354195154e9				
tickerspy	cern	-0.36%	$64.06	63.72	-0.23	715,106	64.48	63.31	64.29	64.32	36.02		43.7	10.8b	0.00%	$0.00		
tmx-quotemedia	cern	-0.36%	64.060	63.720	-0.230	727,081	64.480	63.310	64.290	64.320	18.013	168,212,226	43.70	10,775,675,198			1.47	
updown	cern	-0.36%	$64.06	$63.75	-$0.23	714,606	$64.48	$63.31	$64.29	$64.32	$36.02	84.10b	42.35	$10.81b			1.52	
wallstreetsurvivor	cern	-0.36%	64.06	63.72	-0.23	714,806	64.48	63.31		64.32	36.22		43.70	$5b			1.39	
yahoo-finance	cern	0.36%	64.06	63.77	0.23	715,106	64.48	63.31	64.29	64.48	36.03		43.58	10.78b			1.47	
ycharts-com	cern	-0.28%	64.06		-0.18					117.10	36.02		5.45	10.68b	0.00%		11.76	
zacks	cern	(-0.36%)	64.06		-0.23	vol.  716,306	64.48	63.31		64.48	36.03		43.88	10.85 b	0.00	0.00	1.47	
advfn	cree	-3.73	32.23	31.9201	-1.25	8571273	32.5	31.34										
barchart	cree	-3.73%	32.23	31.92	-1.25	8,189,721	32.49	31.34	33.48	76.14	31.34		18.82	$3.52 b			+1.63	
barrons	cree	3.73%	32.23	31.92	-1.25	8.567m	32.50	31.34				104.70 million		$3.48 billion	cree has not issued dividends in more than 1 year.			
bloomberg	cree	-3.734%	32.230	31.920	-1.250	8,571,173	32.500	31.340		76.14	31.34	109.474mil	19.773	3,528.361mil			1.630	
boston-com	cree	-3.734%	32.23 usd	31.92	-1.250	8,571,173	32.50	31.34	33.48	76.14	31.55	109,474,435						
bostonmerchant	cree	-3.734%	32.23 usd	31.92	-1.250	8,571,173	32.50	31.34	33.48	76.14	31.55	109,474,435						
business-insider	cree	-3.734%	32.23 usd	31.92	-1.250	8,571,173	32.50	31.34	33.48	76.14	31.55	109,474,435						
chron	cree	-3.734%	32.23 usd	31.92	-1.250	8,571,173	32.50	31.34	33.48	76.14	31.55	109,474,435						
cio-com	cree	-3.73%	32.23 usd	31.92	-1.250	8,571,173	32.50	31.34	33.48	76.14	31.55	109,474,435	19.77	4b				
cnn-money	cree	-3.73%	32.23	31.92	-1.25	8,560,465	32.50	31.34	33.48				19.8	$3.5b				
easystockalterts	cree	-3.92%	32.23	31.92	-1.25	8571173	32.50	31.34	33.48	76.14	31.55		19.77				1.63	
eresearch-fidelity-com	cree	-3.73%	32.2300	31.9201	-1.2500	8,571,173	32.5000	31.3400	33.4800	76.1400	31.5500	109,474,000	19.52	$3.48b				
finance-abc7-com	cree	-3.734%	32.23 usd	31.92	-1.250	8,571,173	32.50	31.34	33.48	76.14	31.55	109,474,435						
finance-abc7chicago-com	cree	-3.734%	32.23 usd	31.92	-1.250	8,571,173	32.50	31.34	33.48	76.14	31.55	109,474,435						
financial-content	cree	-3.734%	32.23 usd	31.92	-1.250	8,571,173	32.50	31.34	33.48	76.14	31.55	109,474,435						
finapps-forbes-com	cree	-3.7%	$32.23	31.92	-1.25	8,571,173	32.50	31.34	33.48	76.14	31.55	109 mil	19.8	4 bil	0.0	0.00	1.63	
finviz	cree	-3.73%	32.23			8,571,173			33.48	-57.67%	2.16%	109.47m	19.65	3.53b			1.64	
fool	cree	-3.73%	$32.23	$31.92	-1.25	8,566,973	$32.50	$31.34	$33.48	$76.14	$31.55		20.10	$3.53b				
foxbusiness	cree		$32.23		-1.25	8,581,336			$33.48									
google-finance	cree	(-3.73%)	32.23	31.92	-1.25	8.57m	32.50	31.34		76.14	31.34	109.47m	19.64	3.53b			1.64	
howthemarketworks	cree	-3.734%	32.23	31.9201	-1.25	8,561,891	32.5	31.34	33.48									
hpcwire	cree	-3.734%	32.23 usd	31.92	-1.250	8,571,173	32.50	31.34	33.48	76.14	31.55	109,474,435						
insidestocks	cree	-3.73%	32.23	31.92	-1.25	8581337	32.50	31.34					price earnings ratio: 16.36					
investopedia	cree	-3.73 %	$32.23	31.92	-1.25				33.48									
investorguide	cree	-3.73%	32.23	32.00	-1.25		32.50	31.34		76.14	31.55		20.64	3.511b			1.622	
marketintellisearch	cree	-3.73 %	$32.23	$32.00	-1.25	8510.00k	$32.50	$31.34	$33.48			109.47m	20.41	3.67b	0.0 %		1.64	
marketwatch	cree	-3.73%	$31.95	open: 31.92	-1.25	10,778	$32.50	$31.34	$33.48	$76.14	$31.34		19.80	$3.48b			1.63	
minyanville	cree	-3.734%	32.23 usd	31.92	-1.250	8,571,173	32.50	31.34	33.48	76.14	31.55	109,474,435						
msn-money	cree	-3.73%	32.23	31.92	-1.25	8.57 mil	32.50	31.34	33.48	76.14	31.55	109.47 mil	19.77	3.67 bil			1.64	
nasdaq-com	cree	3.73%	$ 32.23	$ 32	1.25	8,571,073	$ 32.50	$ 31.34	$ 33.48	$ 76.14	$ 31.55	109,474,000	19.77	$ 3,528,347,020			$ 1.63	
optimum	cree	-3.73%	32.23 ( 4:30 pm edt)	31.92	-1.25	8,571,173	32.50	31.34	33.48	76.14	31.55	109.47m	19.8	3.5b			1.63	
paidcontent	cree	-3.734%	32.23 usd	31.92	-1.250	8,571,173	32.50	31.34	33.48	76.14	31.55	109,474,435						
pc-quote	cree	-3.73%	32.23	31.9201	-1.25	8,571,173	32.5	31.34	33.48	76.14	31.55	113,719,811	20.53988	3,665,190,000				
personal-wealth-biz	cree	-3.73%	32.23	32.00	-1.25	8,581,336	32.50	31.34	33.48	76.14	31.55		20.64			0.00	1.622	
predictwallstreet	cree	-3.73%	33.52		-1.25	8,571,173												
raymond-james	cree	-3.73	32.23	31.92	-1.25	8,571,173	32.50	31.34	32.23	76.14	31.55		19.42				1.66	
renewable-energy-world	cree	-3.734%	32.23 usd	31.92	-1.250	8,571,173	32.50	31.34	33.48	76.14	31.55	109,474,435						
screamingmedia	cree	-3.73%	$	open: 31.92	-1.25	10,778	$32.50	$31.34	$33.48	$76.14	$31.34		19.80	$3.48b			1.63	
scroli	cree	%	cree			0												
simple-stock-quotes	cree	-3.73%	last trade: 32.23		change: -1.250								p/e ratio: 20.64					
smartmoney	cree	(-3.73%)	32.23	$31.92	-1.25	8,571,173	$32.50	$31.34	$33.48	$76.14	$31.55			3,665,200	0.00%	$0.00		
stocknod	cree	-3.734%	32.23 usd	31.92	-1.250	8,571,173	32.50	31.34	33.48	76.14	31.55	109,474,435						
stockpickr	cree	-3.73%	$32.23 -1.25 | -3.73%	31.92	-1.25	8.57m	32.50	31.34	33.48	76.14	31.55							
stocksmart	cree	.0 %	$42.05	66.09	0	292,886	44.11	42										
stocktwits	cree	-3.73%	32.23		-1.25													
streetinsider-com	cree	3.73%	32.23	$31.92	-1.25	8,571,173	$32.50	$31.34	$33.48	$76.14	$31.55		19.77				$1.63	
thecramerreport	cree		33.48		0.00	0												
thestree	cree	-3.73%	$32.23	31.92	-1.25	8567173	32.5	31.34	33.48	-76.14	31.55	1.09474435e8		3.482381777e9				
tickerspy	cree	-3.73%	$32.23	31.92	-1.25	8,571,173	32.50	31.34	33.48	76.14	31.55		20.5	3.6b	0.00%	$0.00		
tmx-quotemedia	cree	-3.73%	32.230	31.920	-1.250	8,581,336	32.500	31.340	33.480	76.140	31.550	109,474,435	20.50	3,528,361,040			1.63	
updown	cree	-3.73%	$32.23	$32.00	-$1.25	8,559,450	$32.50	$31.34	$33.48	$76.14	$31.55	109.47b	20.16	$3.66b			1.66	
wallstreetsurvivor	cree	-3.73%	32.23	31.92	-1.25	8,561,891	32.50	31.34		74.87	31.55		20.50	$4b			1.45	
yahoo-finance	cree	3.73%	32.23	32.00	1.25	8,571,173	32.50	31.34	33.48	76.14	31.34		19.87	3.51b			1.62	
ycharts-com	cree	-3.73%	32.23		-1.25					76.14	31.56		19.65	3.52b	0.00%		1.64	
zacks	cree	(-3.73%)	32.23		-1.25	vol.  8,571,173	32.50	31.34		76.14	31.34		19.81	3.67 b	0.00	0.00	1.69	
advfn	mw	-1.64	35.34	35.29	-0.59	704220	35.4	34.72										
barchart	mw	-1.64%	35.34	35.08	-0.59	704,220	35.40	34.72	35.93	36.44	17.68		20.00	$1.82 b	1.38%	$0.48	+1.52	
barrons	mw	1.64%	35.34	35.29	-0.59	702,273	35.40	34.72				52.85 million		$1.80 billion	1.36%	$0.12		
bloomberg	mw	-1.642%	35.340	35.290	-0.590	704,220	35.400	34.720		36.44	17.96	51.625mil	20.428	1,824.424mil	1.188	0.120 regular cash	1.730	
boston-com	mw	-1.642%	35.34 usd	35.29	-0.5900	704,220	35.40	34.72	35.93	36.44	17.96	51,624,893						
bostonmerchant	mw	-1.642%	35.34 usd	35.29	-0.5900	704,220	35.40	34.72	35.93	36.44	17.96	51,624,893						
business-insider	mw	-1.642%	35.34 usd	35.29	-0.5900	704,220	35.40	34.72	35.93	36.44	17.96	51,624,893						
chron	mw	-1.642%	35.34 usd	35.29	-0.5900	704,220	35.40	34.72	35.93	36.44	17.96	51,624,893						
cio-com	mw	-1.64%	35.34 usd	35.29	-0.5900	704,220	35.40	34.72	35.93	36.44	17.96	51,624,893	23.25	2b	1.4	0.48		
cnn-money	mw	-1.64%today&rsquo;s change	35.34data as of 4:03pm et	35.29	-0.59	700,995	35.40	34.72	35.93				23.3	$1.8b	1.36%			
easystockalterts	mw	-1.67%	35.34	35.29	-0.59	704220	35.40	34.72	35.93	36.44	17.96		23.25				1.52	
eresearch-fidelity-com	mw	-1.64%	35.3400	35.2900	-0.5900	704,220	35.4000	34.7200	35.9300	36.4400	17.9600	51,625,000	23.48	$1.85b	1.34%	$0.120000		
finance-abc7-com	mw	-1.642%	35.34 usd	35.29	-0.5900	704,220	35.40	34.72	35.93	36.44	17.96	51,624,893						
finance-abc7chicago-com	mw	-1.642%	35.34 usd	35.29	-0.5900	704,220	35.40	34.72	35.93	36.44	17.96	51,624,893						
financial-content	mw	-1.642%	35.34 usd	35.29	-0.5900	704,220	35.40	34.72	35.93	36.44	17.96	51,624,893						
finapps-forbes-com	mw	-1.6%	$35.34	35.29	-0.59	704,220	35.40	34.72	35.93	36.44	17.96	52 mil	23.2	2 bil	1.4	0.48	1.52	
finviz	mw	-1.64%	35.34			704,220			35.93	-3.02%	99.95%	51.62m	23.48	1.85b		0.48	1.53	
fool	mw	-1.64%	$35.34	$35.29	-0.59	704,220	$35.40	$34.72	$35.93	$36.44	$17.96		23.00	$1.82b	1.80%	0.48		
foxbusiness	mw		$35.34		-0.59	704,220			$35.93									
google-finance	mw	(-1.64%)	35.34	35.29	-0.59	704,220.00	35.40	34.72		36.44	17.96	51.62m	23.06	1.82b	1.36	0.12	1.53	
howthemarketworks	mw	-1.642%	35.34	35.29	-0.59	702,273	35.4	34.72	35.93									
hpcwire	mw	-1.642%	35.34 usd	35.29	-0.5900	704,220	35.40	34.72	35.93	36.44	17.96	51,624,893						
insidestocks	mw	-1.64%	35.34	35.08	-0.59	702273	35.40	34.72					price earnings ratio: 20.31					
investopedia	mw	-1.64 %	$35.34	35.29	-0.59				35.93									
investorguide	mw	-1.64%	35.34	35.29	-0.59		35.40	34.72		36.44	17.96		23.51	1.824b			1.528	
marketintellisearch	mw	-1.64 %	$35.34	$35.29	-0.59	683.10k	$35.40	$34.72	$35.93			51.62m	23.48	1.85b	1.34 %		1.53	
marketwatch	mw	-1.64%	$35.34	open: 35.29	-0.59	1,837	$35.40	$34.72	$35.93	$36.44	$17.96		22.81	$1.80b	1.36%	0.12	1.55	
minyanville	mw	-1.642%	35.34 usd	35.29	-0.5900	704,220	35.40	34.72	35.93	36.44	17.96	51,624,893						
msn-money	mw	-1.64%	35.34	35.29	-0.59	704,220	35.40	34.72	35.93	36.44	17.96	51.62 mil	23.10	1.85 bil	1.34%	0.48	1.53	
nasdaq-com	mw	1.64%	$ 35.34		0.59	704,220	$ 35.40	$ 34.72	$ 35.93	$ 36.44	$ 17.96	51,481,000	23.25	$ 1,819,338,540	1.34 %	$0.480000	$ 1.52	
optimum	mw	-1.64%	35.34 ( 4:15 pm edt)	35.29	-0.59	704,220	35.40	34.72	35.93	36.44	17.96	51.62m	23.3	1.8b	1.36	0.48	1.52	
paidcontent	mw	-1.642%	35.34 usd	35.29	-0.5900	704,220	35.40	34.72	35.93	36.44	17.96	51,624,893						
pc-quote	mw	-1.64%	35.34	35.29	-0.59	704,220	35.4	34.72	35.93	36.44	17.96	52,486,882	23.48366	1,854,886,000		0.12		
personal-wealth-biz	mw	-1.64%	35.34	35.29	-0.59	704,220	35.40	34.72	35.93	36.44	17.96		23.51		1.17	0.42	1.528	
predictwallstreet	mw	-1.64%	35.34		-0.59	704,220												
raymond-james	mw	-1.64	35.34	35.29	-0.59	704,220	35.40	34.72	35.34	36.44	17.96		23.10				1.53	
renewable-energy-world	mw	-1.642%	35.34 usd	35.29	-0.5900	704,220	35.40	34.72	35.93	36.44	17.96	51,624,893						
screamingmedia	mw	-1.64%	$	open: 35.29	-0.59	1,837	$35.40	$34.72	$35.93	$36.44	$17.96		22.81	$1.80b	1.36%	0.12	1.55	
scroli	mw	%	mw			0												
simple-stock-quotes	mw	-1.64%	last trade: 35.34		change: -0.590								p/e ratio: 23.51					
smartmoney	mw	(-1.64%)	35.34	$35.29	-0.59	704,220	$35.40	$34.72	$35.93	$36.44	$17.96			1,854,900	1.34%	$0.12		
stocknod	mw	-1.642%	35.34 usd	35.29	-0.5900	704,220	35.40	34.72	35.93	36.44	17.96	51,624,893						
stockpickr	mw	-1.64%	$35.34 -0.59 | -1.64%	35.08	-0.59	704.22k	35.40	34.72	35.93	36.44	17.96							
stocksmart	mw	.0 %	$33.12	25.1	0	114,351	34.09	32.99										
stocktwits	mw	-1.64%	35.34		-0.59													
streetinsider-com	mw	1.64%	35.34	$35.29	-0.59	704,220	$35.40	$34.72	$35.93	$36.44	$17.96		23.25				$1.52	
thecramerreport	mw		35.34	35.29	-0.59	704220	35.40	34.72										
thestree	mw	-1.64%	$35.34	35.08	-0.59	704220	35.4	34.72	35.93	-36.44	17.96	5.1624893e7		1.796546276e9				
tickerspy	mw	-1.64%	$35.34	35.29	-0.59	704,220	35.40	34.72	35.93	36.44	17.96		23.5	1.8b	1.34%	$0.12		
tmx-quotemedia	mw	-1.64%	35.340	35.290	-0.590	704,220	35.400	34.720	35.930	36.440	17.960	51,624,893	23.60	1,824,423,719	1.336	0.120 usd	1.52	
updown	mw	-1.64%	$35.34	$35.29	-$0.59	700,995	$35.40	$34.72	$35.93	$36.44	$17.96	51.42b	23.14	$1.85b			1.55	
wallstreetsurvivor	mw	-1.64%	35.34	35.29	-0.59	702,273	35.40	34.72		36.44	17.96		23.60	$2b	1.30%	0.36 -	1.27	
yahoo-finance	mw	1.64%	35.34	35.29	0.59	704,220	35.40	34.72	35.93	36.44	17.96		23.13	1.82b	1.40%	0.48	1.53	
ycharts-com	mw	-1.52%	35.34		-0.55					36.44	17.96		23.10	1.82b	1.42%		1.53	
zacks	mw	(-1.64%)	35.34		-0.59	vol.  704,220	35.40	34.72		36.44	17.96		20.65	1.85 b	1.34	0.48	1.74	
advfn	ihs	-0.50	84.07	83.36	-0.42	120740	84.19	83.36										
barchart	ihs	-0.50%	84.07	83.36	-0.42	120,740	84.19	83.36	84.49	89.87	58.24		34.70	$5.45 b			+2.23	
barrons	ihs	0.50%	84.07	83.36	-0.42	120,540	84.19	83.36				64.72 million		$5.45 billion	ihs has not issued dividends in more than 1 year.			
bloomberg	ihs	-0.497%	84.070	83.360	-0.420	120,740	84.190	83.360		89.87	58.24	64.875mil	35.324	5,454.027mil			2.380	
boston-com	ihs	-0.4971%	84.07 usd	83.36	-0.4200	120,740	84.19	83.36	84.49	89.87	57.76	64,874,828						
bostonmerchant	ihs	-0.4971%	84.07 usd	83.36	-0.4200	120,740	84.19	83.36	84.49	89.87	57.76	64,874,828						
business-insider	ihs	-0.4971%	84.07 usd	83.36	-0.4200	120,740	84.19	83.36	84.49	89.87	57.76	64,874,828						
chron	ihs	-0.4971%	84.07 usd	83.36	-0.4200	120,740	84.19	83.36	84.49	89.87	57.76	64,874,828						
cio-com	ihs	-0.50%	84.07 usd	83.36	-0.4200	120,740	84.19	83.36	84.49	89.87	57.76	64,874,828	37.87	5b				
cnn-money	ihs	-0.50%	84.07	83.36	-0.42	120,440	84.19	83.36	84.49				37.9	$5.5b				
easystockalterts	ihs	-0.50%	84.07	83.36	-0.42	120740	84.19	83.36	84.49	89.87	58.12		37.87				2.22	
eresearch-fidelity-com	ihs	-0.50%	84.0700	83.3600	-0.4200	120,740	84.1900	83.3600	84.4900	89.8700	58.2400	64,875,000	37.72	$5.48b				
finance-abc7-com	ihs	-0.4971%	84.07 usd	83.36	-0.4200	120,740	84.19	83.36	84.49	89.87	57.76	64,874,828						
finance-abc7chicago-com	ihs	-0.4971%	84.07 usd	83.36	-0.4200	120,740	84.19	83.36	84.49	89.87	57.76	64,874,828						
financial-content	ihs	-0.4971%	84.07 usd	83.36	-0.4200	120,740	84.19	83.36	84.49	89.87	57.76	64,874,828						
finapps-forbes-com	ihs	-0.5%	$84.07	83.36	-0.42	120,740	84.19	83.36	84.49	89.87	58.24	65 mil	37.7	5 bil	0.0	0.00	2.23	
finviz	ihs	-0.50%	84.07			120,740			84.49	-6.45%	44.35%	64.87m	37.89	5.48b			2.23	
fool	ihs	-0.50%	$84.07	$83.36	-0.42	120,540	$84.19	$83.36	$84.49	$89.87	$58.24		37.80	$5.45b				
foxbusiness	ihs		$84.07		-0.42	120,740			$84.49									
google-finance	ihs	(-0.50%)	84.07	83.36	-0.42	120,740.00	84.19	83.36		89.87	58.24	64.87m	37.71	5.45b			2.23	
howthemarketworks	ihs	-0.497%	84.07	83.36	-0.42	120,540	84.19	83.36	84.49									
hpcwire	ihs	-0.4971%	84.07 usd	83.36	-0.4200	120,740	84.19	83.36	84.49	89.87	57.76	64,874,828						
insidestocks	ihs	-0.50%	84.07	83.36	-0.42	120540	84.19	83.36					price earnings ratio: 26.69					
investopedia	ihs	-0.50 %	$84.07	83.36	-0.42				84.49									
investorguide	ihs	-0.50%	84.07	83.36	-0.42		84.19	83.36		89.87	58.24		37.89	5.454b			2.23	
marketintellisearch	ihs	-0.5 %	$84.07	$83.36	-0.42	114.00k	$84.19	$83.36	$84.49			64.87m	37.89	5.48b	0.0 %		2.23	
marketwatch	ihs	-0.50%	$83.81	open: 83.36	-0.42	1,200	$84.19	$83.36	$84.49	$89.87	$58.24		37.84	$5.45b			2.22	
minyanville	ihs	-0.4971%	84.07 usd	83.36	-0.4200	120,740	84.19	83.36	84.49	89.87	57.76	64,874,828						
msn-money	ihs	-0.50%	84.07	83.36	-0.42	120,740	84.19	83.36	84.49	89.87	58.24	64.87 mil	37.70	5.48 bil			2.23	
nasdaq-com	ihs	0.5%	$ 84.07		0.42	120,740	$ 84.19	$ 83.36	$ 84.49	$ 89.87	$ 58.24	64,875,000	37.7	$ 5,454,041,250			$ 2.23	
optimum	ihs	-0.50%	84.07 ( 4:15 pm edt)	83.36	-0.42	120,740	84.19	83.36	84.49	89.87	58.12	64.87m	37.9	5.5b			2.22	
paidcontent	ihs	-0.4971%	84.07 usd	83.36	-0.4200	120,740	84.19	83.36	84.49	89.87	57.76	64,874,828						
pc-quote	ihs	-0.50%	84.07	83.36	-0.42	120,740	84.19	83.36	84.49	89.87	58.24	65,199,103	37.88789	5,481,289,000				
personal-wealth-biz	ihs	-0.50%	84.07	83.36	-0.42	120,740	84.19	83.36	84.49	89.87	58.24		37.89			0.00	2.23	
predictwallstreet	ihs	-0.50%	84.07		-0.42	120,740												
raymond-james	ihs	-0.50	84.07	83.36	-0.42	120,740	84.19	83.36	84.07	89.87	58.24		37.36				2.25	
renewable-energy-world	ihs	-0.4971%	84.07 usd	83.36	-0.4200	120,740	84.19	83.36	84.49	89.87	57.76	64,874,828						
screamingmedia	ihs	-0.50%	$	open: 83.36	-0.42	1,200	$84.19	$83.36	$84.49	$89.87	$58.24		37.84	$5.45b			2.22	
scroli	ihs	%	ihs			0												
simple-stock-quotes	ihs	-0.50%	last trade: 84.07		change: -0.420								p/e ratio: 37.89					
smartmoney	ihs	(-0.50%)	84.07	$83.36	-0.42	120,740	$84.19	$83.36	$84.49	$89.87	$58.24			5,481,300	0.00%	$0.00		
stocknod	ihs	-0.4971%	84.07 usd	83.36	-0.4200	120,740	84.19	83.36	84.49	89.87	57.76	64,874,828						
stockpickr	ihs	-0.50%	$84.07 -0.42 | -0.50%	83.36	-0.42	120.74k	84.19	83.36	84.49	89.87	58.24							
stocksmart	ihs	.0 %	$86.56	80.36	0	10,932	87.94	86.56										
stocktwits	ihs	-0.40%	84.15		-0.34													
streetinsider-com	ihs	0.5%	84.07	$83.36	-0.42	120,740	$84.19	$83.36	$84.49	$89.87	$58.12		37.87				$2.22	
thecramerreport	ihs		84.07	83.36	-0.42	120740	84.19	83.36										
thestree	ihs	-0.5%	$84.07	83.36	-0.42	120740	84.19	83.36	84.49	-89.87	58.24	6.4874828e7		5.447539307e9				
tickerspy	ihs	-0.50%	$84.07	83.36	-0.42	120,740	84.19	83.36	84.49	89.87	58.24		37.9	5.4b	0.00%	$0.00		
tmx-quotemedia	ihs	-0.50%	84.070	83.360	-0.420	120,740	84.190	83.360	84.490	89.870	58.240	64,874,828	38.10	5,454,026,790			2.22	
updown	ihs	-0.50%	$84.07	$83.36	-$0.42	119,640	$84.19	$83.36	$84.49	$89.87	$58.24	64.83b	37.45	$5.48b			2.26	
wallstreetsurvivor	ihs	-0.50%	84.07	83.36	-0.42	120,540	84.19	83.36		89.87	60.75		38.10	$5b			2.18	
yahoo-finance	ihs	0.50%	84.07	83.36	0.42	120,740	84.19	83.36	84.49	89.87	58.24		37.70	5.45b			2.23	
ycharts-com	ihs	-0.40%	84.15		-0.34					89.87	58.12		37.91	5.46b	0.00%		2.22	
zacks	ihs	(-0.50%)	84.07		-0.42	vol.  120,740	84.19	83.36		89.87	58.12		34.91	5.48 b	0.00	0.00	2.42	
advfn	lxp	-3.00	9.37	9.51	-0.29	1015425	9.59	9.37										
barchart	lxp	-3.00%	9.37	9.51	-0.29	1,015,425	9.59	9.37	9.66	9.70	5.25		9.78	$1.38 b	4.85%	$0.46	-0.40	
barrons	lxp	3.00%	9.37	9.51	-0.29	1.015m	9.59	9.37				130.99 million		$1.55 billion	4.91%	$0.12		
bloomberg	lxp	-3.002%	9.370	9.510	-0.290	1,015,425	9.590	9.370		10.14	5.63	147.330mil		1,380.485mil	4.744	0.115 regular cash	-0.260	
boston-com	lxp	-3.002%	9.370 usd	9.510	-0.2900	1,015,425	9.590	9.370	9.660	10.14	5.390	147,330,312						
bostonmerchant	lxp	-3.002%	9.370 usd	9.510	-0.2900	1,015,425	9.590	9.370	9.660	10.14	5.390	147,330,312						
business-insider	lxp	-3.002%	9.370 usd	9.510	-0.2900	1,015,425	9.590	9.370	9.660	10.14	5.390	147,330,312						
chron	lxp	-3.002%	9.370 usd	9.510	-0.2900	1,015,425	9.590	9.370	9.660	10.14	5.390	147,330,312						
cio-com	lxp	-3.00%	9.370 usd	9.510	-0.2900	1,015,425	9.590	9.370	9.660	10.14	5.390	147,330,312		1b	4.9	0.46		
cnn-money	lxp	-3.00%	9.37	9.51	-0.29	1,005,493	9.59	9.37	9.66				nm	$1.4b	4.91%			
easystockalterts	lxp	-3.05%	9.37	9.51	-0.29	1015425	9.59	9.37	9.66	10.14	5.43						-0.16	
eresearch-fidelity-com	lxp	-3.00%	9.3700	9.5100	-0.2900	1,015,425	9.5900	9.3700	9.6600	10.1400	5.6300	157,330,000	nm	$1.52b	4.61%	$0.115000		
finance-abc7-com	lxp	-3.002%	9.370 usd	9.510	-0.2900	1,015,425	9.590	9.370	9.660	10.14	5.390	147,330,312						
finance-abc7chicago-com	lxp	-3.002%	9.370 usd	9.510	-0.2900	1,015,425	9.590	9.370	9.660	10.14	5.390	147,330,312						
financial-content	lxp	-3.002%	9.370 usd	9.510	-0.2900	1,015,425	9.590	9.370	9.660	10.14	5.390	147,330,312						
finapps-forbes-com	lxp	-3.0%	$9.37	9.51	-0.29	1,015,425	9.59	9.37	9.66	10.14	5.63	157 mil		1 bil	4.9	0.46	-0.35	
finviz	lxp	-3.00%	9.37			1,016,403			9.66	-6.45%	75.51%	157.33m		1.52b		0.46	-0.12	
fool	lxp	-3.00%	$9.37	$9.51	-0.29	1,007,625	$9.59	$9.37	$9.66	$10.14	$5.63		0.00	$1.38b	6.80%	0.46		
foxbusiness	lxp		$9.37		-0.29	1,021,322			$9.66									
google-finance	lxp	(-3.00%)	9.37	9.51	-0.29	1.02m	9.59	9.37		10.14	5.63	147.33m		1.38b	4.91	0.12	-0.12	
howthemarketworks	lxp	-3.002%	9.37	9.51	-0.29	1,015,425	9.59	9.37	9.66									
hpcwire	lxp	-3.002%	9.370 usd	9.510	-0.2900	1,015,425	9.590	9.370	9.660	10.14	5.390	147,330,312						
insidestocks	lxp	-3.00%	9.37	9.51	-0.29	1015425	9.59	9.37					price earnings ratio: 9.66					
investopedia	lxp	-3.00 %	$9.37	9.51	-0.29				9.66									
investorguide	lxp	-3.00%	9.37	9.51	-0.29		9.59	9.37		10.14	5.63			1.380b			-0.355	
marketintellisearch	lxp	-3.0 %	$9.37	$9.51	-0.29	999.90k	$9.59	$9.37	$9.66			157.33m	0.00	1.52b	4.76 %		-0.12	
marketwatch	lxp	-3.00%	$9.37	open: 9.51	-0.29	18,031	$9.59	$9.37	$9.66	$10.14	$5.69			$1.55b	4.91%	0.12		
minyanville	lxp	-3.002%	9.370 usd	9.510	-0.2900	1,015,425	9.590	9.370	9.660	10.14	5.390	147,330,312						
msn-money	lxp	-3.00%	9.37	9.51	-0.29	1.02 mil	9.59	9.37	9.66	10.14	5.63	157.33 mil	-44.62	1.52 bil	4.76%	0.46	-0.35	
nasdaq-com	lxp	3%	$ 9.37		0.29	1,007,193	$ 9.59	$ 9.37	$ 9.66	$ 10.14	$ 5.63	147,330,000		$ 1,380,482,100	4.76 %	$0.460000	$ -0.40	
optimum	lxp	-3.00%	9.37 ( 4:03 pm edt)	9.51	-0.29	1,007,193	9.59	9.37	9.66	10.14	5.43	147.33m		1.4b	4.91	0.46	-0.16	
paidcontent	lxp	-3.002%	9.370 usd	9.510	-0.2900	1,015,425	9.590	9.370	9.660	10.14	5.390	147,330,312						
pc-quote	lxp	-3.00%	9.37	9.51	-0.29	1,021,322	9.59	9.37	9.66	10.14	5.63	151,636,222	-46.0	1,420,831,000		0.115		
personal-wealth-biz	lxp	-3.00%	9.37	9.51	-0.29	1,021,322	9.59	9.37	9.66	10.14	5.63				4.61	0.445	-0.355	
predictwallstreet	lxp	-3.00%	9.37		-0.29	1,015,425												
raymond-james	lxp	-3.00	9.37	9.51	-0.29	1,012,325	9.59	9.37	9.37	10.14	5.63						-0.01	
renewable-energy-world	lxp	-3.002%	9.370 usd	9.510	-0.2900	1,015,425	9.590	9.370	9.660	10.14	5.390	147,330,312						
screamingmedia	lxp	-3.00%	$	open: 9.51	-0.29	18,031	$9.59	$9.37	$9.66	$10.14	$5.69			$1.55b	4.91%	0.12		
scroli	lxp	%	lxp			0												
simple-stock-quotes	lxp	-3.00%	last trade: 9.37		change: -0.290													
smartmoney	lxp	(-3.00%)	9.37	$9.51	-0.29	1,015,425	$9.59	$9.37	$9.66	$10.14	$5.63			1,423,200	4.76%	$0.12		
stocknod	lxp	-3.002%	9.370 usd	9.510	-0.2900	1,015,425	9.590	9.370	9.660	10.14	5.390	147,330,312						
stockpickr	lxp	-3.00%	$9.37 -0.29 | -3.00%	9.51	-0.29	1.01m	9.59	9.37	9.66	10.14	5.63							
stocksmart	lxp	.0 %	$9.045	8	0	82,869	9.48	9.02										
stocktwits	lxp	-2.95%	9.38		-0.28													
streetinsider-com	lxp	3%	9.37	$9.51	-0.29	1,015,425	$9.59	$9.37	$9.66	$10.14	$5.43						$-0.16	
thecramerreport	lxp		9.37	9.51	-0.29	1015425	9.59	9.37										
thestree	lxp	-3.0%	$9.37	9.51	-0.29	1015425	9.59	9.37	9.66	-10.14	5.63	1.47330312e8		1.398164661e9				
tickerspy	lxp	-3.00%	$9.37	9.51	-0.29	1,015,425	9.59	9.37	9.66	10.14	5.63		-46.0	1.4b	4.76%	$0.12		
tmx-quotemedia	lxp	-3.00%	9.370	9.510	-0.290	1,021,322	9.590	9.370	9.660	10.140	5.630	147,330,312		1,380,485,023	4.762	0.115 usd	-0.39	
updown	lxp	-3.00%	$9.37	$9.51	-$0.29	1,001,493	$9.59	$9.37	$9.66	$10.14	$5.63	147.33b		$1.42b			-0.35	
wallstreetsurvivor	lxp	-3.00%	9.37	9.51	-0.29	1,015,425	9.59	9.37		10.14	6.10			$1b	4.80%	0.42 -	-0.44	
yahoo-finance	lxp	3.00%	9.37	9.51	0.29	1,015,425	9.59	9.37	9.66	10.14	5.63			1.38b	4.80%	0.46	-0.36	
ycharts-com	lxp	-2.95%	9.38		-0.28					10.14	5.43			1.38b	5.36%		-0.38	
zacks	lxp	(-3.00%)	9.37		-0.29	vol.  1,015,425	9.59	9.37		10.14	5.43		9.96	1.42 b	4.76	0.46	.97	
advfn	nc	-2.50	100.88	101.64	-2.59	27495	101.64	98.2										
barchart	nc	-2.50%	100.88	101.64	-2.59	27,495	101.64	98.20	103.47	131.34	73.57		8.91	$846.38 m	2.16%	$2.13	+15.60	
barrons	nc	2.50%	100.88	101.64	-2.59	27,312	101.64	98.20				8.34 million		$810.11 million	2.11%	$0.53		
bloomberg	nc	-2.503%	100.880	101.640	-2.590	27,495	101.640	98.200		132.69	75.21	6.797mil	7.701	825.217mil	2.079	0.532 regular cash	13.100	
boston-com	nc	-2.503%	100.88 usd	101.64	-2.590	27,495	101.64	98.20	103.47	132.69	75.21	6,797,271						
bostonmerchant	nc	-2.503%	100.88 usd	101.64	-2.590	27,495	101.64	98.20	103.47	132.69	75.21	6,797,271						
business-insider	nc	-2.503%	100.88 usd	101.64	-2.590	27,495	101.64	98.20	103.47	132.69	75.21	6,797,271						
chron	nc	-2.503%	100.88 usd	101.64	-2.590	27,495	101.64	98.20	103.47	132.69	75.21	6,797,271						
cio-com	nc	-2.50%	100.88 usd	101.64	-2.590	27,495	101.64	98.20	103.47	132.69	75.21	6,797,271	6.463	686m	2.1	2.13		
cnn-money	nc	-2.50%today&rsquo;s change	100.88data as of 4:02pm et	101.64	-2.59	27,112	101.64	98.20	103.47				6.5	$685.7m	2.11%			
easystockalterts	nc	-2.55%	100.88	101.64	-2.59	27495	101.64	98.20	103.47	132.69	75.21		6.46				15.61	
eresearch-fidelity-com	nc	-2.50%	100.8800	101.6400	-2.5900	27,495	101.6400	98.2000	103.4700	132.6900	75.2100	6,797,000	6.63	$703.29m	2.06%	$0.532500		
finance-abc7-com	nc	-2.503%	100.88 usd	101.64	-2.590	27,495	101.64	98.20	103.47	132.69	75.21	6,797,271						
finance-abc7chicago-com	nc	-2.503%	100.88 usd	101.64	-2.590	27,495	101.64	98.20	103.47	132.69	75.21	6,797,271						
financial-content	nc	-2.503%	100.88 usd	101.64	-2.590	27,495	101.64	98.20	103.47	132.69	75.21	6,797,271						
finviz	nc	-2.50%	100.88			27,495			103.47	-23.19%	37.13%	8.39m	6.64	868.11m		2.13	15.59	
fool	nc	-2.50%	$100.88	$101.64	-2.59	27,312	$101.64	$98.20	$103.47	$132.69	$75.21		6.30	$846.69m	4.10%	2.13		
foxbusiness	nc		$100.88		-2.59	27,495			$103.47									
google-finance	nc	(-2.50%)	100.88	101.64	-2.59	27,495.00	101.64	98.20		132.69	75.21	8.39m	6.47	846.69m	2.11	0.53	15.59	
howthemarketworks	nc	-2.503%	100.88	101.64	-2.59	27,312	101.64	98.2	103.47									
hpcwire	nc	-2.503%	100.88 usd	101.64	-2.590	27,495	101.64	98.20	103.47	132.69	75.21	6,797,271						
insidestocks	nc	-2.50%	100.88	101.64	-2.59	27312	101.64	98.20										
investopedia	nc	-2.50 %	$100.88	101.64	-2.59				103.47									
investorguide	nc	-2.50%	100.88	101.64	-2.59		101.64	98.20		132.69	75.21		6.62	846.7m			15.63	
marketintellisearch	nc	-2.5 %	$100.88	$101.64	-2.59	25.60k	$101.64	$98.20	$103.47			8.39m	6.64	0.87b	2.06 %		15.59	
marketwatch	nc	-2.50%	$100.88	open: 101.64	-2.59	383	$101.64	$98.20	$103.47	$132.69	$75.21		6.49	$810.11m	2.11%	0.53	15.55	
minyanville	nc	-2.503%	100.88 usd	101.64	-2.590	27,495	101.64	98.20	103.47	132.69	75.21	6,797,271						
msn-money	nc	-2.50%	100.88	101.64	-2.59	27,495	101.64	98.20	103.47	132.69	75.21	8.39 mil	6.46	703.31 mil	2.06%	2.13	15.59	
nasdaq-com	nc	2.5%	$ 100.88		2.59	27,495	$ 101.64	$ 98.20	$ 103.47	$ 132.69	$ 75.21	6,797,000	6.47	$ 685,681,360	2.06 %	$2.130000	$ 15.60	
optimum	nc	-2.50%	100.88 ( 4:15 pm edt)	101.64	-2.59	27,495	101.64	98.20	103.47	132.69	75.21	6.80m	6.5	685.7m	2.11	2.13	15.61	
paidcontent	nc	-2.503%	100.88 usd	101.64	-2.590	27,495	101.64	98.20	103.47	132.69	75.21	6,797,271						
pc-quote	nc	-2.50%	100.88	101.64	-2.59	27,495	101.64	98.2	103.47	132.69	75.21	6,971,507	6.62844	703,286,000		0.5325		
personal-wealth-biz	nc	-2.50%	100.88	101.64	-2.59	27,495	101.64	98.20	103.47	132.69	75.21		6.62		2.03	2.102	15.63	
predictwallstreet	nc	-2.50%	100.88		-2.59	27,495												
raymond-james	nc	-2.50	100.88	101.64	-2.59	27,495	101.64	98.20	100.88	132.69	75.21		6.45				15.65	
renewable-energy-world	nc	-2.503%	100.88 usd	101.64	-2.590	27,495	101.64	98.20	103.47	132.69	75.21	6,797,271						
screamingmedia	nc	-2.50%	$	open: 101.64	-2.59	383	$101.64	$98.20	$103.47	$132.69	$75.21		6.49	$810.11m	2.11%	0.53	15.55	
scroli	nc	%	nc			0												
simple-stock-quotes	nc	-2.50%	last trade: 100.88		change: -2.590								p/e ratio: 6.62					
smartmoney	nc	(-2.50%)	100.88	$101.64	-2.59	27,495	$101.64	$98.20	$103.47	$132.69	$75.21			703,300	2.06%	$0.53		
stocknod	nc	-2.503%	100.88 usd	101.64	-2.590	27,495	101.64	98.20	103.47	132.69	75.21	6,797,271						
stockpickr	nc	-2.50%	$100.88 -2.59 | -2.50%	101.64	-2.59	27.50k	101.64	98.20	103.47	132.69	75.21							
stocksmart	nc	.0 %	$94.9	111.76	0	2,384	97.37	93.64										
stocktwits	nc	-2.10%	101.30		-2.17													
streetinsider-com	nc	2.5%	100.88	$101.64	-2.59	27,495	$101.64	$98.20	$103.47	$132.69	$75.21		6.46				$15.61	
thecramerreport	nc		100.88	101.64	-2.59	27495	101.64	98.20										
thestree	nc	-2.5%	$100.88	101.64	-2.59	27495	101.64	98.2	103.47	-132.69	75.21	8393082.0		6.70482811e8				
tickerspy	nc	-2.50%	$100.88	101.64	-2.59	27,112	101.64	98.20	103.47	132.69	75.21		6.6	868.4m	2.06%	$0.53		
tmx-quotemedia	nc	-2.50%	100.880	101.640	-2.590	27,495	101.640	98.200	103.470	132.690	75.210	8,393,082	6.60	846,694,112	2.059	0.533 usd	15.61	
updown	nc	-2.50%	$100.88	$101.64	-$2.59	27,112	$101.64	$98.20	$103.47	$132.69	$75.21	8.39b	6.61	$868m			15.66	
wallstreetsurvivor	nc	-2.50%	100.88	101.64	-2.59	27,312	101.64	98.20		132.69	75.21		6.60	$703m	2.10%	2.09 -	9.53	
yahoo-finance	nc	2.50%	100.88	101.64	2.59	27,495	101.64	98.20	103.47	132.69	75.21		6.45	846.69m	2.20%	2.13	15.63	
ycharts-com	nc	-2.10%	101.30		-2.17					132.69	75.21		6.49	849.91m	2.25%		15.61	
zacks	nc	(-2.50%)	100.88		-2.59	vol.  27,495	101.64	98.20		132.69	75.21		9.35	868.42 m	2.06	2.13	11.07	
advfn	cmtl	0.10	29.55	29.35	0.03	383306	29.7	28.96										
barchart	cmtl	+0.10%	29.55	29.40	+0.03	383,306	29.70	28.96	29.52	31.43	19.67		12.66	$788.69 m	3.5%	$1.00	+2.21	
barrons	cmtl	0.10%	29.55	29.35	+0.03	383,306	29.70	28.96				34.07 million		$745.00 million	3.38%	$0.25		
bloomberg	cmtl	0.102%	29.550	29.350	0.030	383,306	29.700	28.960		32.00	20.19	26.040mil	13.744	769.477mil	2.538	0.250 regular cash	2.150	
boston-com	cmtl	+0.1016%	29.55 usd	29.35	+0.0300	383,306	29.70	28.96	29.52	32.00	20.19	26,039,841						
bostonmerchant	cmtl	+0.1016%	29.55 usd	29.35	+0.0300	383,306	29.70	28.96	29.52	32.00	20.19	26,039,841						
business-insider	cmtl	+0.1016%	29.55 usd	29.35	+0.0300	383,306	29.70	28.96	29.52	32.00	20.19	26,039,841						
chron	cmtl	+0.1016%	29.55 usd	29.35	+0.0300	383,306	29.70	28.96	29.52	32.00	20.19	26,039,841						
cio-com	cmtl	+0.10%	29.55 usd	29.35	+0.0300	383,306	29.70	28.96	29.52	32.00	20.19	26,039,841	13.37	769m	3.5	1		
cnn-money	cmtl	+0.10%	29.55	29.35	+0.03	383,306	29.70	28.96	29.52				12.3	$769.5m	3.38%			
easystockalterts	cmtl	0.10%	29.55	29.35	+0.03	383306	29.70	28.96	29.52	32.00	20.19		13.37				2.21	
eresearch-fidelity-com	cmtl	0.10%	29.5500	29.3500	0.0300	383,306	29.7000	28.9600	29.5200	32.0000	20.1900	26,040,000	12.95	$745.00m	3.39%	$0.250000		
finance-abc7-com	cmtl	+0.1016%	29.55 usd	29.35	+0.0300	383,306	29.70	28.96	29.52	32.00	20.19	26,039,841						
finance-abc7chicago-com	cmtl	+0.1016%	29.55 usd	29.35	+0.0300	383,306	29.70	28.96	29.52	32.00	20.19	26,039,841						
financial-content	cmtl	+0.1016%	29.55 usd	29.35	+0.0300	383,306	29.70	28.96	29.52	32.00	20.19	26,039,841						
finapps-forbes-com	cmtl	0.1%	$29.55	29.35	0.03	383,306	29.70	28.96	29.52	32.00	20.19	26 mil	13.4	769 mil	3.4	1.00	2.21	
finviz	cmtl	0.10%	29.55			383,306			29.52	-5.98%	50.25%	26.04m	13.31	769.48m		1.00	2.22	
fool	cmtl	+0.10%	$29.55	$29.35	0.03	383,306	$29.70	$28.96	$29.52	$32.00	$20.19		13.00	$769.48m		1.00		
foxbusiness	cmtl		$29.55		+0.03	383,306			$29.52									
google-finance	cmtl	(0.10%)	29.55	29.35	+0.03	383,306.00	29.70	28.96		32.00	20.19	26.04m	13.33	769.48m	3.38	0.25	2.22	
howthemarketworks	cmtl	0.102%	29.55	29.35	0.03	380,543	29.7	28.96	29.52									
hpcwire	cmtl	+0.1016%	29.55 usd	29.35	+0.0300	383,306	29.70	28.96	29.52	32.00	20.19	26,039,841						
insidestocks	cmtl	+0.10%	29.55	29.40	+0.03	383306	29.70	28.96					price earnings ratio: 13.37					
investopedia	cmtl	+0.10 %	$29.55	29.35	+0.03				29.52									
investorguide	cmtl	+0.10%	29.55	29.19	+0.03		29.70	28.96		32.45	20.19		13.30	769.5m			2.219	
marketintellisearch	cmtl	0.1 %	$29.55	$29.19	0.03	383.40k	$29.70	$28.96	$29.52			26.04m	13.30	0.77b	3.39 %		2.22	
marketwatch	cmtl	+0.10%	$29.54	open: 29.35	+0.03	4,727	$29.70	$28.96	$29.52	$32.00	$20.19		60.65	$745.00m	3.38%	0.25	0.49	
minyanville	cmtl	+0.1016%	29.55 usd	29.35	+0.0300	383,306	29.70	28.96	29.52	32.00	20.19	26,039,841						
msn-money	cmtl	+0.10%	29.55	29.35	+0.03	383,306	29.70	28.96	29.52	32.00	20.19	26.04 mil	13.31	768.7 mil	3.39%	1.00	2.22	
nasdaq-com	cmtl	0.1%	$ 29.55	$ 29.35	0.03	383,306	$ 29.70	$ 28.96	$ 29.52	$ 32	$ 20.19	26,686,000	13.37	$ 788,571,300			$ 2.21	
optimum	cmtl	+0.10%	29.55 ( 4:30 pm edt)	29.35	+0.03	383,306	29.70	28.96	29.52	32.00	20.19	26.04m	13.4	769.5m	3.38	1.00	2.21	
paidcontent	cmtl	+0.1016%	29.55 usd	29.35	+0.0300	383,306	29.70	28.96	29.52	32.00	20.19	26,039,841						
pc-quote	cmtl	0.10%	29.55	29.35	0.03	383,306	29.7	28.96	29.52	32.00	20.19	26,013,563	13.2973	768,701,000		0.25		
personal-wealth-biz	cmtl	+0.10%	29.55	29.19		383,306	29.70	28.96	29.52	32.45	20.19		13.30		2.54	0.75	2.219	
predictwallstreet	cmtl	+0.10%	29.55		+0.03	383,306												
raymond-james	cmtl	0.10	29.55	29.35	0.03	383,306	29.70	28.96	29.55	32.00	20.19		11.68				2.53	
renewable-energy-world	cmtl	+0.1016%	29.55 usd	29.35	+0.0300	383,306	29.70	28.96	29.52	32.00	20.19	26,039,841						
screamingmedia	cmtl	+0.10%	$	open: 29.35	+0.03	4,727	$29.70	$28.96	$29.52	$32.00	$20.19		60.65	$745.00m	3.38%	0.25	0.49	
scroli	cmtl	%	cmtl			0												
simple-stock-quotes	cmtl	+0.10%	last trade: 29.55		change: 0.030								p/e ratio: 13.3					
smartmoney	cmtl	(0.10%)	29.55	$29.35	0.03	383,306	$29.70	$28.96	$29.52	$32.00	$20.19			770,000	3.39%	$0.25		
stocknod	cmtl	+0.1016%	29.55 usd	29.35	+0.0300	383,306	29.70	28.96	29.52	32.00	20.19	26,039,841						
stockpickr	cmtl	0.10%	$29.55 0.03 | 0.10%	29.35	0.03	383.31k	29.70	28.96	29.52	32.00	20.19							
stocksmart	cmtl	.0 %	$27.36	27.94	0	27,187	27.86	27.35										
stocktwits	cmtl	0.07%	29.54		+0.02													
streetinsider-com	cmtl	0.10%	29.55	$29.35	+0.03	383,306	$29.70	$28.96	$29.52	$32.00	$20.19		13.37				$2.21	
thecramerreport	cmtl		29.55	29.19	+0.03	383306	29.70	28.96										
thestree	cmtl	0.1%	$29.55	29.35	0.03	383306	29.7	28.96	29.52	-32.0	20.19	2.6039841e7		7.44999851e8				
tickerspy	cmtl	0.10%	$29.55	29.35	+0.03	383,306	29.70	28.96	29.52	32.00	20.19		13.3	770.0m	3.39%	$0.25		
tmx-quotemedia	cmtl	0.10%	29.550	29.350	0.030	383,306	29.700	28.960	29.520	32.000	20.190	26,039,841	13.40	769,477,302	3.384	0.250 usd	2.21	
updown	cmtl	0.10%	$29.55	$29.35	$0.03	375,922	$29.70	$28.96	$29.52	$32.00	$20.19	26.68b	11.71	$769m			2.52	
wallstreetsurvivor	cmtl	0.10%	29.55	29.35	0.03	380,543	29.70	28.96		32.00	20.19		13.40	$770m	3.40%		1.91	
yahoo-finance	cmtl	0.10%	29.55	29.19	0.03	383,306	29.70	28.96	29.52	32.00	20.19		13.32	769.45m	3.50%	1.00	2.22	
ycharts-com	cmtl	+0.24%	29.54		+0.07					32.00	20.19		13.37	788.42m	4.19%		2.21	
zacks	cmtl	(0.10%)	29.55		0.03	vol.  383,306	29.70	28.96		32.00	20.19		13.06	768.70 m	3.39	1.00	2.26	
advfn	adpt	0.00	2.71		0.0													
barchart	adpt	+0.34%	2.9900	2.9800	+0.0100	10,795	3.0000	2.9800	2.9800	3.1200	2.6829		0.0000	$359.91 m			-0.1400	
barrons	adpt			2.98		10,295	3.00	2.98				108.83 million		$325.41 million	adpt has not issued dividends in more than 1 year.			
bloomberg	adpt	0.336%	2.990	2.980	0.010	10,795	3.000	2.980		3.12	2.68	108.832mil		325.408mil			-0.120	
boston-com	adpt	+0.3356%	2.990 usd	2.980	+0.0100	10,795	3.000	2.980	2.980	3.080	2.683	108,832,141						
bostonmerchant	adpt	+0.3356%	2.990 usd	2.980	+0.0100	10,795	3.000	2.980	2.980	3.080	2.683	108,832,141						
business-insider	adpt	+0.3356%	2.990 usd	2.980	+0.0100	10,795	3.000	2.980	2.980	3.080	2.683	108,832,141						
chron	adpt	+0.3356%	2.990 usd	2.980	+0.0100	10,795	3.000	2.980	2.980	3.080	2.683	108,832,141						
cio-com	adpt	+0.34%	2.990 usd	2.980	+0.0100	10,795	3.000	2.980	2.980	3.080	2.683							
cnn-money	adpt	+0.34%today&rsquo;s change	2.99data as of 3:50pm et	2.98	+0.01	10,795	3.00	2.98	2.98					$325.4m				
easystockalterts	adpt	0.00%	2.71	2.98	+0.00	10795	2.71	2.71	2.71	3.12	2.68						0.00	
eresearch-fidelity-com	adpt	0.34%	2.9900	2.9800	0.0100	10,795	3.0000	2.9800	2.9800	3.1200	2.6829	108,832,000	nm	$324.32m				
finance-abc7-com	adpt	+0.3356%	2.990 usd	2.980	+0.0100	10,795	3.000	2.980	2.980	3.080	2.683	108,832,141						
finance-abc7chicago-com	adpt	+0.3356%	2.990 usd	2.980	+0.0100	10,795	3.000	2.980	2.980	3.080	2.683	108,832,141						
financial-content	adpt	+0.3356%	2.990 usd	2.980	+0.0100	10,795	3.000	2.980	2.980	3.080	2.683	108,832,141						
finviz	adpt	0.00%	2.98			0			2.98	-4.49%	11.19%	120.31m		358.52m			-0.16	
fool	adpt																	
foxbusiness	adpt																	
google-finance	adpt	(0.34%)	2.99	2.98	+0.01	10,795.00	3.00	2.98		3.12	2.68	108.83m		325.41m			-0.23	
howthemarketworks	adpt	0.336%	2.99	2.98	0.01	10,795	3	2.98	2.98									
hpcwire	adpt	+0.3356%	2.990 usd	2.980	+0.0100	10,795	3.000	2.980	2.980	3.080	2.683	108,832,141						
insidestocks	adpt	+0.34%	2.9900	2.9800	+0.0100	10795	3.0000	2.9800										
investopedia	adpt	+0.34 %	$2.99	2.98	+0.01				2.98									
investorguide	adpt		0.00															
marketintellisearch	adpt	-1.24 %	$7.15	$7.08	-0.09	169.70k	$7.21	$7.01	$7.24			120.31m	0.00	0.36b	0.0 %		-0.16	
marketwatch	adpt	+0.34%	$2.99	open: 2.98	+0.01	10,795	$3.00	$2.98	$2.98	$3.12	$2.68			$325.41m				
minyanville	adpt	+0.3356%	2.990 usd	2.980	+0.0100	10,795	3.000	2.980	2.980	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%	$ 2.99		0.01	10,795	$ 3	$ 2.98	$ 2.98									
optimum	adpt	+0.34%	2.99 ( 3:50 pm edt)	2.98	+0.01	10,795	3.00	2.98	2.98	3.12	2.68	108.83m		325.4m				
paidcontent	adpt	+0.3356%	2.990 usd	2.980	+0.0100	10,795	3.000	2.980	2.980	3.080	2.683	108,832,141						
pc-quote	adpt	0.34%	2.99	2.98	0.01	10,795	3.0	2.98	2.98	3.12	2.68	108,468,027	-10.64286	324,319,000				
personal-wealth-biz	adpt					0												
predictwallstreet	adpt	+0.34%	2.99		+0.01	10,795												
raymond-james	adpt	0.34	2.99	2.98	0.01	10,795	3.00	2.98	2.99	3.12	2.68						-0.22	
renewable-energy-world	adpt	+0.3356%	2.990 usd	2.980	+0.0100	10,795	3.000	2.980	2.980	3.080	2.683	108,832,141						
screamingmedia	adpt	+0.34%	$	open: 2.98	+0.01	10,295	$3.00	$2.98	$2.98	$3.12	$2.68			$325.41m				
scroli	adpt	%	adpt			0												
simple-stock-quotes	adpt		last trade: 0.00		change: 0.000													
smartmoney	adpt	(0.34%)	2.99	$2.98	0.01	10,795	$3.00	$2.98	$2.98	$3.12	$2.68				0.00%	$0.00		
stocknod	adpt	+0.3356%	2.990 usd	2.980	+0.0100	10,795	3.000	2.980	2.980	3.080	2.683	108,832,141						
stockpickr	adpt	0.34%	$2.99 0.01 | 0.34%	2.98	0.01	10.80k	3.00	2.98	2.98	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	$2.98		10,795	$2.71	$2.71	$2.71	$3.12	$2.68						$0.00	
thecramerreport	adpt		0.00															
thestree	adpt	0.34%	$2.99	2.98	0.01	10795	3.0	2.98	2.98	-3.12	2.68	1.20396971e8		3.26275791e8				
tickerspy	adpt	0.34%	$2.99	2.98	+0.01	10,795	3.00	2.98	2.98	3.12	2.68		-10.6	324.3m	0.00%	$0.00		
tmx-quotemedia	adpt	0.34%	2.990	2.980	0.010	10,795	3.000	2.980	2.980	3.120	2.683	108,832,141		325,408,102				
wallstreetsurvivor	adpt	-			-		- -											
yahoo-finance	adpt	0.34%	2.99	2.98	0.01	10,795	3.00	2.98	2.98	3.12	2.68			325.41m			-0.14	
ycharts-com	adpt																	
zacks	adpt	(0.34%)	2.99		0.01	vol.  10,795	3.00	2.98		3.12	2.68			324.32 m	0.00	0.00	-.17	
advfn	dva	-0.77	88.67	89.0	-0.69	452277	89.0	87.9										
barchart	dva	-0.77%	88.67	89.00	-0.69	452,277	89.00	87.90	89.36	89.76	56.58		20.58	$8.51 b			+3.85	
barrons	dva	0.77%	88.67	89.00	-0.69	451,784	89.00	87.90				103.06 million		$8.45 billion	dva has not issued dividends in more than 1 year.			
bloomberg	dva	-0.772%	88.670	89.000	-0.690	452,277	89.000	87.900		89.76	56.58	95.500mil	20.621	8,467.984mil			4.300	
boston-com	dva	-0.7722%	88.67 usd	89.00	-0.6900	452,277	89.00	87.90	89.36	89.76	56.58	95,500,000						
bostonmerchant	dva	-0.7722%	88.67 usd	89.00	-0.6900	452,277	89.00	87.90	89.36	89.76	56.58	95,500,000						
business-insider	dva	-0.7722%	88.67 usd	89.00	-0.6900	452,277	89.00	87.90	89.36	89.76	56.58	95,500,000						
chron	dva	-0.7722%	88.67 usd	89.00	-0.6900	452,277	89.00	87.90	89.36	89.76	56.58	95,500,000						
cio-com	dva	-0.77%	88.67 usd	89.00	-0.6900	452,277	89.00	87.90	89.36	89.76	56.58	95,500,000	22.91	8b				
cnn-money	dva	-0.77%	88.67	89.00	-0.69	452,277	89.00	87.90	89.36				22.9	$8.5b				
easystockalterts	dva	-0.78%	88.67	89.00	-0.69	452277	89.00	87.90	89.36	89.76	56.58		22.91				3.87	
eresearch-fidelity-com	dva	-0.77%	88.6700	89.0000	-0.6900	452,277	89.0000	87.9000	89.3600	89.7600	56.5800	95,500,000	23.21	$8.53b				
finance-abc7-com	dva	-0.7722%	88.67 usd	89.00	-0.6900	452,277	89.00	87.90	89.36	89.76	56.58	95,500,000						
finance-abc7chicago-com	dva	-0.7722%	88.67 usd	89.00	-0.6900	452,277	89.00	87.90	89.36	89.76	56.58	95,500,000						
financial-content	dva	-0.7722%	88.67 usd	89.00	-0.6900	452,277	89.00	87.90	89.36	89.76	56.58	95,500,000						
finapps-forbes-com	dva	-0.8%	$88.67	89.00	-0.69	452,277	89.00	87.90	89.36	89.76	56.58	95 mil	23.0	8 bil	0.0	0.00	3.85	
finviz	dva	-0.77%	88.67			452,277			89.36	-1.21%	56.72%	95.50m	23.03	8.47b			3.85	
fool	dva	-0.77%	$88.67	$89.00	-0.69	452,277	$89.00	$87.90	$89.36	$89.76	$56.58		22.80	$8.47b				
foxbusiness	dva		$88.67		-0.69	452,277			$89.36									
google-finance	dva	(-0.77%)	88.67	89.00	-0.69	452,277.00	89.00	87.90		89.76	56.58	95.87m	23.06	8.50b			3.85	
howthemarketworks	dva	-0.772%	88.67	89	-0.69	451,784	89	87.9	89.36									
hpcwire	dva	-0.7722%	88.67 usd	89.00	-0.6900	452,277	89.00	87.90	89.36	89.76	56.58	95,500,000						
insidestocks	dva	-0.77%	88.67	89.00	-0.69	451784	89.00	87.90					price earnings ratio: 22.91					
investopedia	dva	-0.77 %	$88.67	89.00	-0.69				89.36									
investorguide	dva	-0.77%	88.67	89.00	-0.69		89.00	87.90		89.76	56.58		23.16	8.468b			3.859	
marketintellisearch	dva	-0.77 %	$88.67	$89.00	-0.69	444.00k	$89.00	$87.90	$89.36			95.50m	23.21	8.53b	0.0 %		3.85	
marketwatch	dva	-0.77%	$88.67	open: 89.00	-0.69	2,818	$89.00	$87.90	$89.36	$89.76	$56.58		22.32	$8.45b			3.97	
minyanville	dva	-0.7722%	88.67 usd	89.00	-0.6900	452,277	89.00	87.90	89.36	89.76	56.58	95,500,000						
msn-money	dva	-0.77%	88.67	89.00	-0.69	452,277	89.00	87.90	89.36	89.76	56.58	95.50 mil	22.97	8.53 bil			3.85	
nasdaq-com	dva	0.77%	$ 88.67		0.69	452,277	$ 89	$ 87.90	$ 89.36	$ 89.76	$ 56.58	95,500,000	23.03	$ 8,467,985,000			$ 3.85	
optimum	dva	-0.77%	88.67 ( 4:15 pm edt)	89.00	-0.69	452,277	89.00	87.90	89.36	89.76	56.58	95.50m	22.9	8.5b			3.87	
paidcontent	dva	-0.7722%	88.67 usd	89.00	-0.6900	452,277	89.00	87.90	89.36	89.76	56.58	95,500,000						
pc-quote	dva	-0.77%	88.67	89.0	-0.69	452,277	89.0	87.9	89.36	89.76	56.58	96,243,149	23.15026	8,533,880,000				
personal-wealth-biz	dva	-0.77%	88.67	89.00	-0.69	452,277	89.00	87.90	89.36	89.76	56.58		23.16			0.00	3.859	
predictwallstreet	dva	-0.77%	88.67		-0.69	452,277												
raymond-james	dva	-0.77	88.67	89.00	-0.69	452,277	89.00	87.90	88.67	89.76	56.58		22.74				3.90	
renewable-energy-world	dva	-0.7722%	88.67 usd	89.00	-0.6900	452,277	89.00	87.90	89.36	89.76	56.58	95,500,000						
screamingmedia	dva	-0.77%	$	open: 89.00	-0.69	2,818	$89.00	$87.90	$89.36	$89.76	$56.58		22.32	$8.45b			3.97	
scroli	dva	-0.77%	dva 88.67	89.00	-0.69	384,986	89.00	87.90	89.36	89.76	56.58		23.06				3.85	
simple-stock-quotes	dva	-0.77%	last trade: 88.67		change: -0.690								p/e ratio: 23.16					
smartmoney	dva	(-0.77%)	88.67	$89.00	-0.69	452,277	$89.00	$87.90	$89.36	$89.76	$56.58			8,533,900	0.00%	$0.00		
stocknod	dva	-0.7722%	88.67 usd	89.00	-0.6900	452,277	89.00	87.90	89.36	89.76	56.58	95,500,000						
stockpickr	dva	-0.77%	$88.67 -0.69 | -0.77%	89.00	-0.69	452.28k	89.00	87.90	89.36	89.76	56.58							
stocksmart	dva	.0 %	$83.92	69.67	0	71,324	84.3	83.69										
stocktwits	dva	-0.74%	88.70		-0.66													
streetinsider-com	dva	0.77%	88.67	$89.00	-0.69	452,277	$89.00	$87.90	$89.36	$89.76	$56.58		22.91				$3.87	
thecramerreport	dva		88.67	89.00	-0.69	452277	89.00	87.90										
thestree	dva	-0.77%	$88.67	89.0	-0.69	452277	89.0	87.9	89.36	-89.76	56.58	9.55e7		8.45175e9				
tickerspy	dva	-0.77%	$88.67	89.00	-0.69	452,277	89.00	87.90	89.36	89.76	56.58		23.2	8.6b	0.00%	$0.00		
tmx-quotemedia	dva	-0.77%	88.670	89.000	-0.690	452,277	89.000	87.900	89.360	89.760	56.580	95,500,000	23.10	8,467,985,000			3.87	
updown	dva	-0.77%	$88.67	$89.00	-$0.69	448,327	$89.00	$87.90	$89.36	$89.76	$56.58	95.50b	22.81	$8.53b			3.92	
wallstreetsurvivor	dva	-0.77%	88.67	89.00	-0.69	451,784	89.00	87.90		89.76	57.34		23.10	$9b			3.94	
yahoo-finance	dva	0.77%	88.67	89.00	0.69	452,277	89.00	87.90	89.36	89.76	56.58		22.98	8.47b			3.86	
ycharts-com	dva	-0.84%	88.70		-0.75					89.67	56.58		22.98	8.52b	0.00%		3.86	
zacks	dva	(-0.77%)	88.67		-0.69	vol.  452,277	89.00	87.90		89.76	56.58		20.78	8.53 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	38.18	+0.00	85487	9.76	9.76	9.76	9.79	3.70						-0.04	
finance-abc7-com	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
finance-abc7chicago-com	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
financial-content	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
fool	zgen	0%	$9.76	$0.00	0.00	0	$9.76	$9.74	$9.76	$9.79	$3.70		0.00	$838.43m				
foxbusiness	zgen		$9.76		+0.01	254,031			$9.75									
howthemarketworks	zgen																	
hpcwire	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
insidestocks	zgen																	
investorguide	zgen		0.00															
marketintellisearch	zgen	-0.73 %	$54.21	$53.60	-0.40	1408.10k	$54.21	$52.56	$54.61						%			
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	$38.18		85,487	$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	-1.99	7.89	7.93	-0.16	1344433	7.97	7.82										
barchart	idti	-1.99%	7.89	7.95	-0.16	1,344,433	7.97	7.82	8.05	8.74	5.01		16.87	$1.19 b			+0.47	
barrons	idti	1.99%	7.89	7.93	-0.16	1.344m	7.97	7.82				155.92 million		$1.18 billion	idti has not issued dividends in more than 1 year.			
bloomberg	idti	-1.988%	7.890	7.930	-0.160	1,344,433	7.970	7.820		8.74	5.01	148.173mil	15.780	1,169.087mil			0.500	
boston-com	idti	-1.988%	7.890 usd	7.930	-0.1600	1,344,433	7.970	7.820	8.050	8.740	4.820	148,173,243						
bostonmerchant	idti	-1.988%	7.890 usd	7.930	-0.1600	1,344,433	7.970	7.820	8.050	8.740	4.820	148,173,243						
business-insider	idti	-1.988%	7.890 usd	7.930	-0.1600	1,344,433	7.970	7.820	8.050	8.740	4.820	148,173,243						
chron	idti	-1.988%	7.890 usd	7.930	-0.1600	1,344,433	7.970	7.820	8.050	8.740	4.820	148,173,243						
cio-com	idti	-1.99%	7.890 usd	7.930	-0.1600	1,344,433	7.970	7.820	8.050	8.740	4.820	148,173,243	16.79	1b				
cnn-money	idti	-2.05%	7.89	7.93	-0.165	1,329,343	7.97	7.82	8.05				16.8	$1.2b				
easystockalterts	idti	-2.02%	7.89	7.93	-0.16	1344433	7.97	7.82	8.05	8.74	4.89		16.79				0.47	
eresearch-fidelity-com	idti	-1.99%	7.8900	7.9300	-0.1600	1,344,433	7.9700	7.8200	8.0500	8.7400	5.0100	148,173,000	16.87	$1.18b				
finance-abc7-com	idti	-1.988%	7.890 usd	7.930	-0.1600	1,344,433	7.970	7.820	8.050	8.740	4.820	148,173,243						
finance-abc7chicago-com	idti	-1.988%	7.890 usd	7.930	-0.1600	1,344,433	7.970	7.820	8.050	8.740	4.820	148,173,243						
financial-content	idti	-1.988%	7.890 usd	7.930	-0.1600	1,344,433	7.970	7.820	8.050	8.740	4.820	148,173,243						
finapps-forbes-com	idti	-2.0%	$7.89	7.93	-0.16	1,344,433	7.97	7.82	8.05	8.74	5.01	148 mil	16.8	1 bil	0.0	0.00	0.47	
finviz	idti	-1.99%	7.89			1,344,433			8.05	-9.73%	57.49%	148.17m	17.13	1.19b			0.47	
fool	idti	-1.99%	$7.89	$7.93	-0.16	1,342,833	$7.97	$7.82	$8.05	$8.74	$5.01		17.10	$1.17b				
foxbusiness	idti		$7.89		-0.16	1,344,433			$8.05									
google-finance	idti	(-1.99%)	7.89	7.93	-0.16	1.34m	7.97	7.82		8.74	5.01	148.17m	16.80	1.17b			0.47	
howthemarketworks	idti	-1.988%	7.89	7.93	-0.16	1,329,211	7.97	7.82	8.05									
hpcwire	idti	-1.988%	7.890 usd	7.930	-0.1600	1,344,433	7.970	7.820	8.050	8.740	4.820	148,173,243						
insidestocks	idti	-1.99%	7.89	7.95	-0.16	1344433	7.97	7.82					price earnings ratio: 12.93					
investopedia	idti	-1.99 %	$7.89	7.93	-0.16				8.05									
investorguide	idti	-1.99%	7.89	7.945	-0.16		7.97	7.82		8.74	5.01		17.13	1.169b			0.47	
marketintellisearch	idti	-1.99 %	$7.89	$7.95	-0.16	1312.90k	$7.95	$7.82	$8.05			148.17m	17.13	1.19b	0.0 %		0.47	
marketwatch	idti	-1.99%	$7.89	open: 7.93	-0.16	15,734	$7.97	$7.82	$8.05	$8.74	$5.01			$1.18b				
minyanville	idti	-1.988%	7.890 usd	7.930	-0.1600	1,344,433	7.970	7.820	8.050	8.740	4.820	148,173,243						
msn-money	idti	-1.99%	7.89	7.93	-0.16	1.34 mil	7.97	7.82	8.05	8.74	5.01	148.17 mil	16.79	1.19 bil			0.47	
nasdaq-com	idti	1.99%	$ 7.89	$ 7.93	0.16	1,344,433	$ 7.97	$ 7.82	$ 8.05	$ 8.74	$ 5.01	150,895,000	16.79	$ 1,190,561,550			$ 0.47	
optimum	idti	-1.99%	7.89 ( 4:30 pm edt)	7.93	-0.16	1,344,433	7.97	7.82	8.05	8.74	4.89	148.17m	16.8	1.2b			0.47	
paidcontent	idti	-1.988%	7.890 usd	7.930	-0.1600	1,344,433	7.970	7.820	8.050	8.740	4.820	148,173,243						
pc-quote	idti	-1.99%	7.89	7.93	-0.16	1,344,433	7.97	7.82	8.05	8.74	5.01	151,177,782	17.12766	1,192,793,000				
personal-wealth-biz	idti	-1.99%	7.89	7.945	-0.16	1,344,433	7.97	7.82	8.05	8.74	5.01		17.13			0.00	0.47	
predictwallstreet	idti	-1.99%	8.06		-0.16	1,344,433												
raymond-james	idti	-1.99	7.89	7.93	-0.16	1,344,433	7.97	7.82	7.89	8.74	5.01		16.79				0.47	
renewable-energy-world	idti	-1.988%	7.890 usd	7.930	-0.1600	1,344,433	7.970	7.820	8.050	8.740	4.820	148,173,243						
screamingmedia	idti	-1.99%	$	open: 7.93	-0.16	15,734	$7.97	$7.82	$8.05	$8.74	$5.01			$1.18b				
scroli	idti	%	idti			0												
simple-stock-quotes	idti	-1.99%	last trade: 7.89		change: -0.160								p/e ratio: 17.13					
smartmoney	idti	(-1.99%)	7.89	$7.93	-0.16	1,344,433	$7.97	$7.82	$8.05	$8.74	$5.01			1,192,800	0.00%	$0.00		
stocknod	idti	-1.988%	7.890 usd	7.930	-0.1600	1,344,433	7.970	7.820	8.050	8.740	4.820	148,173,243						
stockpickr	idti	-1.99%	$7.89 -0.16 | -1.99%	7.93	-0.16	1.34m	7.97	7.82	8.05	8.74	5.01							
stocksmart	idti	.0 %	$7.935	6.73	0	248,349	8.37	7.925										
stocktwits	idti	-2.11%	7.88		-0.17													
streetinsider-com	idti	1.99%	7.89	$7.93	-0.16	1,344,433	$7.97	$7.82	$8.05	$8.74	$4.89		16.79				$0.47	
thecramerreport	idti		7.89	7.945	-0.16	1344433	7.97	7.82										
thestree	idti	-1.99%	$7.89	7.93	-0.16	1344433	7.97	7.82	8.05	-8.74	5.01	1.48173243e8		1.175013817e9				
tickerspy	idti	-1.99%	$7.89	7.93	-0.16	1,344,433	7.97	7.82	8.05	8.74	5.01		17.1	1.1b	0.00%	$0.00		
tmx-quotemedia	idti	-1.99%	7.890	7.930	-0.160	1,344,433	7.970	7.820	8.050	8.740	5.010	148,173,243	17.10	1,169,086,887			0.47	
updown	idti	-1.99%	$7.89	$7.93	-$0.16	1,321,273	$7.97	$7.82	$8.05	$8.74	$5.01	148.17b	17.13	$1.19b			0.47	
wallstreetsurvivor	idti	-1.99%	7.89	7.93	-0.16	1,329,211	7.97	7.82		8.74	5.01		17.10	$1b			0.47	
yahoo-finance	idti	1.99%	7.89	7.95	0.16	1,344,433	7.97	7.82	8.05	8.74	5.01		16.79	1.17b			0.47	
ycharts-com	idti	-2.11%	7.88		-0.17					8.74	4.89		16.77	1.19b	0.00%		0.47	
zacks	idti	(-1.99%)	7.89		-0.16	vol.  1,344,433	7.97	7.82		8.74	4.89		17.13	1.19 b	0.00	0.00	.47	
advfn	lxu	0.23	44.43	43.72	0.1	149113	44.52	43.29										
barchart	lxu	+0.23%	44.43	43.48	+0.10	149,113	44.52	43.29	44.33	49.21	12.86		20.74	$940.14 m			+2.13	
barrons	lxu	0.23%	44.43	43.72	+0.10	148,040	44.52	43.29				23.27 million		$1.02 billion	lxu has not issued dividends in more than 1 year.	$0.01		
bloomberg	lxu	0.226%	44.430	43.720	0.100	149,113	44.520	43.290		49.21	12.86	22.126mil	20.859	983.048mil			2.130	
boston-com	lxu	+0.2256%	44.43 usd	43.72	+0.1000	149,113	44.52	43.29	44.33	47.00	12.71	22,125,762						
bostonmerchant	lxu	+0.2256%	44.43 usd	43.72	+0.1000	149,113	44.52	43.29	44.33	47.00	12.71	22,125,762						
business-insider	lxu	+0.2256%	44.43 usd	43.72	+0.1000	149,113	44.52	43.29	44.33	47.00	12.71	22,125,762						
chron	lxu	+0.2256%	44.43 usd	43.72	+0.1000	149,113	44.52	43.29	44.33	47.00	12.71	22,125,762						
cio-com	lxu	+0.23%	44.43 usd	43.72	+0.1000	149,113	44.52	43.29	44.33	47.00	12.71	22,125,762	20.67	983m				
cnn-money	lxu	+0.23%	44.43	43.72	+0.10	147,317	44.52	43.29	44.33				20.7	$983.1m				
easystockalterts	lxu	0.23%	44.43	43.72	+0.10	149113	44.52	43.29	44.33	49.21	12.71		20.67				2.15	
eresearch-fidelity-com	lxu	0.23%	44.4300	43.7200	0.1000	149,113	44.5200	43.2900	44.3300	49.2100	12.8600	22,126,000	20.81	$980.85m				
finance-abc7-com	lxu	+0.2256%	44.43 usd	43.72	+0.1000	149,113	44.52	43.29	44.33	47.00	12.71	22,125,762						
finance-abc7chicago-com	lxu	+0.2256%	44.43 usd	43.72	+0.1000	149,113	44.52	43.29	44.33	47.00	12.71	22,125,762						
financial-content	lxu	+0.2256%	44.43 usd	43.72	+0.1000	149,113	44.52	43.29	44.33	47.00	12.71	22,125,762						
finapps-forbes-com	lxu	0.2%	$44.43	43.72	0.10	149,113	44.52	43.29	44.33	49.21	12.86	22 mil	20.9	983 mil	0.0	0.00	2.13	
finviz	lxu	0.23%	44.43			149,113			44.33	-9.71%	245.49%	22.13m	21.57	983.24m			2.06	
fool	lxu	+0.23%	$44.43	$43.72	0.10	148,613	$44.52	$43.29	$44.33	$49.21	$12.86		20.30	$983.05m				
foxbusiness	lxu		$44.43		+0.10	149,113			$44.33									
google-finance	lxu	(0.23%)	44.43	43.72	+0.10	149,113.00	44.52	43.29		49.21	12.86	22.13m	21.53	983.05m			2.06	
howthemarketworks	lxu	0.226%	44.43	43.72	0.1	148,040	44.52	43.29	44.33									
hpcwire	lxu	+0.2256%	44.43 usd	43.72	+0.1000	149,113	44.52	43.29	44.33	47.00	12.71	22,125,762						
insidestocks	lxu	+0.23%	44.43	43.48	+0.10	148040	44.52	43.29										
investopedia	lxu	+0.23 %	$44.43	43.72	+0.10				44.33									
investorguide	lxu	+0.23%	44.43	43.72	+0.10		44.52	43.29		48.60	12.86		20.96	983.0m			2.115	
marketintellisearch	lxu	0.23 %	$44.43	$43.72	0.10	122.50k	$44.52	$43.29	$44.33			22.13m	21.52	0.98b	0.0 %		2.06	
marketwatch	lxu	+0.23%	$44.01	open: 43.72	+0.10	573	$44.52	$43.29	$44.33	$49.21	$12.86		21.50	$1.02b			2.07	
minyanville	lxu	+0.2256%	44.43 usd	43.72	+0.1000	149,113	44.52	43.29	44.33	47.00	12.71	22,125,762						
msn-money	lxu	+0.23%	44.43	43.72	+0.10	149,113	44.52	43.29	44.33	49.21	12.86	22.13 mil	20.57	980.84 mil			2.06	
nasdaq-com	lxu	0.23%	$ 44.43		0.10	149,113	$ 44.52	$ 43.29	$ 44.33	$ 49.21	$ 12.86	22,126,000	20.86	$ 983,058,180			$ 2.13	
optimum	lxu	+0.23%	44.43 ( 4:15 pm edt)	43.72	+0.10	149,113	44.52	43.29	44.33	49.21	12.71	22.13m	20.7	983.0m			2.15	
paidcontent	lxu	+0.2256%	44.43 usd	43.72	+0.1000	149,113	44.52	43.29	44.33	47.00	12.71	22,125,762						
pc-quote	lxu	0.23%	44.43	43.72	0.10	149,113	44.52	43.29	44.33	49.21	12.86	22,076,201	20.52315	980,846,000				
personal-wealth-biz	lxu	+0.23%	44.43	43.72		149,113	44.52	43.29	44.33	48.60	12.86		20.96			0.00	2.115	
predictwallstreet	lxu	+0.23%	44.43		+0.10	149,113												
raymond-james	lxu	0.23	44.43	43.72	0.10	149,113	44.52	43.29	44.43	49.21	12.86		19.49				2.28	
renewable-energy-world	lxu	+0.2256%	44.43 usd	43.72	+0.1000	149,113	44.52	43.29	44.33	47.00	12.71	22,125,762						
screamingmedia	lxu	+0.23%	$	open: 43.72	+0.10	573	$44.52	$43.29	$44.33	$49.21	$12.86		21.50	$1.02b			2.07	
scroli	lxu	%	lxu			0												
simple-stock-quotes	lxu	+0.23%	last trade: 44.43		change: 0.100								p/e ratio: 20.96					
smartmoney	lxu	(0.23%)	44.43	$43.72	0.10	149,113	$44.52	$43.29	$44.33	$49.21	$12.86			980,800	0.00%	$0.00		
stocknod	lxu	+0.2256%	44.43 usd	43.72	+0.1000	149,113	44.52	43.29	44.33	47.00	12.71	22,125,762						
stockpickr	lxu	0.23%	$44.43 0.10 | 0.23%	43.72	0.10	149.11k	44.52	43.29	44.33	49.21	12.86							
stocksmart	lxu	.0 %	$44.86	24.37	0	32,480	47.25	44.6										
stocktwits	lxu	0.23%	44.43		+0.10													
streetinsider-com	lxu	0.23%	44.43	$43.72	+0.10	149,113	$44.52	$43.29	$44.33	$49.21	$12.71		20.67				$2.15	
thecramerreport	lxu		44.43	43.72	+0.10	149113	44.52	43.29										
thestree	lxu	0.23%	$44.43	43.72	0.1	149113	44.52	43.29	44.33	-49.21	12.86	2.2125762e7		9.77516165e8				
tickerspy	lxu	0.23%	$44.43	43.72	+0.10	149,113	44.52	43.29	44.33	49.21	12.86		20.5	980.7m	0.00%	$0.00		
tmx-quotemedia	lxu	0.23%	44.430	43.720	0.100	149,113	44.520	43.290	44.330	49.210	12.860	22,125,762	20.70	983,047,606			2.14	
updown	lxu	0.23%	$44.43	$43.72	$0.10	147,317	$44.52	$43.29	$44.33	$49.21	$12.86	22.12b	19.36	$981m			2.29	
wallstreetsurvivor	lxu	0.23%	44.43	43.72	0.10	148,040	44.52	43.29		49.21	14.62		20.70	$981m			1.32	
yahoo-finance	lxu	0.23%	44.43	43.72	0.10	149,113	44.52	43.29	44.33	49.21	12.86		21.01	983.01m			2.12	
ycharts-com	lxu	+0.29%	44.43		+0.13					49.21	12.71		20.67	940.14m	0.00%		2.15	
zacks	lxu	(0.23%)	44.43		0.10	vol.  149,113	44.52	43.29		49.21	12.71		20.81	980.85 m	0.00	0.00	2.13	
advfn	apac	-0.06	8.435	8.43	-0.005	2712164	8.45	8.43										
barchart	apac	-0.12%	8.43	8.43	-0.01	2,712,164	8.45	8.43	8.44	8.45	4.61		12.09	$438.70 m			+0.43	
barrons	apac	0.06%	8.435	8.43	-0.005	2.712m	8.45	8.43				54.71 million		$461.45 million	apac has not issued dividends in more than 1 year.			
bloomberg	apac	-0.059%	8.435	8.430	-0.005	2,712,164	8.450	8.430		8.45	4.61	51.218mil	18.744	432.027mil			0.450	
boston-com	apac	-0.0592%	8.435 usd	8.430	-0.0050	2,712,164	8.450	8.430	8.440	8.450	4.610	51,218,419						
bostonmerchant	apac	-0.0592%	8.435 usd	8.430	-0.0050	2,712,164	8.450	8.430	8.440	8.450	4.610	51,218,419						
business-insider	apac	-0.0592%	8.435 usd	8.430	-0.0050	2,712,164	8.450	8.430	8.440	8.450	4.610	51,218,419						
chron	apac	-0.0592%	8.435 usd	8.430	-0.0050	2,712,164	8.450	8.430	8.440	8.450	4.610	51,218,419						
cio-com	apac	-0.06%	8.435 usd	8.430	-0.0050	2,712,164	8.450	8.430	8.440	8.450	4.610	51,218,419	19.62	432m				
cnn-money	apac	-0.06%	8.44	8.44	-0.005	2,712,164	8.45	8.43	8.44				19.6	$432.0m				
easystockalterts	apac	0.00%	8.44	8.43	+0.00	2712164	8.45	8.43	8.44	8.45	4.61		19.63				0.43	
eresearch-fidelity-com	apac	-0.06%	8.4350	8.4300	-0.0050	2,712,164	8.4500	8.4300	8.4400	8.4500	4.6100	51,218,000	19.63	$432.28m				
finance-abc7-com	apac	-0.0592%	8.435 usd	8.430	-0.0050	2,712,164	8.450	8.430	8.440	8.450	4.610	51,218,419						
finance-abc7chicago-com	apac	-0.0592%	8.435 usd	8.430	-0.0050	2,712,164	8.450	8.430	8.440	8.450	4.610	51,218,419						
financial-content	apac	-0.0592%	8.435 usd	8.430	-0.0050	2,712,164	8.450	8.430	8.440	8.450	4.610	51,218,419						
finapps-forbes-com	apac	-0.1%	$8.44	8.43	-0.00	2,712,164	8.45	8.43	8.44	8.45	4.61	51 mil	19.6	432 mil	0.0	0.00	0.43	
finviz	apac	-0.06%	8.44			2,712,164			8.44	-0.18%	82.97%	51.22m	19.63	432.30m			0.43	
fool	apac	-0.06%	$8.44	$8.43	0.00	2,709,514	$8.45	$8.43	$8.44	$8.45	$4.61		12.30	$432.03m				
foxbusiness	apac		$8.44		-0.00	2,712,164			$8.44									
google-finance	apac	(-0.06%)	8.44	8.43	0.00	2.71m	8.45	8.43		8.45	4.61	51.22m	19.66	432.03m			0.43	
howthemarketworks	apac	-0.059%	8.435	8.43	-0.005	2,709,514	8.45	8.43	8.44									
hpcwire	apac	-0.0592%	8.435 usd	8.430	-0.0050	2,712,164	8.450	8.430	8.440	8.450	4.610	51,218,419						
insidestocks	apac	-0.06%	8.44	8.43	-0.00	2712164	8.45	8.43										
investopedia	apac	-0.06 %	$8.44	8.43	0.00				8.44									
investorguide	apac	-0.06%	8.435	8.435	-0.005		8.45	8.43		8.45	4.61		19.63	432.0m			0.43	
marketintellisearch	apac	0.0 %	$8.44	$8.44	0.00	2693.60k	$8.45	$8.43	$8.44			51.22m	19.63	0.43b	0.0 %		0.43	
marketwatch	apac	-0.06%	$8.43	open: 8.43	-0.0050	5,345	$8.45	$8.43	$8.44	$8.45	$4.61		19.36	$461.45m			0.44	
minyanville	apac	-0.0592%	8.435 usd	8.430	-0.0050	2,712,164	8.450	8.430	8.440	8.450	4.610	51,218,419						
msn-money	apac	-0.06%	8.44	8.43	0.00	2.71 mil	8.45	8.43	8.44	8.45	4.61	51.22 mil	19.62	432.28 mil			0.43	
nasdaq-com	apac	0.06%	$ 8.435	$ 8.43	0.005	2,712,164	$ 8.45	$ 8.43	$ 8.44	$ 8.45	$ 4.61	51,218,000	19.62	$ 432,023,830			$ 0.43	
optimum	apac	-0.06%	8.44 ( 4:00 pm edt)	8.43	-0.01	2,712,164	8.45	8.43	8.44	8.45	4.61	51.22m	19.6	432.0m			0.43	
paidcontent	apac	-0.0592%	8.435 usd	8.430	-0.0050	2,712,164	8.450	8.430	8.440	8.450	4.610	51,218,419						
pc-quote	apac	0.00%	8.435	8.43	-0.00	2,712,164	8.45	8.43	8.44	8.45	4.61	51,248,358	19.62791	432,280,000				
personal-wealth-biz	apac	-0.06%	8.435	8.435	-0.005	2,712,164	8.45	8.43	8.44	8.45	4.61		19.63			0.00	0.43	
predictwallstreet	apac	-0.06%	8.44		-0.01	2,712,164												
raymond-james	apac	-0.06	8.44	8.43	-0.01	2,712,164	8.45	8.43	8.44	8.45	4.61		18.74				0.45	
renewable-energy-world	apac	-0.0592%	8.435 usd	8.430	-0.0050	2,712,164	8.450	8.430	8.440	8.450	4.610	51,218,419						
screamingmedia	apac	-0.06%	$	open: 8.43	-0.0050	5,345	$8.45	$8.43	$8.44	$8.45	$4.61		19.36	$461.45m			0.44	
scroli	apac	%	apac			0												
simple-stock-quotes	apac	-0.06%	last trade: 8.44		change: -0.005								p/e ratio: 19.63					
smartmoney	apac	(-0.06%)	8.44	$8.43	-0.00	2,712,164	$8.45	$8.43	$8.44	$8.45	$4.61			432,300	0.00%	$0.00		
stocknod	apac	-0.0592%	8.435 usd	8.430	-0.0050	2,712,164	8.450	8.430	8.440	8.450	4.610	51,218,419						
stockpickr	apac	-0.06%	$8.44 0.00 | -0.06%	8.43	0.00	2.71m	8.45	8.43	8.44	8.45	4.61							
stocksmart	apac	.0 %	$5.67	5.98	0	45,013	5.91	5.65										
stocktwits	apac	-0.06%	8.44		-0.01													
streetinsider-com	apac	-0%	8.44	$8.43		2,712,164	$8.45	$8.43	$8.44	$8.45	$4.61		19.63				$0.43	
thecramerreport	apac		8.435	8.435	-0.005	2712164	8.45	8.43										
thestree	apac	-0.06%	$8.44	8.43	0.0	2712164	8.45	8.43	8.44	-8.45	4.61	5.1218419e7		2.78628199e8				
tickerspy	apac	-0.06%	$8.44	8.43	-0.01	2,712,164	8.45	8.43	8.45	8.45	4.61		19.6	443.0m	0.00%	$0.00		
tmx-quotemedia	apac	-0.06%	8.435	8.430	-0.005	2,712,164	8.450	8.430	8.440	8.450	4.610	51,218,419	19.60	432,027,364			0.43	
updown	apac	0.00%	$8.44	$8.43	$0.00	2,707,069	$8.45	$8.43	$8.44	$8.45	$4.61	51.21b	18.94	$432m			0.45	
wallstreetsurvivor	apac	-0.06%	8.44	8.43	-0.01	2,709,514	8.45	8.43		8.45	4.61		19.60	$432m			0.42	
yahoo-finance	apac	0.06%	8.44	8.44	0.00	2,712,164	8.45	8.43	8.44	8.45	4.61		19.62	432.02m			0.43	
ycharts-com	apac	-0.06%	8.44		-0.01					8.45	4.61		19.62	438.96m	0.00%		0.43	
zacks	apac	(-0.12%)	8.44		-0.01	vol.  2,712,164	8.45	8.43		8.45	4.61		18.76	432.28 m	0.00	0.00	.45	
advfn	vphm	-1.38	19.99	19.9	-0.28	1160307	20.2201	19.74										
barchart	vphm	-1.38%	19.99	19.90	-0.28	1,160,307	20.22	19.74	20.27	22.16	10.40		11.36	$1.56 b			+1.62	
barrons	vphm	1.38%	19.99	19.90	-0.28	1.160m	20.22	19.74				90.08 million		$1.49 billion	vphm has not issued dividends in more than 1 year.			
bloomberg	vphm	-1.381%	19.990	19.900	-0.280	1,160,307	20.220	19.740		22.16	10.40	75.965mil	12.340	1,518.538mil			1.620	
boston-com	vphm	-1.381%	19.99 usd	19.90	-0.2800	1,160,307	20.22	19.74	20.27	22.16	10.29	75,964,881						
bostonmerchant	vphm	-1.381%	19.99 usd	19.90	-0.2800	1,160,307	20.22	19.74	20.27	22.16	10.29	75,964,881						
business-insider	vphm	-1.381%	19.99 usd	19.90	-0.2800	1,160,307	20.22	19.74	20.27	22.16	10.29	75,964,881						
chron	vphm	-1.381%	19.99 usd	19.90	-0.2800	1,160,307	20.22	19.74	20.27	22.16	10.29	75,964,881						
cio-com	vphm	-1.38%	19.99 usd	19.90	-0.2800	1,160,307	20.22	19.74	20.27	22.16	10.29	75,964,881	12.34	2b				
cnn-money	vphm	-1.38%	19.99	19.90	-0.28	1,160,307	20.22	19.74	20.27				12.3	$1.5b				
easystockalterts	vphm	-1.41%	19.99	19.90	-0.28	1160307	20.22	19.74	20.27	22.16	10.29		12.34				1.62	
eresearch-fidelity-com	vphm	-1.38%	19.9900	19.9000	-0.2800	1,160,307	20.2201	19.7400	20.2700	22.1600	10.4000	75,965,000	12.51	$1.54b				
finance-abc7-com	vphm	-1.381%	19.99 usd	19.90	-0.2800	1,160,307	20.22	19.74	20.27	22.16	10.29	75,964,881						
finance-abc7chicago-com	vphm	-1.381%	19.99 usd	19.90	-0.2800	1,160,307	20.22	19.74	20.27	22.16	10.29	75,964,881						
financial-content	vphm	-1.381%	19.99 usd	19.90	-0.2800	1,160,307	20.22	19.74	20.27	22.16	10.29	75,964,881						
finapps-forbes-com	vphm	-1.4%	$19.99	19.90	-0.28	1,160,307	20.22	19.74	20.27	22.16	10.40	76 mil	12.3	2 bil	0.0	0.00	1.62	
finviz	vphm	-1.38%	19.99			1,160,307			20.27	-9.79%	92.21%	75.96m	12.42	1.52b			1.61	
fool	vphm	-1.38%	$19.99	$19.90	-0.28	1,158,307	$20.22	$19.74	$20.27	$22.16	$10.40		11.90	$1.52b				
foxbusiness	vphm		$19.99		-0.28	1,160,307			$20.27									
google-finance	vphm	(-1.38%)	19.99	19.90	-0.28	1.16m	20.22	19.74		22.16	10.40	75.95m	12.39	1.52b			1.61	
howthemarketworks	vphm	-1.381%	19.99	19.9	-0.28	1,149,826	20.2201	19.74	20.27									
hpcwire	vphm	-1.381%	19.99 usd	19.90	-0.2800	1,160,307	20.22	19.74	20.27	22.16	10.29	75,964,881						
insidestocks	vphm	-1.38%	19.99	19.90	-0.28	1160307	20.22	19.74					price earnings ratio: 12.34					
investopedia	vphm	-1.38 %	$19.99	19.90	-0.28				20.27									
investorguide	vphm	-1.38%	19.99	19.82	-0.28		20.2201	19.74		22.16	10.40		12.55	1.519b			1.615	
marketintellisearch	vphm	-1.38 %	$19.99	$19.82	-0.28	1164.60k	$20.22	$19.74	$20.27			75.96m	12.59	1.54b	0.0 %		1.61	
marketwatch	vphm	-1.38%	$19.99	open: 19.90	-0.28	10,238	$20.22	$19.74	$20.27	$22.16	$10.40			$1.49b				
minyanville	vphm	-1.381%	19.99 usd	19.90	-0.2800	1,160,307	20.22	19.74	20.27	22.16	10.29	75,964,881						
msn-money	vphm	-1.38%	19.99	19.90	-0.28	1.16 mil	20.22	19.74	20.27	22.16	10.40	75.96 mil	12.42	1.54 bil			1.61	
nasdaq-com	vphm	1.38%	$ 19.99	$ 19.90	0.28	1,160,307	$ 20.2201	$ 19.74	$ 20.27	$ 22.16	$ 10.40	75,965,000	12.34	$ 1,518,540,350			$ 1.62	
optimum	vphm	-1.38%	19.99 ( 4:30 pm edt)	19.90	-0.28	1,160,307	20.22	19.74	20.27	22.16	10.29	75.96m	12.3	1.5b			1.62	
paidcontent	vphm	-1.381%	19.99 usd	19.90	-0.2800	1,160,307	20.22	19.74	20.27	22.16	10.29	75,964,881						
pc-quote	vphm	-1.33%	20.0	19.9	-0.27	1,160,307	20.2201	19.74	20.27	22.16	10.40	76,990,525	12.59006	1,539,811,000				
personal-wealth-biz	vphm	-1.38%	19.99	19.82	-0.28	1,160,307	20.2201	19.74	20.27	22.16	10.40		12.55			0.00	1.615	
predictwallstreet	vphm	-1.38%	20.24		-0.28	1,160,307												
raymond-james	vphm	-1.38	19.99	19.90	-0.28	1,160,307	20.22	19.74	19.99	22.16	10.40		11.04				1.81	
renewable-energy-world	vphm	-1.381%	19.99 usd	19.90	-0.2800	1,160,307	20.22	19.74	20.27	22.16	10.29	75,964,881						
screamingmedia	vphm	-1.38%	$	open: 19.90	-0.28	10,238	$20.22	$19.74	$20.27	$22.16	$10.40			$1.49b				
scroli	vphm	%	vphm			0												
simple-stock-quotes	vphm	-1.38%	last trade: 19.99		change: -0.280								p/e ratio: 12.55					
smartmoney	vphm	(-1.38%)	19.99	$19.90	-0.28	1,160,307	$20.22	$19.74	$20.27	$22.16	$10.40			1,539,800	0.00%	$0.00		
stocknod	vphm	-1.381%	19.99 usd	19.90	-0.2800	1,160,307	20.22	19.74	20.27	22.16	10.29	75,964,881						
stockpickr	vphm	-1.38%	$19.99 -0.28 | -1.38%	19.90	-0.28	1.16m	20.22	19.74	20.27	22.16	10.40							
stocksmart	vphm	.0 %	$19.0395	17.6	0	115,488	19.3	18.9										
stocktwits	vphm	-1.38%	19.99		-0.28													
streetinsider-com	vphm	1.38%	19.99	$19.90	-0.28	1,160,307	$20.22	$19.74	$20.27	$22.16	$10.29		12.34				$1.62	
thecramerreport	vphm		19.99	19.82	-0.28	1160307	20.2201	19.74										
thestree	vphm	-1.38%	$19.99	19.9	-0.28	1160307	20.22	19.74	20.27	-22.16	10.4	7.5964881e7		1.49346956e9				
tickerspy	vphm	-1.38%	$19.99	19.90	-0.28	1,160,307	20.22	19.74	20.27	22.16	10.40		12.6	1.5b	0.00%	$0.00		
tmx-quotemedia	vphm	-1.38%	19.990	19.900	-0.280	1,160,307	20.220	19.740	20.270	22.160	10.400	75,964,881	12.50	1,518,537,971			1.62	
updown	vphm	-1.38%	$19.99	$19.90	-$0.28	1,148,483	$20.22	$19.74	$20.27	$22.16	$10.40	75.96b	11.22	$1.54b			1.81	
wallstreetsurvivor	vphm	-1.38%	19.99	19.90	-0.28	1,149,826	20.22	19.74		22.16	12.00		12.50	$2b			1.47	
yahoo-finance	vphm	1.38%	19.99	19.82	0.28	1,160,307	20.22	19.74	20.27	22.16	10.40		12.38	1.52b			1.62	
ycharts-com	vphm	-1.38%	19.99		-0.28					22.16	10.29		12.42	1.56b	0.00%		1.61	
zacks	vphm	(-1.38%)	19.99		-0.28	vol.  1,160,307	20.22	19.74		22.16	10.29		11.72	1.54 b	0.00	0.00	1.73	
advfn	imn	-1.81	9.74	9.8	-0.18	60226	9.9	9.68										
barchart	imn	-1.81%	9.74	9.80	-0.18	60,226	9.90	9.68	9.92	12.36	8.50		58.06	$378.11 m			-4.30	
barrons	imn	1.81%	9.74	9.80	-0.18	58,569	9.90	9.68				37.80 million		$359.17 million	imn has not issued dividends in more than 1 year.	$0.08		
bloomberg	imn	-1.815%	9.740	9.800	-0.180	60,226	9.900	9.680		12.36	8.50	38.662mil	69.571	376.567mil			0.140	
boston-com	imn	-1.815%	9.740 usd	9.800	-0.1800	60,226	9.900	9.680	9.920	12.36	8.410	38,661,933						
bostonmerchant	imn	-1.815%	9.740 usd	9.800	-0.1800	60,226	9.900	9.680	9.920	12.36	8.410	38,661,933						
business-insider	imn	-1.815%	9.740 usd	9.800	-0.1800	60,226	9.900	9.680	9.920	12.36	8.410	38,661,933						
chron	imn	-1.815%	9.740 usd	9.800	-0.1800	60,226	9.900	9.680	9.920	12.36	8.410	38,661,933						
cio-com	imn	-1.81%	9.740 usd	9.800	-0.1800	60,226	9.900	9.680	9.920	12.36	8.410	38,661,933		377m				
cnn-money	imn	-1.81%today&rsquo;s change	9.74data as of 4:02pm et	9.80	-0.18	58,569	9.90	9.68	9.92				nm	$376.6m				
easystockalterts	imn	-1.84%	9.74	9.80	-0.18	60226	9.90	9.68	9.92	12.36	8.48						-4.32	
eresearch-fidelity-com	imn	-1.81%	9.7400	9.8000	-0.1800	60,226	9.9000	9.6800	9.9200	12.3600	8.5000	38,662,000	nm	$383.53m				
finance-abc7-com	imn	-1.815%	9.740 usd	9.800	-0.1800	60,226	9.900	9.680	9.920	12.36	8.410	38,661,933						
finance-abc7chicago-com	imn	-1.815%	9.740 usd	9.800	-0.1800	60,226	9.900	9.680	9.920	12.36	8.410	38,661,933						
financial-content	imn	-1.815%	9.740 usd	9.800	-0.1800	60,226	9.900	9.680	9.920	12.36	8.410	38,661,933						
finapps-forbes-com	imn	-1.8%	$9.74	9.80	-0.18	60,226	9.90	9.68	9.92	12.36	8.50	39 mil		377 mil	0.0	0.00	-4.30	
finviz	imn	-1.81%	9.74			60,226			9.92	-21.20%	14.59%	38.66m		383.51m			-4.29	
fool	imn	-1.81%	$9.74	$9.80	-0.18	58,569	$9.90	$9.68	$9.92	$12.36	$8.50		0.00	$376.57m	3.30%	0.32		
foxbusiness	imn		$9.74		-0.18	60,226			$9.92									
google-finance	imn	(-1.81%)	9.74	9.80	-0.18	60,226.00	9.90	9.68		12.36	8.50	38.66m		376.57m			-4.29	
howthemarketworks	imn	-1.815%	9.74	9.8	-0.18	58,569	9.9	9.68	9.92									
hpcwire	imn	-1.815%	9.740 usd	9.800	-0.1800	60,226	9.900	9.680	9.920	12.36	8.410	38,661,933						
insidestocks	imn	-1.81%	9.74	9.80	-0.18	58569	9.90	9.68					price earnings ratio: 60.88					
investopedia	imn	-1.81 %	$9.74	9.80	-0.18				9.92									
investorguide	imn	-1.81%	9.74	9.80	-0.18		9.90	9.68		12.36	8.50			376.6m			-4.305	
marketintellisearch	imn	-1.81 %	$9.74	$9.80	-0.18	37.00k	$9.90	$9.68	$9.92			38.66m	0.00	0.38b	0.0 %		-4.29	
marketwatch	imn	-1.81%	$9.74	open: 9.80	-0.18	1,057	$9.90	$9.68	$9.92	$12.36	$8.50			$359.17m				
minyanville	imn	-1.815%	9.740 usd	9.800	-0.1800	60,226	9.900	9.680	9.920	12.36	8.410	38,661,933						
msn-money	imn	-1.81%	9.74	9.80	-0.18	60,226	9.90	9.68	9.92	12.36	8.50	38.66 mil	-2.26	383.53 mil			-4.29	
nasdaq-com	imn	1.81%	$ 9.74		0.18	60,226	$ 9.90	$ 9.68	$ 9.92	$ 12.36	$ 8.50	38,662,000		$ 376,567,880	3.23 %	$0.320000	$ -4.30	
optimum	imn	-1.81%	9.74 ( 4:15 pm edt)	9.80	-0.18	60,226	9.90	9.68	9.92	12.36	8.48	38.66m		376.6m	3.29	0.32	-4.32	
paidcontent	imn	-1.815%	9.740 usd	9.800	-0.1800	60,226	9.900	9.680	9.920	12.36	8.410	38,661,933						
pc-quote	imn	-1.81%	9.74	9.8	-0.18	60,226	9.9	9.68	9.92	12.36	8.50	39,376,489	-2.30162	383,527,000		0.08		
personal-wealth-biz	imn	-1.81%	9.74	9.80	-0.18	60,226	9.90	9.68	9.92	12.36	8.50					0.00	-4.305	
predictwallstreet	imn	-1.81%	9.74		-0.18	60,226												
raymond-james	imn	-1.81	9.74	9.80	-0.18	60,226	9.90	9.68	9.74	12.36	8.50						-4.30	
renewable-energy-world	imn	-1.815%	9.740 usd	9.800	-0.1800	60,226	9.900	9.680	9.920	12.36	8.410	38,661,933						
screamingmedia	imn	-1.81%	$	open: 9.80	-0.18	1,057	$9.90	$9.68	$9.92	$12.36	$8.50			$359.17m				
scroli	imn	%	imn			0												
simple-stock-quotes	imn	-1.81%	last trade: 9.74		change: -0.180													
smartmoney	imn	(-1.81%)	9.74	$9.80	-0.18	60,226	$9.90	$9.68	$9.92	$12.36	$8.50			383,500	0.00%	$0.08		
stocknod	imn	-1.815%	9.740 usd	9.800	-0.1800	60,226	9.900	9.680	9.920	12.36	8.410	38,661,933						
stockpickr	imn	-1.81%	$9.74 -0.18 | -1.81%	9.80	-0.18	60.23k	9.90	9.68	9.92	12.36	8.50							
stocksmart	imn	.0 %	$9.86	10.6	0	37,855	9.99	9.71										
stocktwits	imn	-1.81%	9.74		-0.18													
streetinsider-com	imn	1.81%	9.74	$9.80	-0.18	60,226	$9.90	$9.68	$9.92	$12.36	$8.48						$-4.32	
thecramerreport	imn		9.74	9.80	-0.18	60226	9.90	9.68										
thestree	imn	-1.81%	$9.74	9.8	-0.18	60226	9.9	9.68	9.92	-12.36	8.5	3.8661933e7		3.59169358e8				
tickerspy	imn	-1.81%	$9.74	9.80	-0.18	60,226	9.90	9.68	9.92	12.36	8.50		-2.3	383.5m	0.00%	$0.08		
tmx-quotemedia	imn	-1.81%	9.740	9.800	-0.180	60,226	9.900	9.680	9.920	12.360	8.500	38,661,933		376,567,227			-4.32	
updown	imn	-1.81%	$9.74	$9.80	-$0.18	58,569	$9.90	$9.68	$9.92	$12.36	$8.50	38.66b		$384m			-4.31	
wallstreetsurvivor	imn	-1.81%	9.74	9.80	-0.18	58,569	9.90	9.68		12.36	8.50			$384m			-4.20	
yahoo-finance	imn	1.81%	9.74	9.80	0.18	60,226	9.90	9.68	9.92	12.36	8.50			376.56m			-4.31	
ycharts-com	imn	-1.81%	9.74		-0.18					12.36	8.48			378.11m	0.00%		-4.31	
zacks	imn	(-1.81%)	9.74		-0.18	vol.  60,226	9.90	9.68		12.36	8.48		62	383.53 m	0.00	0.00	.16	
advfn	kmt	-0.64	44.68	44.21	-0.29	697589	44.69	43.88										
barchart	kmt	-0.64%	44.68	44.21	-0.29	697,589	44.69	43.88	44.97	45.26	24.05		17.81	$3.67 b	1.09%	$0.48	+2.20	
barrons	kmt	0.64%	44.68	44.21	-0.29	696,240	44.69	43.88				81.69 million		$3.61 billion	1.07%	$0.12		
bloomberg	kmt	-0.645%	44.680	44.210	-0.290	697,589	44.690	43.880		45.26	24.28	81.803mil	18.163	3,654.973mil	1.075	0.120 regular cash	2.460	
boston-com	kmt	-0.6449%	44.68 usd	44.21	-0.2900	697,589	44.69	43.88	44.97	45.26	24.08	81,803,328						
bostonmerchant	kmt	-0.6449%	44.68 usd	44.21	-0.2900	697,589	44.69	43.88	44.97	45.26	24.08	81,803,328						
business-insider	kmt	-0.6449%	44.68 usd	44.21	-0.2900	697,589	44.69	43.88	44.97	45.26	24.08	81,803,328						
chron	kmt	-0.6449%	44.68 usd	44.21	-0.2900	697,589	44.69	43.88	44.97	45.26	24.08	81,803,328						
cio-com	kmt	-0.64%	44.68 usd	44.21	-0.2900	697,589	44.69	43.88	44.97	45.26	24.08	81,803,328	20.22	4b	1.1	0.48		
cnn-money	kmt	-0.64%	44.68	44.21	-0.29	698,189	44.69	43.88	44.97				20.2	$3.7b	1.07%			
easystockalterts	kmt	-0.66%	44.68	44.21	-0.29	697589	44.69	43.88	44.97	45.26	24.28		20.22				2.21	
eresearch-fidelity-com	kmt	-0.64%	44.6800	44.2100	-0.2900	697,589	44.6900	43.8800	44.9700	45.2550	24.2800	81,803,000	20.44	$3.68b	1.07%	$0.120000		
finance-abc7-com	kmt	-0.6449%	44.68 usd	44.21	-0.2900	697,589	44.69	43.88	44.97	45.26	24.08	81,803,328						
finance-abc7chicago-com	kmt	-0.6449%	44.68 usd	44.21	-0.2900	697,589	44.69	43.88	44.97	45.26	24.08	81,803,328						
financial-content	kmt	-0.6449%	44.68 usd	44.21	-0.2900	697,589	44.69	43.88	44.97	45.26	24.08	81,803,328						
finapps-forbes-com	kmt	-0.6%	$44.68	44.21	-0.29	697,589	44.69	43.88	44.97	45.25	24.28	82 mil	20.3	4 bil	1.1	0.48	2.20	
finviz	kmt	-0.64%	44.68			697,589			44.97	-1.28%	85.80%	81.80m	20.22	3.65b		0.48	2.21	
fool	kmt	-0.64%	$44.68	$44.21	-0.29	696,989	$44.69	$43.88	$44.97	$45.26	$24.28		19.90	$3.65b	1.90%	0.48		
foxbusiness	kmt		$44.68		-0.29	697,589			$44.97									
google-finance	kmt	(-0.64%)	44.68	44.21	-0.29	697,589.00	44.69	43.88		45.26	24.28	81.80m	20.22	3.65b	1.07	0.12	2.21	
howthemarketworks	kmt	-0.645%	44.68	44.21	-0.29	696,240	44.69	43.88	44.97									
hpcwire	kmt	-0.6449%	44.68 usd	44.21	-0.2900	697,589	44.69	43.88	44.97	45.26	24.08	81,803,328						
insidestocks	kmt	-0.64%	44.68	44.21	-0.29	697500	44.69	43.88					price earnings ratio: 18.02					
investopedia	kmt	-0.64 %	$44.68	44.21	-0.29				44.97									
investorguide	kmt	-0.64%	44.68	44.21	-0.29		44.69	43.88		45.26	24.28		20.30	3.655b			2.215	
marketintellisearch	kmt	-0.64 %	$44.68	$44.21	-0.29	664.70k	$44.69	$43.88	$44.97			81.80m	20.35	3.68b	1.07 %		2.21	
marketwatch	kmt	-0.64%	$44.68	open: 44.21	-0.29	4,784	$44.69	$43.88	$44.97	$45.26	$24.28		12.57	$3.61b	1.07%	0.12	3.56	
minyanville	kmt	-0.6449%	44.68 usd	44.21	-0.2900	697,589	44.69	43.88	44.97	45.26	24.08	81,803,328						
msn-money	kmt	-0.64%	44.68	44.21	-0.29	697,589	44.69	43.88	44.97	45.26	24.28	81.80 mil	20.13	3.68 bil	1.07%	0.48	2.21	
nasdaq-com	kmt	0.64%	$ 44.68		0.29	697,589	$ 44.69	$ 43.88	$ 44.97	$ 45.255	$ 24.28	81,803,000	20.31	$ 3,654,958,040	1.07 %	$0.480000	$ 2.20	
optimum	kmt	-0.64%	44.68 ( 4:15 pm edt)	44.21	-0.29	697,589	44.69	43.88	44.97	45.26	24.28	81.80m	20.2	3.7b	1.07	0.48	2.21	
paidcontent	kmt	-0.6449%	44.68 usd	44.21	-0.2900	697,589	44.69	43.88	44.97	45.26	24.08	81,803,328						
pc-quote	kmt	-0.64%	44.68	44.21	-0.29	697,589	44.69	43.88	44.97	45.26	24.28	82,333,953	20.25676	3,678,681,000		0.12		
personal-wealth-biz	kmt	-0.64%	44.68	44.21	-0.29	697,589	44.69	43.88	44.97	45.26	24.28		20.30		1.07	0.48	2.215	
predictwallstreet	kmt	-0.64%	44.68		-0.29	697,589												
raymond-james	kmt	-0.64	44.68	44.21	-0.29	697,589	44.69	43.88	44.68	45.26	24.28		19.95				2.24	
renewable-energy-world	kmt	-0.6449%	44.68 usd	44.21	-0.2900	697,589	44.69	43.88	44.97	45.26	24.08	81,803,328						
screamingmedia	kmt	-0.64%	$	open: 44.21	-0.29	4,784	$44.69	$43.88	$44.97	$45.26	$24.28		12.57	$3.61b	1.07%	0.12	3.56	
scroli	kmt	%	kmt			0												
simple-stock-quotes	kmt	-0.64%	last trade: 44.68		change: -0.290								p/e ratio: 20.3					
smartmoney	kmt	(-0.64%)	44.68	$44.21	-0.29	697,589	$44.69	$43.88	$44.97	$45.26	$24.28			3,678,700	1.07%	$0.12		
stocknod	kmt	-0.6449%	44.68 usd	44.21	-0.2900	697,589	44.69	43.88	44.97	45.26	24.08	81,803,328						
stockpickr	kmt	-0.64%	$44.68 -0.29 | -0.64%	44.21	-0.29	697.59k	44.69	43.88	44.97	45.26	24.28							
stocksmart	kmt	.0 %	$40.67	39.15	0	136,891	41.43	40.46										
stocktwits	kmt	-0.67%	44.67		-0.30													
streetinsider-com	kmt	0.64%	44.68	$44.21	-0.29	697,589	$44.69	$43.88	$44.97	$45.26	$24.28		20.22				$2.21	
thecramerreport	kmt		44.68	44.21	-0.29	697589	44.69	43.88										
thestree	kmt	-0.64%	$44.68	44.21	-0.29	697589	44.69	43.88	44.97	-45.26	24.28	8.1803328e7		3.612434964e9				
tickerspy	kmt	-0.64%	$44.68	44.21	-0.29	697,589	44.69	43.88	44.97	45.26	24.28		20.3	3.6b	1.07%	$0.12		
tmx-quotemedia	kmt	-0.64%	44.680	44.210	-0.290	697,589	44.690	43.880	44.970	45.255	24.280	81,803,328	20.30	3,654,972,695	1.074	0.120 usd	2.21	
updown	kmt	-0.64%	$44.68	$44.21	-$0.29	692,340	$44.69	$43.88	$44.97	$45.26	$24.28	81.80b	20.08	$3.67b			2.24	
wallstreetsurvivor	kmt	-0.64%	44.68	44.21	-0.29	696,240	44.69	43.88		45.26	24.28		20.30	$4b	1.10%	0.48 -	0.57	
yahoo-finance	kmt	0.64%	44.68	44.21	0.29	697,589	44.69	43.88	44.97	45.26	24.28		20.17	3.65b	1.10%	0.48	2.22	
ycharts-com	kmt	-0.67%	44.67		-0.30					45.26	24.28		20.21	3.67b	1.21%		2.21	
zacks	kmt	(-0.64%)	44.68		-0.29	vol.  697,589	44.69	43.88		45.26	24.28		18.13	3.68 b	1.07	0.48	2.48	
advfn	podd	-0.43	22.94	22.69	-0.1	408761	23.01	22.67										
barchart	podd	-0.43%	22.94	22.69	-0.10	410,006	23.01	22.67	23.04	23.33	12.58		0.00	$1.05 b			-1.38	
barrons	podd	0.43%	22.94	22.69	-0.10	408,761	23.01	22.67				39.61 million		$1.07 billion	podd has not issued dividends in more than 1 year.			
bloomberg	podd	-0.434%	22.940	22.690	-0.100	408,761	23.010	22.670		23.33	12.58	45.965mil		1,054.429mil			-1.300	
boston-com	podd	-0.4340%	22.94 usd	22.69	-0.1000	408,761	23.01	22.67	23.04	23.33	12.58	45,964,642						
bostonmerchant	podd	-0.4340%	22.94 usd	22.69	-0.1000	408,761	23.01	22.67	23.04	23.33	12.58	45,964,642						
business-insider	podd	-0.4340%	22.94 usd	22.69	-0.1000	408,761	23.01	22.67	23.04	23.33	12.58	45,964,642						
chron	podd	-0.4340%	22.94 usd	22.69	-0.1000	408,761	23.01	22.67	23.04	23.33	12.58	45,964,642						
cio-com	podd	-0.43%	22.94 usd	22.69	-0.1000	408,761	23.01	22.67	23.04	23.33	12.58	45,964,642		1b				
cnn-money	podd	-0.43%	22.94	22.69	-0.10	403,497	23.01	22.67	23.04				nm	$1.1b				
easystockalterts	podd	-0.44%	22.94	22.69	-0.10	408761	23.01	22.67	23.04	23.33	12.58						-1.38	
eresearch-fidelity-com	podd	-0.43%	22.9400	22.6900	-0.1000	408,761	23.0100	22.6700	23.0400	23.3300	12.5800	47,027,000	nm	$1.08b				
finance-abc7-com	podd	-0.4340%	22.94 usd	22.69	-0.1000	408,761	23.01	22.67	23.04	23.33	12.58	45,964,642						
finance-abc7chicago-com	podd	-0.4340%	22.94 usd	22.69	-0.1000	408,761	23.01	22.67	23.04	23.33	12.58	45,964,642						
financial-content	podd	-0.4340%	22.94 usd	22.69	-0.1000	408,761	23.01	22.67	23.04	23.33	12.58	45,964,642						
finapps-forbes-com	podd	-0.4%	$22.94	22.69	-0.10	408,761	23.01	22.67	23.04	23.33	12.58	47 mil		1 bil	0.0	0.00	-1.38	
finviz	podd	-0.43%	22.94			408,761			23.04	-1.67%	82.35%	47.03m		1.08b			-1.37	
fool	podd	-0.43%	$22.94	$22.69	-0.10	403,497	$23.01	$22.67	$23.04	$23.33	$12.58		0.00	$1.05b				
foxbusiness	podd		$22.94		-0.10	408,761			$23.04									
google-finance	podd	(-0.43%)	22.94	22.69	-0.10	408,761.00	23.01	22.67		23.33	12.58	45.96m		1.05b			-1.37	
howthemarketworks	podd	-0.434%	22.94	22.69	-0.1	403,397	23.01	22.67	23.04									
hpcwire	podd	-0.4340%	22.94 usd	22.69	-0.1000	408,761	23.01	22.67	23.04	23.33	12.58	45,964,642						
insidestocks	podd	-0.43%	22.94	22.69	-0.10	408761	23.01	22.67										
investopedia	podd	-0.43 %	$22.94	22.69	-0.10				23.04									
investorguide	podd	-0.43%	22.94	22.70	-0.10		23.01	22.67		23.33	12.58			1.054b			-1.361	
marketintellisearch	podd	-0.43 %	$22.94	$22.70	-0.10	395.90k	$23.01	$22.67	$23.04			47.03m	0.00	1.08b	0.0 %		-1.37	
marketwatch	podd	-0.43%	$22.94	open: 22.69	-0.10	11,264	$23.01	$22.67	$23.04	$23.33	$12.58			$1.07b				
minyanville	podd	-0.4340%	22.94 usd	22.69	-0.1000	408,761	23.01	22.67	23.04	23.33	12.58	45,964,642						
msn-money	podd	-0.43%	22.94	22.69	-0.10	408,761	23.01	22.67	23.04	23.33	12.58	47.03 mil	-16.62	1.08 bil			-1.37	
nasdaq-com	podd	0.43%	$ 22.94	$ 22.69	0.10	408,761	$ 23.01	$ 22.67	$ 23.04	$ 23.33	$ 12.58	45,965,000		$ 1,054,437,100			$ -1.38	
optimum	podd	-0.43%	22.94 ( 4:30 pm edt)	22.69	-0.10	408,761	23.01	22.67	23.04	23.33	12.58	45.96m		1.1b			-1.38	
paidcontent	podd	-0.4340%	22.94 usd	22.69	-0.1000	408,761	23.01	22.67	23.04	23.33	12.58	45,964,642						
pc-quote	podd	-0.43%	22.94	22.69	-0.10	408,761	23.01	22.67	23.04	23.33	12.58	47,434,882	-16.69565	1,088,156,000				
personal-wealth-biz	podd	-0.43%	22.94	22.70	-0.10	408,761	23.01	22.67	23.04	23.33	12.58					0.00	-1.361	
predictwallstreet	podd	-0.43%	23.04		-0.10	408,761												
raymond-james	podd	-0.43	22.94	22.69	-0.10	408,761	23.01	22.67	22.94	23.33	12.58						-1.38	
renewable-energy-world	podd	-0.4340%	22.94 usd	22.69	-0.1000	408,761	23.01	22.67	23.04	23.33	12.58	45,964,642						
screamingmedia	podd	-0.43%	$	open: 22.69	-0.10	11,264	$23.01	$22.67	$23.04	$23.33	$12.58			$1.07b				
scroli	podd	%	podd			0												
simple-stock-quotes	podd	-0.43%	last trade: 22.94		change: -0.100													
smartmoney	podd	(-0.43%)	22.94	$22.69	-0.10	408,761	$23.01	$22.67	$23.04	$23.33	$12.58			1,059,000	0.00%	$0.00		
stocknod	podd	-0.4340%	22.94 usd	22.69	-0.1000	408,761	23.01	22.67	23.04	23.33	12.58	45,964,642						
stockpickr	podd	-0.43%	$22.94 -0.10 | -0.43%	22.69	-0.10	408.76k	23.01	22.67	23.04	23.33	12.58							
stocksmart	podd	.0 %	$20.51	15.5	0	93,643	21.11	20.35										
stocktwits	podd	-0.43%	22.94		-0.10													
streetinsider-com	podd	0.43%	22.94	$22.69	-0.1	408,761	$23.01	$22.67	$23.04	$23.33	$12.58						$-1.38	
thecramerreport	podd		22.94	22.70	-0.10	408761	23.01	22.67										
thestree	podd	-0.43%	$22.94	22.69	-0.1	408761	23.01	22.67	23.04	-23.33	12.58	4.5964642e7		1.03742197e9				
tickerspy	podd	-0.43%	$22.94	22.69	-0.10	408,761	23.01	22.67	23.04	23.33	12.58		-16.7	1.0b	0.00%	$0.00		
tmx-quotemedia	podd	-0.43%	22.940	22.690	-0.100	408,761	23.010	22.670	23.040	23.330	12.580	45,964,642		1,054,428,887			-1.38	
updown	podd	-0.43%	$22.94	$22.69	-$0.10	396,097	$23.01	$22.67	$23.04	$23.33	$12.58	45.96b		$1.05b			-1.36	
wallstreetsurvivor	podd	-0.43%	22.94	22.69	-0.10	403,397	23.01	22.67		23.33	12.58			$1b			-1.54	
yahoo-finance	podd	0.43%	22.94	22.70	0.10	408,761	23.01	22.67	23.04	23.33	12.58			1.05b			-1.36	
ycharts-com	podd	-0.39%	22.94		-0.09					23.06	12.58			1.05b	0.00%		-1.38	
zacks	podd	(-0.43%)	22.94		-0.10	vol.  408,761	23.01	22.67		23.33	12.58			1.09 b	0.00	0.00	-1.38	
advfn	dxpe	0.00	26.81	26.31	0.0	23257	26.87	25.5										
barchart	dxpe	unch	26.81	26.31	unch	24,408	26.87	25.50	26.81	26.99	16.57		17.80	$377.75 m			+1.48	
barrons	dxpe	0.00%	26.81	26.31	0.00	23,257	26.87	25.50				14.82 million		$371.95 million	dxpe has not issued dividends in more than 1 year.			
bloomberg	dxpe		26.810	26.310		23,257	26.870	25.500		26.99	15.80	14.105mil	17.873	378.165mil			1.500	
boston-com	dxpe	0.00%	26.81 usd	26.31	+0.00	23,257	26.87	25.50	26.81	26.99	14.84	14,105,360						
bostonmerchant	dxpe	0.00%	26.81 usd	26.31	+0.00	23,257	26.87	25.50	26.81	26.99	14.84	14,105,360						
business-insider	dxpe	0.00%	26.81 usd	26.31	+0.00	23,257	26.87	25.50	26.81	26.99	14.84	14,105,360						
chron	dxpe	0.00%	26.81 usd	26.31	+0.00	23,257	26.87	25.50	26.81	26.99	14.84	14,105,360						
cio-com	dxpe	0.00%	26.81 usd	26.31	+0.00	23,257	26.87	25.50	26.81	26.99	14.84	14,105,360	18.11	378m				
cnn-money	dxpe	0.00%	26.81	26.31	0.00	23,257	26.87	25.50	26.81				18.1	$378.2m				
easystockalterts	dxpe	0.00%	26.81	26.31	+0.00	23257	26.87	25.50	26.81	26.99	14.84		18.11				1.48	
eresearch-fidelity-com	dxpe	0.00%	26.8100	26.3100	0.0000	23,257	26.8700	25.5000	26.8100	26.9900	15.8000	14,105,000	18.11	$378.16m				
finance-abc7-com	dxpe	0.00%	26.81 usd	26.31	+0.00	23,257	26.87	25.50	26.81	26.99	14.84	14,105,360						
finance-abc7chicago-com	dxpe	0.00%	26.81 usd	26.31	+0.00	23,257	26.87	25.50	26.81	26.99	14.84	14,105,360						
financial-content	dxpe	0.00%	26.81 usd	26.31	+0.00	23,257	26.87	25.50	26.81	26.99	14.84	14,105,360						
finapps-forbes-com	dxpe	0.0%	$26.81	26.31	0.00	23,257	26.87	25.50	26.81	26.99	15.80	14 mil	18.1	378 mil	0.0	0.00	1.48	
finviz	dxpe	0.00%	26.81			23,257			26.81	-0.67%	69.68%	14.11m	18.11	378.29m			1.48	
fool	dxpe	+0.11%	$26.81	$26.31	0.03	21,557	$26.87	$25.50	$26.81	$26.99	$15.80		17.60	$378.16m				
foxbusiness	dxpe		$26.81		0.00	23,257			$26.81									
google-finance	dxpe	(0.00%)	26.81	26.31	0.00	23,257.00	26.87	25.50		26.99	15.80	14.11m	18.16	378.16m			1.48	
howthemarketworks	dxpe	0%	26.81	26.31	0	20,826	26.87	25.5	26.81									
hpcwire	dxpe	0.00%	26.81 usd	26.31	+0.00	23,257	26.87	25.50	26.81	26.99	14.84	14,105,360						
insidestocks	dxpe	unch%	26.81	26.31		23200	26.87	25.50					price earnings ratio: 18.11					
investopedia	dxpe		$26.81	26.31					26.81									
investorguide	dxpe	0.00%	26.81	26.30	0.00		26.87	25.50		26.99	15.80		18.16	378.2m			1.476	
marketintellisearch	dxpe	0.0 %	$26.81	$26.30	0.00	20.10k	$26.87	$25.50	$26.81			14.11m	18.11	0.38b	0.0 %		1.48	
marketwatch	dxpe	0.00%	$26.80	open: 26.31	0.00	1,031	$26.87	$25.50	$26.81	$26.99	$16.57		18.39	$371.95m			1.46	
minyanville	dxpe	0.00%	26.81 usd	26.31	+0.00	23,257	26.87	25.50	26.81	26.99	14.84	14,105,360						
msn-money	dxpe		26.81	26.31		23,257	26.87	25.50	26.81	26.99	15.80	14.11 mil	18.11	378.16 mil			1.48	
nasdaq-com	dxpe		$ 26.81	$ 26.31		23,257	$ 26.87	$ 25.50	$ 26.81	$ 26.99	$ 15.80	14,105,000	18.11	$ 378,155,050			$ 1.48	
optimum	dxpe	-	26.81 ( 5:20 pm edt)	26.31	-	23,257	26.87	25.50	26.81	26.99	14.84	14.11m	18.1	378.2m			1.48	
paidcontent	dxpe	0.00%	26.81 usd	26.31	+0.00	23,257	26.87	25.50	26.81	26.99	14.84	14,105,360						
pc-quote	dxpe	0.00%	26.81	26.31	0.00	23,257	26.87	25.5	26.81	26.99	15.80	14,105,002	18.11486	378,155,000				
personal-wealth-biz	dxpe	0.00%	26.81	26.30		23,257	26.87	25.50	26.81	26.99	15.80		18.16			0.00	1.476	
predictwallstreet	dxpe	0.00%	26.78		0.00	23,257												
raymond-james	dxpe	0.00	26.81	26.31	0.00	23,257	26.87	25.50	26.81	26.99	15.80		17.19				1.56	
renewable-energy-world	dxpe	0.00%	26.81 usd	26.31	+0.00	23,257	26.87	25.50	26.81	26.99	14.84	14,105,360						
screamingmedia	dxpe	0.00%	$	open: 26.31	0.00	1,031	$26.87	$25.50	$26.81	$26.99	$16.57		18.39	$371.95m			1.46	
scroli	dxpe	%	dxpe			0												
simple-stock-quotes	dxpe	0.00%	last trade: 26.81		change: 0.000								p/e ratio: 18.16					
smartmoney	dxpe	(0.00%)	26.81	$26.31	0.00	23,257	$26.87	$25.50	$26.81	$26.99	$15.80			378,200	0.00%	$0.00		
stocknod	dxpe	0.00%	26.81 usd	26.31	+0.00	23,257	26.87	25.50	26.81	26.99	14.84	14,105,360						
stockpickr	dxpe	0.00%	$26.81 0.00 | 0.00%	26.31	0.00	23.26k	26.87	25.50	26.81	26.99	15.80							
stocksmart	dxpe	.0 %	$24.99	24.18	0	6,249	26.14	24.79										
stocktwits	dxpe	0.00%	26.81		0.00													
streetinsider-com	dxpe	-0%	26.81	$26.31		23,257	$26.87	$25.50	$26.81	$26.99	$14.84		18.11				$1.48	
thecramerreport	dxpe		26.81	26.30	0.00	23257	26.87	25.50										
thestree	dxpe	0.0%	$26.81	26.31	0.0	23257	26.87	25.5	26.81	-26.99	15.8	1.410536e7		3.71535182e8				
tickerspy	dxpe	0.00%	$26.81	26.31	0.00	23,257	26.87	25.50	26.81	26.99	15.80		18.1	377.9m	0.00%	$0.00		
tmx-quotemedia	dxpe	0.00%	26.810	26.310	0.00	23,257	26.870	25.500	26.810	26.990	16.570	14,105,360	18.10	378,164,702			1.48	
updown	dxpe	0.00%	$26.81	$26.31	$0.00	20,826	$26.87	$25.50	$26.81	$26.99	$15.80	14.10b	17.15	$378m			1.56	
wallstreetsurvivor	dxpe	0.00%	26.81	26.31	0.00	20,826	26.87	25.50		26.99	17.57		18.10	$378m			1.32	
yahoo-finance	dxpe	0.00%	26.81	26.30	0.00	23,257	26.87	25.50	26.81	26.99	15.80		18.16	378.16m			1.48	
ycharts-com	dxpe	-0.04%	26.81		-0.01					26.71	14.84		18.11	377.75m	0.00%		1.48	
zacks	dxpe		26.81			vol.  23,257	26.87	25.50		26.99	14.84		18.11	378.15 m	0.00	0.00	1.48	
advfn	abii	0.00	78.25		0.0													
barrons	abii																	
bloomberg	abii																	
boston-com	abii	-1.176%	88.20 eur	88.54	-1.050	17	88.54	88.20	89.25	106.29	80.22							
bostonmerchant	abii	-1.176%	88.20 eur	88.54	-1.050	17	88.54	88.20	89.25	106.29	80.22							
business-insider	abii	-1.176%	88.20 eur	88.54	-1.050	17	88.54	88.20	89.25	106.29	80.22							
chron	abii	-1.176%	88.20 eur	88.54	-1.050	17	88.54	88.20	89.25	106.29	80.22							
cio-com	abii	-1.18%	88.20 eur	88.54	-1.050	17	88.54	88.20	89.25	106.29	80.22							
cnn-money	abii																	
easystockalterts	abii	0.00%	78.25	0.23	+0.00	3500	78.25	78.25	78.25	78.62	31.82						-1.87	
finance-abc7-com	abii	-1.176%	88.20 eur	88.54	-1.050	17	88.54	88.20	89.25	106.29	80.22							
finance-abc7chicago-com	abii	-1.176%	88.20 eur	88.54	-1.050	17	88.54	88.20	89.25	106.29	80.22							
financial-content	abii	-1.176%	88.20 eur	88.54	-1.050	17	88.54	88.20	89.25	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	-1.176%	88.20 eur	88.54	-1.050	17	88.54	88.20	89.25	106.29	80.22							
insidestocks	abii			symbol			exchange											
investorguide	abii		0.00															
marketintellisearch	abii	0.77 %	$15.65	$15.32	0.12	43.60k	$15.68	$15.17	$15.53						%			
marketwatch	abii	-1.18%	88.20	open: 88.54	-1.05	17	88.54	88.20	89.25	96.05	80.22							
minyanville	abii	-1.176%	88.20 eur	88.54	-1.050	17	88.54	88.20	89.25	106.29	80.22							
msn-money	abii																	
paidcontent	abii	-1.176%	88.20 eur	88.54	-1.050	17	88.54	88.20	89.25	106.29	80.22							
pc-quote	abii	0.00%				0						0		0				
personal-wealth-biz	abii					0												
raymond-james	abii																	
renewable-energy-world	abii	-1.176%	88.20 eur	88.54	-1.050	17	88.54	88.20	89.25	106.29	80.22							
screamingmedia	abii	-1.18%		open: 88.54	-1.05	17	88.54	88.20	89.25	96.05	80.22							
scroli	abii	%	abii			0												
simple-stock-quotes	abii		last trade: 0.00		change: 0.000													
stocknod	abii	-1.176%	88.20 eur	88.54	-1.050	17	88.54	88.20	89.25	106.29	80.22							
stockpickr	abii	-0.06%	$78.25 -0.05 | -0.06%	78.57	-0.05	389.47k	78.60	78.14	78.30	0.00	0.00							
stocksmart	abii	%	$78.25	78.57		195,385	78.6	78.14										
stocktwits	abii	-0.06%	78.25		-0.05													
streetinsider-com	abii	-0%	78.25	$0.23		3,500	$78.25	$78.25	$78.25	$78.62	$31.82						$-1.87	
thecramerreport	abii		0.00															
thestree	abii	-0.06%	$78.25	78.57	-0.05	389467	78.6	78.14	78.3	-0.0	0.0	4.0465643e7		3.166436565e9				
tickerspy	abii	0.00%	$78.25	78.57	0.00	421,142	78.62	78.14	78.25	78.62	31.20		-41.6		0.00%	$0.00		
tmx-quotemedia	abii																	
wallstreetsurvivor	abii	-			-		- -											
ycharts-com	abii																	
zacks	abii					vol.  0												
advfn	nyt	-2.50	8.98	9.14	-0.23	1803128	9.24	8.87										
barchart	nyt	-2.50%	8.98	9.14	-0.23	1,803,128	9.24	8.87	9.21	11.72	7.06		12.19	$1.32 b			+0.66	
barrons	nyt	2.50%	8.98	9.14	-0.23	1.798m	9.24	8.87				152.60 million		$1.31 billion	nyt has not issued dividends in more than 1 year.	$0.06		
bloomberg	nyt	-2.497%	8.980	9.140	-0.230	1,803,128	9.240	8.870		11.72	7.06	146.357mil	12.301	1,320.079mil			0.730	
boston-com	nyt	-2.497%	8.980 usd	9.140	-0.2300	1,803,128	9.240	8.870	9.210	11.72	7.060	146,357,129						
bostonmerchant	nyt	-2.497%	8.980 usd	9.140	-0.2300	1,803,128	9.240	8.870	9.210	11.72	7.060	146,357,129						
business-insider	nyt	-2.497%	8.980 usd	9.140	-0.2300	1,803,128	9.240	8.870	9.210	11.72	7.060	146,357,129						
chron	nyt	-2.497%	8.980 usd	9.140	-0.2300	1,803,128	9.240	8.870	9.210	11.72	7.060	146,357,129						
cio-com	nyt	-2.50%	8.980 usd	9.140	-0.2300	1,803,128	9.240	8.870	9.210	11.72	7.060	146,357,129	13.40	1b				
cnn-money	nyt	-2.50%today&rsquo;s change	8.98data as of 4:02pm et	9.14	-0.23	1,795,446	9.24	8.87	9.21				13.4	$1.3b				
easystockalterts	nyt	-2.52%	8.98	9.14	-0.23	1803128	9.24	8.87	9.21	11.72	7.06		13.40				0.67	
eresearch-fidelity-com	nyt	-2.50%	8.9800	9.1400	-0.2300	1,803,128	9.2400	8.8700	9.2100	11.7200	7.0600	146,357,000	13.95	$1.35b				
finance-abc7-com	nyt	-2.497%	8.980 usd	9.140	-0.2300	1,803,128	9.240	8.870	9.210	11.72	7.060	146,357,129						
finance-abc7chicago-com	nyt	-2.497%	8.980 usd	9.140	-0.2300	1,803,128	9.240	8.870	9.210	11.72	7.060	146,357,129						
financial-content	nyt	-2.497%	8.980 usd	9.140	-0.2300	1,803,128	9.240	8.870	9.210	11.72	7.060	146,357,129						
finapps-forbes-com	nyt	-2.5%	$8.98	9.14	-0.23	1,803,128	9.24	8.87	9.21	11.72	7.06	146 mil	13.6	1 bil	0.0	0.00	0.66	
finviz	nyt	-2.50%	8.98			1,803,128			9.21	-23.38%	27.20%	146.36m	13.95	1.35b			0.66	
fool	nyt	-2.50%	$8.98	$9.14	-0.23	1,803,128	$9.24	$8.87	$9.21	$11.72	$7.06		13.20	$1.32b	6.80%	0.24		
foxbusiness	nyt		$8.98		-0.23	1,803,128			$9.21									
google-finance	nyt	(-2.50%)	8.98	9.14	-0.23	1.80m	9.24	8.87		11.72	7.06	147.18m	13.61	1.32b			0.66	
howthemarketworks	nyt	-2.497%	8.98	9.14	-0.23	1,797,627	9.24	8.87	9.21									
hpcwire	nyt	-2.497%	8.980 usd	9.140	-0.2300	1,803,128	9.240	8.870	9.210	11.72	7.060	146,357,129						
insidestocks	nyt	-2.50%	8.98	9.14	-0.23	1797627	9.24	8.87					price earnings ratio: 12.83					
investopedia	nyt	-2.50 %	$8.98	9.14	-0.23				9.21									
investorguide	nyt	-2.50%	8.98	9.14	-0.23		9.24	8.87		11.72	7.06		13.75	1.322b			0.67	
marketintellisearch	nyt	-2.5 %	$8.98	$9.14	-0.23	1670.20k	$9.24	$8.87	$9.21			146.36m	13.95	1.35b	0.0 %		0.66	
marketwatch	nyt	-2.50%	$8.98	open: 9.14	-0.23	5,273	$9.24	$8.87	$9.21	$11.72	$7.06		13.76	$1.30b			0.65	
minyanville	nyt	-2.497%	8.980 usd	9.140	-0.2300	1,803,128	9.240	8.870	9.210	11.72	7.060	146,357,129						
msn-money	nyt	-2.50%	8.98	9.14	-0.23	1.8 mil	9.24	8.87	9.21	11.72	7.06	146.36 mil	13.40	1.35 bil			0.66	
nasdaq-com	nyt	2.5%	$ 8.98		0.23	1,803,128	$ 9.24	$ 8.87	$ 9.21	$ 11.72	$ 7.06	146,357,000	13.61	$ 1,314,285,860	2.61 %	$0.240000	$ 0.66	
optimum	nyt	-2.50%	8.98 ( 4:15 pm edt)	9.14	-0.23	1,798,526	9.24	8.87	9.21	11.72	7.06	146.36m	13.4	1.3b	2.67	0.24	0.67	
paidcontent	nyt	-2.497%	8.980 usd	9.140	-0.2300	1,803,128	9.240	8.870	9.210	11.72	7.060	146,357,129						
pc-quote	nyt	-2.50%	8.98	9.14	-0.23	1,803,128	9.24	8.87	9.21	11.72	7.06	150,105,568	13.74627	1,347,948,000		0.06		
personal-wealth-biz	nyt	-2.50%	8.98	9.14	-0.23	1,803,128	9.24	8.87	9.21	11.72	7.06		13.75			0.00	0.67	
predictwallstreet	nyt	-2.50%	8.98		-0.23	1,803,128												
raymond-james	nyt	-2.50	8.98	9.14	-0.23	1,803,128	9.24	8.87	8.98	11.72	7.06		13.01				0.69	
renewable-energy-world	nyt	-2.497%	8.980 usd	9.140	-0.2300	1,803,128	9.240	8.870	9.210	11.72	7.060	146,357,129						
screamingmedia	nyt	-2.50%	$	open: 9.14	-0.23	5,273	$9.24	$8.87	$9.21	$11.72	$7.06		13.76	$1.31b			0.65	
scroli	nyt	%	nyt			0												
simple-stock-quotes	nyt	-2.50%	last trade: 8.98		change: -0.230								p/e ratio: 13.75					
smartmoney	nyt	(-2.50%)	8.98	$9.14	-0.23	1,803,128	$9.24	$8.87	$9.21	$11.72	$7.06			1,347,900	0.00%	$0.06		
stocknod	nyt	-2.497%	8.980 usd	9.140	-0.2300	1,803,128	9.240	8.870	9.210	11.72	7.060	146,357,129						
stockpickr	nyt	-2.50%	$8.98 -0.23 | -2.50%	9.14	-0.23	1.80m	9.24	8.87	9.21	11.72	7.06							
stocksmart	nyt	.0 %	$7.695	9.73	0	155,830	8.04	7.65										
stocktwits	nyt	-2.55%	8.97		-0.23													
streetinsider-com	nyt	2.5%	8.98	$9.14	-0.23	1,803,128	$9.24	$8.87	$9.21	$11.72	$7.06		13.40				$0.67	
thecramerreport	nyt		8.98	9.14	-0.23	1803128	9.24	8.87										
thestree	nyt	-2.5%	$8.98	9.14	-0.23	1803128	9.24	8.87	9.21	-11.72	7.06	1.47176254e8		1.302578448e9				
tickerspy	nyt	-2.50%	$8.98	9.14	-0.23	1,803,128	9.24	8.87	9.21	11.72	7.06		13.7	1.3b	0.00%	$0.06		
tmx-quotemedia	nyt	-2.50%	8.980	9.140	-0.230	1,803,128	9.240	8.870	9.210	11.720	7.060	147,176,254	13.70	1,321,642,761			0.67	
updown	nyt	-2.50%	$8.98	$9.14	-$0.23	1,795,446	$9.24	$8.87	$9.21	$11.72	$7.06	147.17b	13.41	$1.35b			0.69	
wallstreetsurvivor	nyt	-2.50%	8.98	9.14	-0.23	1,797,627	9.24	8.87		11.72	7.06		13.70	$1b			0.71	
yahoo-finance	nyt	2.50%	8.98	9.14	0.23	1,803,128	9.24	8.87	9.21	11.72	7.06		13.40	1.32b			0.67	
ycharts-com	nyt	-2.60%	8.97		-0.24					11.72	7.06		13.40	1.32b	0.00%		0.67	
zacks	nyt	(-2.50%)	8.98		-0.23	vol.  1,803,128	9.24	8.87		11.72	7.06		12.62	1.36 b	0.00	0.00	.73	
advfn	nyx	0.11	35.44	34.86	0.04	2406532	35.49	34.86										
barchart	nyx	+0.11%	35.44	34.91	+0.04	2,406,532	35.49	34.86	35.40	41.24	25.67		15.34	$9.26 b	3.49%	$1.20	+2.29	
barrons	nyx	0.11%	35.44	34.86	+0.04	2.391m	35.49	34.86				262.00 million		$9.00 billion	3.39%	$0.3		
bloomberg	nyx	0.113%	35.440	34.860	0.040	2,406,532	35.490	34.860		41.60	26.65	262.000mil	15.821	9,285.279mil	3.385	0.300 regular cash	2.240	
boston-com	nyx	+0.1130%	35.44 usd	34.86	+0.0400	2,406,532	35.49	34.86	35.40	41.60	26.58	261,801,292						
bostonmerchant	nyx	+0.1130%	35.44 usd	34.86	+0.0400	2,406,532	35.49	34.86	35.40	41.60	26.58	261,801,292						
business-insider	nyx	+0.1130%	35.44 usd	34.86	+0.0400	2,406,532	35.49	34.86	35.40	41.60	26.58	261,801,292						
chron	nyx	+0.1130%	35.44 usd	34.86	+0.0400	2,406,532	35.49	34.86	35.40	41.60	26.58	261,801,292						
cio-com	nyx	+0.11%	35.44 usd	34.86	+0.0400	2,406,532	35.49	34.86	35.40	41.60	26.58	261,801,292	15.48	9b	3.5	1.2		
cnn-money	nyx	+0.11%today&rsquo;s change	35.44data as of 4:00pm et	34.86	+0.04	2,406,832	35.49	34.86	35.40				15.5	$9.3b	3.39%			
easystockalterts	nyx	0.11%	35.44	34.86	+0.04	2406532	35.49	34.86	35.40	41.60	26.58		15.48				2.29	
eresearch-fidelity-com	nyx	0.11%	35.4400	34.8600	0.0400	2,406,532	35.4900	34.8600	35.4000	41.6000	26.6500	262,000,000	15.46	$9.27b	3.39%	$0.300000		
finance-abc7-com	nyx	+0.1130%	35.44 usd	34.86	+0.0400	2,406,532	35.49	34.86	35.40	41.60	26.58	261,801,292						
finance-abc7chicago-com	nyx	+0.1130%	35.44 usd	34.86	+0.0400	2,406,532	35.49	34.86	35.40	41.60	26.58	261,801,292						
financial-content	nyx	+0.1130%	35.44 usd	34.86	+0.0400	2,406,532	35.49	34.86	35.40	41.60	26.58	261,801,292						
finapps-forbes-com	nyx	0.1%	$35.44	34.86	0.04	2,406,532	35.49	34.86	35.40	41.60	26.65	262 mil	15.5	9 bil	3.4	1.20	2.29	
finviz	nyx	0.11%	35.44			2,406,532			35.40	-14.06%	38.08%	262.00m	15.39	9.27b		1.20	2.30	
fool	nyx	+0.11%	$35.44	$34.86	0.04	2,406,232	$35.49	$34.86	$35.40	$41.60	$26.65		15.10	$9.29b	5.00%	1.20		
foxbusiness	nyx		$35.44		+0.04	2,406,532			$35.40									
google-finance	nyx	(0.11%)	35.44	34.86	+0.04	2.41m	35.49	34.86		41.60	26.65	262.00m	15.41	9.29b	3.39	0.30	2.30	
howthemarketworks	nyx	0.113%	35.44	34.86	0.04	2,390,721	35.49	34.86	35.4									
hpcwire	nyx	+0.1130%	35.44 usd	34.86	+0.0400	2,406,532	35.49	34.86	35.40	41.60	26.58	261,801,292						
insidestocks	nyx	+0.11%	35.44	34.91	+0.04	2390721	35.49	34.86					price earnings ratio: 15.82					
investopedia	nyx	+0.11 %	$35.44	34.86	+0.04				35.40									
investorguide	nyx	+0.11%	35.44	34.91	+0.04		35.49	34.86		41.60	26.65		15.46	9.278b			2.29	
marketintellisearch	nyx	0.11 %	$35.44	$34.91	0.04	2365.90k	$35.49	$34.86	$35.40			262.00m	15.39	9.27b	3.39 %		2.30	
marketwatch	nyx	+0.11%	$35.44	open: 34.86	+0.04	17,301	$35.49	$34.86	$35.40	$41.60	$26.65			$9.00b	3.39%	0.30		
minyanville	nyx	+0.1130%	35.44 usd	34.86	+0.0400	2,406,532	35.49	34.86	35.40	41.60	26.58	261,801,292						
msn-money	nyx	+0.11%	35.44	34.86	+0.04	2.41 mil	35.49	34.86	35.40	41.60	26.65	262.00 mil	15.41	9.27 bil	3.39%	1.20	2.30	
nasdaq-com	nyx	0.11%	$ 35.44		0.04	2,406,532	$ 35.49	$ 34.86	$ 35.40	$ 41.60	$ 26.65	261,801,000	15.48	$ 9,278,227,440	3.39 %	$1.200000	$ 2.29	
optimum	nyx	+0.11%	35.44 ( 4:15 pm edt)	34.86	+0.04	2,406,532	35.49	34.86	35.40	41.60	26.58	261.80m	15.5	9.3b	3.39	1.20	2.29	
paidcontent	nyx	+0.1130%	35.44 usd	34.86	+0.0400	2,406,532	35.49	34.86	35.40	41.60	26.58	261,801,292						
pc-quote	nyx	0.11%	35.44	34.86	0.04	2,406,532	35.49	34.86	35.4	41.60	26.65	261,505,530	15.3913	9,267,756,000		0.3		
personal-wealth-biz	nyx	+0.11%	35.44	34.91		2,406,532	35.49	34.86	35.40	41.60	26.65		15.46		3.39	1.20	2.29	
predictwallstreet	nyx	-0.17%	35.34		-0.06	1,727,711												
raymond-james	nyx	0.11	35.44	34.86	0.04	2,406,532	35.49	34.86	35.44	41.60	26.65		15.41				2.30	
renewable-energy-world	nyx	+0.1130%	35.44 usd	34.86	+0.0400	2,406,532	35.49	34.86	35.40	41.60	26.58	261,801,292						
screamingmedia	nyx	+0.11%	$	open: 34.86	+0.04	17,301	$35.49	$34.86	$35.40	$41.60	$26.65			$9.00b	3.39%	0.30		
scroli	nyx	0.11%	nyx 35.44	34.86	0.04	2,136,021	35.47	34.86	35.40	41.60	26.65		15.41				2.30	
simple-stock-quotes	nyx	+0.11%	last trade: 35.44		change: 0.040								p/e ratio: 15.46					
smartmoney	nyx	(0.11%)	35.44	$34.86	0.04	2,406,532	$35.49	$34.86	$35.40	$41.60	$26.65			9,267,800	3.39%	$0.30		
stocknod	nyx	+0.1130%	35.44 usd	34.86	+0.0400	2,406,532	35.49	34.86	35.40	41.60	26.58	261,801,292						
stockpickr	nyx	0.11%	$35.44 0.04 | 0.11%	34.86	0.04	2.41m	35.49	34.86	35.40	41.60	26.65							
stocksmart	nyx	.0 %	$35.52	29.87	0	254,850	36.25	35.42										
stocktwits	nyx	0.11%	35.44		+0.04													
streetinsider-com	nyx	0.11%	35.44	$34.86	+0.04	2,406,532	$35.49	$34.86	$35.40	$41.60	$26.58		15.48				$2.29	
thecramerreport	nyx		35.44	34.91	+0.04	2406532	35.49	34.86										
thestree	nyx	0.11%	$35.44	34.86	0.04	2406532	35.49	34.86	35.4	-41.6	26.65	2.62e8		8.995492393e9				
tickerspy	nyx	0.11%	$35.44	34.86	+0.04	2,406,532	35.49	34.86	35.40	41.60	26.65		15.4	9.2b	3.39%	$0.30		
tmx-quotemedia	nyx	0.11%	35.440	34.860	0.040	2,406,532	35.490	34.860	35.400	41.600	26.650	262,000,000	15.50	9,285,280,000	3.390	0.300 usd	2.29	
updown	nyx	0.11%	$35.44	$34.86	$0.04	2,385,386	$35.49	$34.86	$35.40	$41.60	$26.65	262.00b	15.36	$9.27b			2.30	
wallstreetsurvivor	nyx	0.11%	35.44	34.86	0.04	2,390,721	35.49	34.86		41.60	26.92		15.50	$9b	3.40%	1.20 -	2.20	
yahoo-finance	nyx	0.11%	35.44	34.91	0.04	2,406,532	35.49	34.86	35.40	41.60	26.65			9.28b				
ycharts-com	nyx	+0.11%	35.44		+0.04					41.60	26.58		15.48	9.26b	3.50%		2.29	
zacks	nyx	(0.11%)	35.44		0.04	vol.  2,406,532	35.49	34.86		41.60	26.58		15.8	9.27 b	3.39	1.20	2.24	
advfn	arow	-1.56	24.64	24.74	-0.39	8698	24.77	24.11										
barchart	arow	-1.56%	24.64	24.74	-0.39	10,044	24.77	24.11	25.03	27.94	21.07		12.82	$288.78 m	4.03%	$1.00	+1.93	
barrons	arow	1.56%	24.64	24.74	-0.39	7,868	24.77	24.74				11.30 million		$282.96 million	4.06%	$0.25		
bloomberg	arow	-1.558%	24.640	24.740	-0.390	8,698	24.770	24.110		28.51	21.29	11.405mil	12.735	281.013mil	4.032	0.250 regular cash	1.935	
boston-com	arow	-1.558%	24.64 usd	24.74	-0.3900	8,698	24.77	24.11	25.03	28.51	21.93	11,404,757						
bostonmerchant	arow	-1.558%	24.64 usd	24.74	-0.3900	8,698	24.77	24.11	25.03	28.51	21.93	11,404,757						
business-insider	arow	-1.558%	24.64 usd	24.74	-0.3900	8,698	24.77	24.11	25.03	28.51	21.93	11,404,757						
chron	arow	-1.558%	24.64 usd	24.74	-0.3900	8,698	24.77	24.11	25.03	28.51	21.93	11,404,757						
cio-com	arow	-1.56%	24.64 usd	24.74	-0.3900	8,698	24.77	24.11	25.03	28.51	21.93	11,404,757	12.77	281m	4.1	1		
cnn-money	arow	-1.56%today&rsquo;s change	24.64data as of 3:59pm et	24.74	-0.39	7,868	24.77	24.11	25.03				12.8	$281.0m	4.06%			
easystockalterts	arow	-1.58%	24.64	24.74	-0.39	8698	24.77	24.11	25.03	28.51	21.93		12.77				1.93	
eresearch-fidelity-com	arow	-1.56%	24.6400	24.7400	-0.3900	8,698	24.7700	24.1100	25.0300	28.5100	21.2913	11,405,000	12.82	$285.47m	4.00%	$0.250000		
finance-abc7-com	arow	-1.558%	24.64 usd	24.74	-0.3900	8,698	24.77	24.11	25.03	28.51	21.93	11,404,757						
finance-abc7chicago-com	arow	-1.558%	24.64 usd	24.74	-0.3900	8,698	24.77	24.11	25.03	28.51	21.93	11,404,757						
financial-content	arow	-1.558%	24.64 usd	24.74	-0.3900	8,698	24.77	24.11	25.03	28.51	21.93	11,404,757						
finapps-forbes-com	arow	-1.6%	$24.64	24.74	-0.39	8,698	24.77	24.11	25.03	28.51	21.29	11 mil	12.7	281 mil	4.1	1.00	1.93	
finviz	arow	-1.56%	24.64			8,698			25.03	-11.80%	20.50%	11.40m	13.04	285.34m		1.00	1.92	
fool	arow	-1.56%	$24.64	$24.74	-0.39	7,868	$24.77	$24.11	$25.03	$28.51	$21.29		12.70	$281.01m	4.10%	1.00		
foxbusiness	arow		$24.64		-0.39	8,698			$25.03									
google-finance	arow	(-1.56%)	24.64	24.74	-0.39	8,698.00	24.77	24.11		28.51	21.29	11.40m	12.81	281.01m	4.06	0.25	1.92	
howthemarketworks	arow	-1.558%	24.64	24.74	-0.39	8,698	24.77	24.11	25.03									
hpcwire	arow	-1.558%	24.64 usd	24.74	-0.3900	8,698	24.77	24.11	25.03	28.51	21.93	11,404,757						
insidestocks	arow	-1.56%	24.64	24.74	-0.39	7568	24.77	24.11										
investopedia	arow	-1.56 %	$24.64	24.74	-0.39				25.03									
investorguide	arow	-1.56%	24.64	24.74	-0.39		24.77	24.11		28.51	21.2913		12.90	277.2m			1.94	
marketintellisearch	arow	-1.56 %	$24.64	$24.74	-0.39	4.30k	$24.77	$24.74	$25.03			11.40m	13.04	0.29b	4.0 %		1.92	
marketwatch	arow	-1.56%	$24.64	open: 24.74	-0.39	830	$24.77	$24.11	$25.03	$28.51	$21.29		12.85	$282.96m	4.06%	0.25	1.92	
minyanville	arow	-1.558%	24.64 usd	24.74	-0.3900	8,698	24.77	24.11	25.03	28.51	21.93	11,404,757						
msn-money	arow	-1.56%	24.64	24.74	-0.39	8,698	24.77	24.11	25.03	28.51	21.29	11.40 mil	12.77	285.46 mil	4.00%	1.00	1.92	
nasdaq-com	arow	1.56%	$ 24.64	$ 24.74	0.39	8,698	$ 24.77	$ 24.11	$ 25.03	$ 28.51	$ 21.2913	11,405,000	12.74	$ 281,019,200	4 %	$1.000000	$ 1.93	
optimum	arow	-1.56%	24.64 ( 4:00 pm edt)	24.74	-0.39	7,868	24.77	24.11	25.03	28.51	21.93	11.40m	12.8	281.0m	4.06	1.00	1.93	
paidcontent	arow	-1.558%	24.64 usd	24.74	-0.3900	8,698	24.77	24.11	25.03	28.51	21.93	11,404,757						
pc-quote	arow	-1.56%	24.64	24.74	-0.39	8,698	24.77	24.11	25.03	28.51	21.29	11,585,519	12.96891	285,467,000		0.25		
personal-wealth-biz	arow	-1.56%	24.64	24.74	-0.39	8,698	24.77	24.11	25.03	28.51	21.2913		12.90		3.97	0.9927	1.94	
predictwallstreet	arow	-1.56%	24.72		-0.39	8,698												
raymond-james	arow	-1.56	24.64	24.74	-0.39	8,698	24.77	24.11	24.64	28.51	21.27		12.73				1.94	
renewable-energy-world	arow	-1.558%	24.64 usd	24.74	-0.3900	8,698	24.77	24.11	25.03	28.51	21.93	11,404,757						
screamingmedia	arow	-1.56%	$	open: 24.74	-0.39	830	$24.77	$24.64	$25.03	$28.51	$21.29		12.85	$282.96m	4.06%	0.25	1.92	
scroli	arow	%	arow			0												
simple-stock-quotes	arow	-1.56%	last trade: 24.64		change: -0.390								p/e ratio: 12.9					
smartmoney	arow	(-1.56%)	24.64	$24.74	-0.39	8,698	$24.77	$24.11	$25.03	$28.51	$21.29			285,300	4.00%	$0.25		
stocknod	arow	-1.558%	24.64 usd	24.74	-0.3900	8,698	24.77	24.11	25.03	28.51	21.93	11,404,757						
stockpickr	arow	-1.56%	$24.64 -0.39 | -1.56%	24.74	-0.39	8.70k	24.77	24.11	25.03	28.51	21.29							
stocksmart	arow	.0 %	$23.61	27.61	0	1,583	24.2	23.6										
stocktwits	arow	-1.76%	24.59		-0.44													
streetinsider-com	arow	1.56%	24.64	$24.74	-0.39	8,698	$24.77	$24.11	$25.03	$28.51	$21.93		12.77				$1.93	
thecramerreport	arow		24.64	24.74	-0.39	8698	24.77	24.74										
thestree	arow	-1.56%	$24.64	24.74	-0.39	8698	24.77	24.11	25.03	-28.51	21.29	1.1404757e7		2.82952021e8				
tickerspy	arow	-1.56%	$24.64	24.74	-0.39	8,698	24.77	24.11	25.03	28.51	21.29		13.0	288.3m	4.00%	$0.25		
tmx-quotemedia	arow	-1.56%	24.640	24.740	-0.390	8,698	24.770	24.110	25.030	45.500	22.590	11,404,757	12.90	281,013,212	3.995	0.250 usd	1.93	
updown	arow	-1.56%	$24.64	$24.74	-$0.39	7,868	$24.77	$24.11	$25.03	$28.51	$21.29	11.40b	12.98	$285m			1.93	
wallstreetsurvivor	arow	-1.56%	24.64	24.74	-0.39	8,698	24.77	24.11		28.51	21.75		12.90	$285m	4.00%	0.98 -	1.94	
yahoo-finance	arow	1.56%	24.64	24.74	0.39	8,698	24.77	24.11	25.03	28.51	21.29		12.70	277.15m	4.00%	1.00	1.94	
ycharts-com	arow	-1.76%	24.59		-0.44					28.51	21.93		12.74	288.19m	4.28%		1.93	
zacks	arow	(-1.56%)	24.64		-0.39	vol.  8,698	24.77	24.11		28.51	21.29		12.94	285.47 m	4.00	1.00	1.93	
advfn	tvl	-2.10	4.67	4.68	-0.1	65731	4.8	4.63										
barchart	tvl	-2.10%	4.67	4.68	-0.10	65,731	4.80	4.63	4.77	6.56	3.89		7.06	$261.89 m			+0.62	
barrons	tvl	2.10%	4.67	4.68	-0.10	64,800	4.80	4.63				55.49 million		$265.00 million	tvl has not issued dividends in more than 1 year.			
bloomberg	tvl	-2.096%	4.670	4.680	-0.100	65,731	4.800	4.630		6.56	3.89	31.706mil	6.768	257.824mil			0.690	
boston-com	tvl	-2.096%	4.670 usd	4.680	-0.1000	65,731	4.800	4.630	4.770	6.560	3.890	31,706,406						
bostonmerchant	tvl	-2.096%	4.670 usd	4.680	-0.1000	65,731	4.800	4.630	4.770	6.560	3.890	31,706,406						
business-insider	tvl	-2.096%	4.670 usd	4.680	-0.1000	65,731	4.800	4.630	4.770	6.560	3.890	31,706,406						
chron	tvl	-2.096%	4.670 usd	4.680	-0.1000	65,731	4.800	4.630	4.770	6.560	3.890	31,706,406						
cio-com	tvl	-2.10%	4.670 usd	4.680	-0.1000	65,731	4.800	4.630	4.770	6.560	3.890	31,706,406	7.413	148m				
cnn-money	tvl	-2.10%	4.67	4.68	-0.10	65,731	4.80	4.63	4.77				7.4	$148.1m				
easystockalterts	tvl	-2.14%	4.67	4.68	-0.10	65731	4.80	4.63	4.77	6.56	3.89		7.41				0.63	
eresearch-fidelity-com	tvl	-2.10%	4.6700	4.6800	-0.1000	65,731	4.8000	4.6300	4.7700	6.5600	3.8900	55,208,000	7.69	$263.34m				
finance-abc7-com	tvl	-2.096%	4.670 usd	4.680	-0.1000	65,731	4.800	4.630	4.770	6.560	3.890	31,706,406						
finance-abc7chicago-com	tvl	-2.096%	4.670 usd	4.680	-0.1000	65,731	4.800	4.630	4.770	6.560	3.890	31,706,406						
financial-content	tvl	-2.096%	4.670 usd	4.680	-0.1000	65,731	4.800	4.630	4.770	6.560	3.890	31,706,406						
finapps-forbes-com	tvl	-2.1%	$4.67	4.68	-0.10	65,731	4.80	4.63	4.77	6.56	3.89	32 mil	7.5	148 mil	0.0	0.00	0.62	
finviz	tvl	-2.10%	4.67			65,731			4.77	-28.81%	20.05%	55.21m	7.53	257.83m			0.62	
fool	tvl	-2.10%	$4.67	$4.68	-0.10	64,800	$4.80	$4.63	$4.77	$6.56	$3.89		7.50	$257.83m				
foxbusiness	tvl		$4.67		-0.10	65,731			$4.77									
google-finance	tvl	(-2.10%)	4.67	4.68	-0.10	65,731.00	4.80	4.63		6.56	3.89	55.21m	7.57	257.82m			0.62	
howthemarketworks	tvl	-2.096%	4.67	4.68	-0.1	64,800	4.8	4.63	4.77									
hpcwire	tvl	-2.096%	4.670 usd	4.680	-0.1000	65,731	4.800	4.630	4.770	6.560	3.890	31,706,406						
insidestocks	tvl	-2.10%	4.67	4.68	-0.10	64800	4.80	4.63										
investopedia	tvl	-2.10 %	$4.67	4.68	-0.10				4.77									
investorguide	tvl	-2.10%	4.67	4.68	-0.10		4.80	4.63		6.78	3.89		7.62	257.8m			0.626	
marketintellisearch	tvl	-2.1 %	$4.67	$4.68	-0.10	60.00k	$4.80	$4.63	$4.77			55.21m	7.69	0.26b	0.0 %		0.62	
marketwatch	tvl	-2.10%	$4.67	open: 4.68	-0.10	931	$4.80	$4.63	$4.77	$6.56	$3.89		7.64	$265.00m			0.61	
minyanville	tvl	-2.096%	4.670 usd	4.680	-0.1000	65,731	4.800	4.630	4.770	6.560	3.890	31,706,406						
msn-money	tvl	-2.10%	4.67	4.68	-0.10	65,731	4.80	4.63	4.77	6.56	3.89	55.21 mil	7.53	263.34 mil			0.62	
nasdaq-com	tvl	2.1%	$ 4.67		0.10	65,731	$ 4.80	$ 4.63	$ 4.77	$ 6.56	$ 3.89	31,706,000	7.53	$ 148,067,020			$ 0.62	
optimum	tvl	-2.10%	4.67 ( 4:15 pm edt)	4.68	-0.10	65,731	4.80	4.63	4.77	6.56	3.89	31.71m	7.4	148.1m			0.63	
paidcontent	tvl	-2.096%	4.670 usd	4.680	-0.1000	65,731	4.800	4.630	4.770	6.560	3.890	31,706,406						
pc-quote	tvl	-2.10%	4.67	4.68	-0.10	65,731	4.8	4.63	4.77	6.56	3.89	32,384,925	7.69355	151,238,000				
personal-wealth-biz	tvl	-2.10%	4.67	4.68	-0.10	65,731	4.80	4.63	4.77	6.78	3.89		7.62			0.00	0.626	
predictwallstreet	tvl	-2.10%	4.67		-0.10	65,731												
raymond-james	tvl	-2.10	4.67	4.68	-0.10	65,731	4.80	4.63	4.67	6.56	3.89		7.41				0.63	
renewable-energy-world	tvl	-2.096%	4.670 usd	4.680	-0.1000	65,731	4.800	4.630	4.770	6.560	3.890	31,706,406						
screamingmedia	tvl	-2.10%	$	open: 4.68	-0.10	931	$4.80	$4.63	$4.77	$6.56	$3.89		7.64	$265.00m			0.61	
scroli	tvl	%	tvl			0												
simple-stock-quotes	tvl	-2.10%	last trade: 4.67		change: -0.100								p/e ratio: 7.62					
smartmoney	tvl	(-2.10%)	4.67	$4.68	-0.10	65,731	$4.80	$4.63	$4.77	$6.56	$3.89			151,200	0.00%	$0.00		
stocknod	tvl	-2.096%	4.670 usd	4.680	-0.1000	65,731	4.800	4.630	4.770	6.560	3.890	31,706,406						
stockpickr	tvl	-2.10%	$4.67 -0.10 | -2.10%	4.74	-0.10	65.73k	4.80	4.63	4.77	6.56	3.89							
stocksmart	tvl	.0 %	$4.6	5.36	0	9,951	4.73	4.51										
stocktwits	tvl	-2.31%	4.66		-0.11													
streetinsider-com	tvl	2.1%	4.67	$4.68	-0.1	65,731	$4.80	$4.63	$4.77	$6.56	$3.89		7.41				$0.63	
thecramerreport	tvl		4.67	4.68	-0.10	65731	4.80	4.63										
thestree	tvl	-2.1%	$4.67	4.74	-0.1	65731	4.8	4.63	4.77	-6.56	3.89	5.5209467e7		1.52190749e8				
tickerspy	tvl	-2.10%	$4.67	4.68	-0.10	65,731	4.80	4.63	4.77	6.56	3.89		7.7	263.3m	0.00%	$0.00		
tmx-quotemedia	tvl	-2.10%	4.670	4.680	-0.100	65,731	4.800	4.630	4.770	6.560	3.890	55,209,467	7.60	257,828,211			0.63	
updown	tvl	-2.10%	$4.67	$4.68	-$0.10	64,800	$4.80	$4.63	$4.77	$6.56	$3.89	55.20b	7.52	$263m			0.63	
wallstreetsurvivor	tvl	-2.10%	4.67	4.68	-0.10	64,800	4.80	4.63		6.56	3.89		7.60	$151m			0.66	
yahoo-finance	tvl	2.10%	4.67	4.68	0.10	65,731	4.80	4.63	4.77	6.56	3.89		7.46	257.82m			0.63	
ycharts-com	tvl	-2.31%	4.66		-0.11					6.56	3.89		7.40	261.33m	0.00%		0.63	
zacks	tvl	(-2.10%)	4.67		-0.10	vol.  65,731	4.80	4.63		6.56	3.89		7.01	263.35 m	0.00	0.00	.68	
advfn	recn	-0.95	12.57	12.47	-0.12	164728	12.6571	12.31										
barchart	recn	-0.95%	12.57	12.47	-0.12	169,327	12.65	12.31	12.69	21.83	10.92		66.05	$582.62 m	1.27%	$0.16	+0.43	
barrons	recn	0.95%	12.57	12.47	-0.12	164,728	12.657	12.31				45.89 million		$581.73 million	1.27%	$0.04		
bloomberg	recn	-0.946%	12.570	12.470	-0.120	164,728	12.657	12.310		21.94	11.00	46.353mil	48.346	582.653mil	1.273	0.040 regular cash	0.260	
boston-com	recn	-0.9456%	12.57 usd	12.47	-0.1200	164,728	12.66	12.31	12.69	21.94	11.00	46,352,657						
bostonmerchant	recn	-0.9456%	12.57 usd	12.47	-0.1200	164,728	12.66	12.31	12.69	21.94	11.00	46,352,657						
business-insider	recn	-0.9456%	12.57 usd	12.47	-0.1200	164,728	12.66	12.31	12.69	21.94	11.00	46,352,657						
chron	recn	-0.9456%	12.57 usd	12.47	-0.1200	164,728	12.66	12.31	12.69	21.94	11.00	46,352,657						
cio-com	recn	-0.95%	12.57 usd	12.47	-0.1200	164,728	12.66	12.31	12.69	21.94	11.00	46,352,657	26.19	583m	1.3	0.16		
cnn-money	recn	-0.95%	12.57	12.47	-0.12	164,728	12.66	12.31	12.69				26.2	$582.7m	1.27%			
easystockalterts	recn	-0.96%	12.57	12.47	-0.12	164728	12.66	12.31	12.69	21.94	11.00		26.19				0.48	
eresearch-fidelity-com	recn	-0.95%	12.5700	12.4700	-0.1200	164,728	12.6571	12.3100	12.6900	21.9400	11.0000	46,353,000	26.44	$588.22m	1.26%	$0.040000		
finance-abc7-com	recn	-0.9456%	12.57 usd	12.47	-0.1200	164,728	12.66	12.31	12.69	21.94	11.00	46,352,657						
finance-abc7chicago-com	recn	-0.9456%	12.57 usd	12.47	-0.1200	164,728	12.66	12.31	12.69	21.94	11.00	46,352,657						
financial-content	recn	-0.9456%	12.57 usd	12.47	-0.1200	164,728	12.66	12.31	12.69	21.94	11.00	46,352,657						
finapps-forbes-com	recn	-0.9%	$12.57	12.47	-0.12	164,728	12.66	12.31	12.69	21.94	11.00	46 mil	26.2	583 mil	1.3	0.16	0.48	
finviz	recn	-0.95%	12.57			164,728			12.69	-42.44%	15.10%	46.35m	26.74	582.62m		0.16	0.47	
fool	recn	-0.95%	$12.57	$12.47	-0.12	159,352	$12.66	$12.31	$12.69	$21.94	$11.00		25.70	$582.65m		0.16		
foxbusiness	recn		$12.57		-0.12	164,728			$12.69									
google-finance	recn	(-0.95%)	12.57	12.47	-0.12	164,728.00	12.66	12.31		21.94	11.00	46.35m	26.78	582.65m	1.27	0.04	0.47	
howthemarketworks	recn	-0.946%	12.57	12.47	-0.12	159,152	12.6571	12.31	12.69									
hpcwire	recn	-0.9456%	12.57 usd	12.47	-0.1200	164,728	12.66	12.31	12.69	21.94	11.00	46,352,657						
insidestocks	recn	-0.95%	12.57	12.47	-0.12	164728	12.66	12.31					price earnings ratio: 57.14					
investopedia	recn	-0.95 %	$12.57	12.47	-0.12				12.69									
investorguide	recn	-0.95%	12.57	12.65	-0.12		12.6571	12.31		21.94	11.00		27.06	582.6m			0.469	
marketintellisearch	recn	-0.95 %	$12.57	$12.65	-0.12	101.90k	$12.66	$12.31	$12.69			46.35m	27.00	0.59b	1.26 %		0.47	
marketwatch	recn	-0.95%	$12.57	open: 12.47	-0.12	8,609	$12.66	$12.31	$12.69	$21.94	$11.00		27.10	$581.73m	1.27%	0.04	0.46	
minyanville	recn	-0.9456%	12.57 usd	12.47	-0.1200	164,728	12.66	12.31	12.69	21.94	11.00	46,352,657						
msn-money	recn	-0.95%	12.57	12.47	-0.12	164,728	12.66	12.31	12.69	21.94	11.00	46.35 mil	26.74	588.22 mil	1.26%	0.16	0.47	
nasdaq-com	recn	0.95%	$ 12.57	$ 12.47	0.12	164,728	$ 12.6571	$ 12.31	$ 12.69	$ 21.94	$ 11	46,353,000	26.19	$ 582,657,210	1.26 %	$0.160000	$ 0.48	
optimum	recn	-0.95%	12.57 ( 4:30 pm edt)	12.47	-0.12	164,728	12.66	12.31	12.69	21.94	11.00	46.35m	26.2	582.7m	1.27	0.16	0.48	
paidcontent	recn	-0.9456%	12.57 usd	12.47	-0.1200	164,728	12.66	12.31	12.69	21.94	11.00	46,352,657						
pc-quote	recn	-0.95%	12.57	12.47	-0.12	164,728	12.6571	12.31	12.69	21.94	11.00	46,795,513	27.0	588,220,000		0.04		
personal-wealth-biz	recn	-0.95%	12.57	12.65	-0.12	164,728	12.6571	12.31	12.69	21.94	11.00		27.06		1.26	0.16	0.469	
predictwallstreet	recn	-0.95%	12.43		-0.12	164,728												
raymond-james	recn	-0.95	12.57	12.47	-0.12	164,728	12.66	12.31	12.57	21.94	11.00		26.75				0.47	
renewable-energy-world	recn	-0.9456%	12.57 usd	12.47	-0.1200	164,728	12.66	12.31	12.69	21.94	11.00	46,352,657						
screamingmedia	recn	-0.95%	$	open: 12.47	-0.12	8,609	$12.66	$12.31	$12.69	$21.94	$11.00		27.10	$581.73m	1.27%	0.04	0.46	
scroli	recn	%	recn			0												
simple-stock-quotes	recn	-0.95%	last trade: 12.57		change: -0.120								p/e ratio: 27.06					
smartmoney	recn	(-0.95%)	12.57	$12.47	-0.12	164,728	$12.66	$12.31	$12.69	$21.94	$11.00			588,200	1.26%	$0.04		
stocknod	recn	-0.9456%	12.57 usd	12.47	-0.1200	164,728	12.66	12.31	12.69	21.94	11.00	46,352,657						
stockpickr	recn	-0.95%	$12.57 -0.12 | -0.95%	12.47	-0.12	164.73k	12.66	12.31	12.69	21.94	11.00							
stocksmart	recn	.0 %	$13.47	18.54	0	20,100	14.11	13.47										
stocktwits	recn	-0.95%	12.57		-0.12													
streetinsider-com	recn	0.95%	12.57	$12.47	-0.12	164,728	$12.66	$12.31	$12.69	$21.94	$11.00		26.19				$0.48	
thecramerreport	recn		12.57	12.65	-0.12	164728	12.6571	12.31										
thestree	recn	-0.95%	$12.57	12.47	-0.12	164728	12.66	12.31	12.69	-21.94	11.0	4.6352657e7		5.81725845e8				
tickerspy	recn	-0.95%	$12.57	12.47	-0.12	164,728	12.66	12.31	12.69	21.94	11.00		27.0	588.2m	1.26%	$0.04		
tmx-quotemedia	recn	-0.95%	12.570	12.470	-0.120	164,728	12.657	12.310	12.690	21.940	11.000	46,352,657	26.40	582,652,898	1.261	0.040 usd	0.48	
updown	recn	-0.95%	$12.57	$12.47	-$0.12	154,652	$12.66	$12.31	$12.69	$21.94	$11.00	46.35b	26.94	$588m			0.47	
wallstreetsurvivor	recn	-0.95%	12.57	12.47	-0.12	159,152	12.66	12.31		21.94	11.00		26.40	$588m	1.30%		-0.26	
yahoo-finance	recn	0.95%	12.57	12.65	0.12	164,728	12.66	12.31	12.69	21.94	11.00		26.80	582.64m	1.30%	0.16	0.47	
ycharts-com	recn	-0.87%	12.57		-0.11					21.94	11.00		26.19	578.97m	1.31%		0.48	
zacks	recn	(-0.95%)	12.57		-0.12	vol.  164,728	12.66	12.31		21.94	11.00		66.79	588.22 m	1.26	0.16	.19	
advfn	lstr	-0.64	47.88	47.62	-0.31	305042	47.97	47.361										
barchart	lstr	-0.64%	47.88	47.62	-0.31	304,942	47.97	47.36	48.19	49.18	34.98		25.38	$2.29 b	0.41%	$0.20	+1.86	
barrons	lstr	0.64%	47.88	47.62	-0.31	304,942	47.97	47.361				49.58 million		$2.32 billion	0.42%	$0.05		
bloomberg	lstr	-0.643%	47.880	47.620	-0.310	304,942	47.970	47.361		49.18	35.10	47.882mil	25.068	2,292.600mil	0.418	0.050 regular cash	1.910	
boston-com	lstr	-0.6433%	47.88 usd	47.62	-0.3100	304,942	47.97	47.36	48.19	49.18	35.10	47,882,197						
bostonmerchant	lstr	-0.6433%	47.88 usd	47.62	-0.3100	304,942	47.97	47.36	48.19	49.18	35.10	47,882,197						
business-insider	lstr	-0.6433%	47.88 usd	47.62	-0.3100	304,942	47.97	47.36	48.19	49.18	35.10	47,882,197						
chron	lstr	-0.6433%	47.88 usd	47.62	-0.3100	304,942	47.97	47.36	48.19	49.18	35.10	47,882,197						
cio-com	lstr	-0.64%	47.88 usd	47.62	-0.3100	304,942	47.97	47.36	48.19	49.18	35.10	47,882,197	25.74	2b	0.4	0.2		
cnn-money	lstr	-0.64%	47.88	47.90	-0.31	304,942	47.97	47.36	48.19				25.7	$2.3b	0.42%			
easystockalterts	lstr	-0.65%	47.88	47.62	-0.31	304942	47.97	47.36	48.19	49.18	35.10		25.74				1.86	
eresearch-fidelity-com	lstr	-0.64%	47.8800	47.6200	-0.3100	304,942	47.9700	47.3610	48.1900	49.1800	35.1000	47,882,000	25.91	$2.31b	0.42%	$0.050000		
finance-abc7-com	lstr	-0.6433%	47.88 usd	47.62	-0.3100	304,942	47.97	47.36	48.19	49.18	35.10	47,882,197						
finance-abc7chicago-com	lstr	-0.6433%	47.88 usd	47.62	-0.3100	304,942	47.97	47.36	48.19	49.18	35.10	47,882,197						
financial-content	lstr	-0.6433%	47.88 usd	47.62	-0.3100	304,942	47.97	47.36	48.19	49.18	35.10	47,882,197						
finapps-forbes-com	lstr	-0.6%	$47.88	47.62	-0.31	304,942	47.97	47.36	48.19	49.18	35.10	48 mil	25.7	2 bil	0.4	0.20	1.86	
finviz	lstr	-0.64%	47.88			304,942			48.19	-2.64%	36.90%	47.88m	25.74	2.29b		0.20	1.86	
fool	lstr	-0.64%	$47.88	$47.62	-0.31	304,642	$47.97	$47.36	$48.19	$49.18	$35.10		25.20	$2.29b	0.50%	0.20		
foxbusiness	lstr		$47.88		-0.31	304,942			$48.19									
google-finance	lstr	(-0.64%)	47.88	47.62	-0.31	304,942.00	47.97	47.36		49.18	35.10	47.88m	25.79	2.29b	0.42	0.05	1.86	
howthemarketworks	lstr	-0.643%	47.88	47.62	-0.31	303,591	47.97	47.361	48.19									
hpcwire	lstr	-0.6433%	47.88 usd	47.62	-0.3100	304,942	47.97	47.36	48.19	49.18	35.10	47,882,197						
insidestocks	lstr	-0.64%	47.88	47.62	-0.31	304942	47.97	47.36					price earnings ratio: 25.74					
investopedia	lstr	-0.64 %	$47.88	47.62	-0.31				48.19									
investorguide	lstr	-0.64%	47.88	47.90	-0.31		47.97	47.361		49.18	35.10		25.87	2.293b			1.863	
marketintellisearch	lstr	-0.64 %	$47.88	$47.90	-0.31	314.40k	$47.97	$47.36	$48.19			47.88m	25.91	2.31b	0.42 %		1.86	
marketwatch	lstr	-0.64%	$48.25	open: 47.62	-0.31	472	$47.97	$47.36	$48.19	$49.18	$35.10		25.21	$2.32b	0.42%	0.05	1.90	
minyanville	lstr	-0.6433%	47.88 usd	47.62	-0.3100	304,942	47.97	47.36	48.19	49.18	35.10	47,882,197						
msn-money	lstr	-0.64%	47.88	47.62	-0.31	304,942	47.97	47.36	48.19	49.18	35.10	47.88 mil	25.74	2.31 bil	0.42%	0.20	1.86	
nasdaq-com	lstr	0.64%	$ 47.88	$ 47.62	0.31	304,942	$ 47.97	$ 47.361	$ 48.19	$ 49.18	$ 35.10	47,882,000	25.74	$ 2,292,590,160	0.41 %	$0.200000	$ 1.86	
optimum	lstr	-0.64%	47.88 ( 4:30 pm edt)	47.62	-0.31	304,942	47.97	47.36	48.19	49.18	35.10	47.88m	25.7	2.3b	0.42	0.20	1.86	
paidcontent	lstr	-0.6433%	47.88 usd	47.62	-0.3100	304,942	47.97	47.36	48.19	49.18	35.10	47,882,197						
pc-quote	lstr	-0.64%	47.88	47.62	-0.31	304,942	47.97	47.361	48.19	49.18	35.10	48,192,013	25.9086	2,307,434,000		0.05		
personal-wealth-biz	lstr	-0.64%	47.88	47.90	-0.31	304,942	47.97	47.361	48.19	49.18	35.10		25.87		0.42	0.20	1.863	
predictwallstreet	lstr	-0.64%	48.25		-0.31	304,942												
raymond-james	lstr	-0.64	47.88	47.62	-0.31	304,942	47.97	47.36	47.88	49.18	35.10		25.74				1.86	
renewable-energy-world	lstr	-0.6433%	47.88 usd	47.62	-0.3100	304,942	47.97	47.36	48.19	49.18	35.10	47,882,197						
screamingmedia	lstr	-0.64%	$	open: 47.62	-0.31	472	$47.97	$47.36	$48.19	$49.18	$35.10		25.21	$2.32b	0.42%	0.05	1.90	
scroli	lstr	%	lstr			0												
simple-stock-quotes	lstr	-0.64%	last trade: 47.88		change: -0.310								p/e ratio: 25.87					
smartmoney	lstr	(-0.64%)	47.88	$47.62	-0.31	304,942	$47.97	$47.36	$48.19	$49.18	$35.10			2,307,400	0.42%	$0.05		
stocknod	lstr	-0.6433%	47.88 usd	47.62	-0.3100	304,942	47.97	47.36	48.19	49.18	35.10	47,882,197						
stockpickr	lstr	-0.64%	$47.88 -0.31 | -0.64%	47.62	-0.31	304.94k	47.97	47.36	48.19	49.18	35.10							
stocksmart	lstr	.0 %	$45.54	40.85	0	51,147	47.29	45.52										
stocktwits	lstr	-0.64%	47.88		-0.31													
streetinsider-com	lstr	0.64%	47.88	$47.62	-0.31	304,942	$47.97	$47.36	$48.19	$49.18	$35.10		25.74				$1.86	
thecramerreport	lstr		47.88	47.90	-0.31	304942	47.97	47.361										
thestree	lstr	-0.64%	$47.88	47.62	-0.31	304942	47.97	47.36	48.19	-49.18	35.1	4.7882197e7		2.320850089e9				
tickerspy	lstr	-0.64%	$47.88	47.62	-0.31	304,942	47.97	47.36	48.19	49.18	35.10		25.9	2.3b	0.42%	$0.05		
tmx-quotemedia	lstr	-0.64%	47.880	47.620	-0.310	304,942	47.970	47.361	48.190	49.180	35.100	47,882,197	25.90	2,292,599,592	0.418	0.050 usd	1.86	
updown	lstr	-0.64%	$47.88	$47.62	-$0.31	304,191	$47.97	$47.36	$48.19	$49.18	$35.10	47.88b	25.93	$2.30b			1.86	
wallstreetsurvivor	lstr	-0.64%	47.88	47.62	-0.31	303,591	47.97	47.36		49.18	35.10		25.90	$2b	0.40%	0.19 -	1.77	
yahoo-finance	lstr	0.64%	47.88	47.90	0.31	304,942	47.97	47.36	48.19	48.48	35.10		25.70	2.29b	0.40%	0.20	1.86	
ycharts-com	lstr	-0.66%	47.88		-0.32					48.48	35.10		25.74	2.29b	0.40%		1.86	
zacks	lstr	(-0.64%)	47.88		-0.31	vol.  304,942	47.97	47.36		49.18	35.10		25.23	2.31 b	0.42	0.20	1.91	
advfn	nwsa	-3.90	16.75	17.06	-0.68	39052288	17.21	16.56										
barchart	nwsa	-3.90%	16.75	17.06	-0.68	38,002,226	17.21	16.56	17.43	18.35	11.79		17.47	$30.59 b	0.86%	$0.15	+1.11	
barrons	nwsa	3.90%	16.75	17.06	-0.68	38.973m	17.20	16.56				2.63 billion		$47.95 billion	0.90%	$0.08		
bloomberg	nwsa	-3.901%	16.750	17.060	-0.680	39,052,288	17.210	16.560		18.35	11.91	1,828.109mil	13.618	44,459.190mil	0.901	0.075 regular cash	1.230	
boston-com	nwsa	-3.901%	16.75 usd	17.06	-0.6800	39,044,077	17.21	16.56	17.43	18.20	11.66	1,828,108,615						
bostonmerchant	nwsa	-3.901%	16.75 usd	17.06	-0.6800	39,044,077	17.21	16.56	17.43	18.20	11.66	1,828,108,615						
business-insider	nwsa	-3.901%	16.75 usd	17.06	-0.6800	39,044,077	17.21	16.56	17.43	18.20	11.66	1,828,108,615						
chron	nwsa	-3.901%	16.75 usd	17.06	-0.6800	39,034,377	17.21	16.56	17.43	18.20	11.66	1,828,108,615						
cio-com	nwsa	-3.90%	16.75 usd	17.06	-0.6800	39,034,377	17.21	16.56	17.43	18.20	11.66	1,828,108,615	14.96	31b	0.8	0.15		
cnn-money	nwsa	-3.90%	16.75	17.06	-0.68	39,004,594	17.20	16.56	17.43				15.0	$30.6b	0.90%			
easystockalterts	nwsa	-3.99%	16.75	17.06	-0.68	38981583	17.21	16.56	17.43	18.35	11.66		14.96				1.12	
eresearch-fidelity-com	nwsa	-3.90%	16.7500	17.0600	-0.6800	39,004,594	17.2100	16.5600	17.4300	18.3500	11.9100	1,828,109,000	15.70	$31.86b	0.86%	$0.075000		
finance-abc7-com	nwsa	-3.901%	16.75 usd	17.06	-0.6800	39,034,377	17.21	16.56	17.43	18.20	11.66	1,828,108,615						
finance-abc7chicago-com	nwsa	-3.901%	16.75 usd	17.06	-0.6800	39,034,377	17.21	16.56	17.43	18.20	11.66	1,828,108,615						
financial-content	nwsa	-3.901%	16.75 usd	17.06	-0.6800	39,034,377	17.21	16.56	17.43	18.20	11.66	1,828,108,615						
finapps-forbes-com	nwsa	%										0 mil		0 mil				
finviz	nwsa	-3.90%	16.75			39,004,496			17.43	-8.72%	42.05%	2.63b	15.70	45.78b		0.15	1.11	
fool	nwsa	-3.93%	$16.75	$17.06	-0.69	35,751,786	$17.21	$16.56	$17.43	$18.35	$11.91		16.20	$43.98b	1.10%	0.15		
foxbusiness	nwsa		$16.75		-0.68	39,114,375			$17.43									
google-finance	nwsa	(-3.90%)	16.75	17.06	-0.68	39.04m	17.21	16.56		18.35	11.91	2.63b	15.05	44.00b	0.90	0.08	1.11	
howthemarketworks	nwsa	-3.901%	16.75	17.06	-0.68	39,034,377	17.21	16.56	17.43									
hpcwire	nwsa	-3.901%	16.75 usd	17.06	-0.6800	39,044,077	17.21	16.56	17.43	18.20	11.66	1,828,108,615						
insidestocks	nwsa	-3.90%	16.75	17.06	-0.68	37139809	17.21	16.56					price earnings ratio: 14.19					
investopedia	nwsa	-3.90 %	$16.75	17.06	-0.68				17.43									
investorguide	nwsa	-3.90%	16.75	17.11	-0.68		17.21	16.56		18.35	11.91		15.56	43.996b			1.12	
marketintellisearch	nwsa	-3.84 %	$16.76	$17.06	-0.67	38669.50k	$17.21	$16.56	$17.43			2626.63m	15.70	45.78b	0.86 %		1.11	
marketwatch	nwsa	-3.90%	$16.75	open: 17.06	-0.68	101,438	$17.20	$16.56	$17.43	$18.35	$11.91		15.04	$46.26b	0.90%	0.08	1.11	
minyanville	nwsa	-3.901%	16.75 usd	17.06	-0.6800	39,034,377	17.21	16.56	17.43	18.20	11.66	1,828,108,615						
msn-money	nwsa	-3.90%	16.75	17.06	-0.68	39.04 mil	17.21	16.56	17.43	18.35	11.91	2.63 bil	14.96	46.18 bil	0.86%	0.15	1.11	
nasdaq-com	nwsa	3.9%	$ 16.75	$ 17.06	0.68	39,042,588	$ 17.21	$ 16.56	$ 17.43	$ 18.35	$ 11.91	1,828,109,000	15.09	$ 30,620,825,750	0.86 %	$0.150000	$ 1.11	
optimum	nwsa	-3.90%	16.75 ( 4:00 pm edt)	17.06	-0.68	38,965,018	17.21	16.56	17.43	18.35	11.66	1.83b	15.0	30.6b	0.90	0.15	1.12	
paidcontent	nwsa	-3.901%	16.75 usd	17.06	-0.6800	39,034,377	17.21	16.56	17.43	18.20	11.66	1,828,108,615						
pc-quote	nwsa	-3.90%	16.75	17.06	-0.68	39,125,652	17.21	16.56	17.43	18.35	11.91	1,902,324,776	15.5625	31,863,940,000		0.075		
personal-wealth-biz	nwsa	-3.90%	16.75	17.11	-0.68	39,114,276	17.21	16.59	17.43	18.35	11.91		15.56		0.86	0.15	1.12	
predictwallstreet	nwsa	-3.90%	16.75		-0.68	39,042,588												
raymond-james	nwsa	-3.90	16.75	17.06	-0.68	39,042,588	17.21	16.56	16.75	18.35	11.91		15.09				1.11	
renewable-energy-world	nwsa	-3.901%	16.75 usd	17.06	-0.6800	39,034,377	17.21	16.56	17.43	18.20	11.66	1,828,108,615						
screamingmedia	nwsa	-3.90%	$	open: 17.06	-0.68	101,438	$17.20	$16.56	$17.43	$18.35	$11.91		15.04	$46.26b	0.90%	0.08	1.11	
scroli	nwsa	-3.90%	nwsa 16.75	17.06	-0.68	34,901,987	17.21	16.56	17.43	18.35	11.91		15.05				1.11	
simple-stock-quotes	nwsa	-3.90%	last trade: 16.75		change: -0.680								p/e ratio: 15.56					
smartmoney	nwsa	(-3.90%)	16.75	$17.06	-0.68	39,042,588	$17.21	$16.56	$17.43	$18.35	$11.91			31,863,900	0.86%	$0.08		
stocknod	nwsa	-3.901%	16.75 usd	17.06	-0.6800	39,034,377	17.21	16.56	17.43	18.20	11.66	1,828,108,615						
stockpickr	nwsa	-3.90%	$16.75 -0.68 | -3.90%	17.06	-0.68	39.00m	17.21	16.56	17.43	18.35	11.91							
stocksmart	nwsa	.0 %	$17.655	14.47	0	1,874,725	18.34	17.58										
stocktwits	nwsa	-4.02%	16.73		-0.70													
streetinsider-com	nwsa	3.9%	16.75	$17.06	-0.68	38,981,583	$17.21	$16.56	$17.43	$18.35	$11.66		14.96				$1.12	
thecramerreport	nwsa		16.75	17.11	-0.68	39052188	17.21	16.59										
thestree	nwsa	-3.9%	$16.75	17.06	-0.68	39004594	17.21	16.56	17.43	-18.35	11.91	2.626629568e9		3.1937057504e10				
tickerspy	nwsa	-3.90%	$16.75	17.06	-0.68	39,051,088	17.21	16.56	17.43	18.35	11.91		15.6		0.86%	$0.07		
tmx-quotemedia	nwsa	-3.90%	16.750	17.060	-0.680	39,114,375	17.210	16.560	17.430	18.350	11.910	1,828,108,615	15.60	30,620,819,301	0.861	0.075 usd	1.12	
updown	nwsa	-3.90%	$16.75	$17.06	-$0.68	38,973,229	$17.21	$16.56	$17.43	$18.35	$11.91	2626.63b	15.60	$45.78b			1.12	
wallstreetsurvivor	nwsa	-3.90%	16.75	17.06	-0.68	38,996,383	17.21	16.56		18.35	11.91		15.60	$32b	0.90%	0.14 -	0.97	
yahoo-finance	nwsa	3.90%	16.75	17.11	0.68	39,042,488	17.21	16.59	17.43	18.35	11.91		14.96	44.00b	0.90%	0.15	1.12	
ycharts-com	nwsa	-4.02%	16.73		-0.70					18.35	11.66		15.07	30.56b	0.94%		1.11	
zacks	nwsa	(-3.90%)	16.75		-0.68	vol.  39,051,088	17.21	16.56		18.35	11.66		17.43	31.86 b	0.86	0.15	1	
advfn	slh	-0.82	61.75	61.65	-0.51	236872	61.87	61.185										
barchart	slh	-0.82%	61.75	61.65	-0.51	236,872	61.87	61.19	62.26	62.35	36.14		28.22	$4.35 b	0.49%	$0.30	+2.24	
barrons	slh	0.82%	61.75	61.65	-0.51	236,121	61.87	61.185				69.76 million		$4.35 billion	0.49%	$0.08		
bloomberg	slh	-0.819%	61.750	61.650	-0.510	236,872	61.870	61.185		62.35	36.36	70.648mil	26.732	4,362.521mil	0.486	0.075 regular cash	2.310	
boston-com	slh	-0.8191%	61.75 usd	61.65	-0.5100	236,872	61.87	61.19	62.26	62.35	35.93	70,648,105						
bostonmerchant	slh	-0.8191%	61.75 usd	61.65	-0.5100	236,872	61.87	61.19	62.26	62.35	35.93	70,648,105						
business-insider	slh	-0.8191%	61.75 usd	61.65	-0.5100	236,872	61.87	61.19	62.26	62.35	35.93	70,648,105						
chron	slh	-0.8191%	61.75 usd	61.65	-0.5100	236,872	61.87	61.19	62.26	62.35	35.93	70,648,105						
cio-com	slh	-0.82%	61.75 usd	61.65	-0.5100	236,872	61.87	61.19	62.26	62.35	35.93	70,648,105	27.57	4b	0.5	0.3		
cnn-money	slh	-0.82%today&rsquo;s change	61.75data as of 4:04pm et	61.65	-0.51	236,121	61.87	61.19	62.26				27.6	$4.4b	0.49%			
easystockalterts	slh	-0.83%	61.75	61.65	-0.51	236872	61.87	61.19	62.26	62.35	36.05		27.57				2.24	
eresearch-fidelity-com	slh	-0.82%	61.7500	61.6500	-0.5100	236,872	61.8700	61.1850	62.2600	62.3500	36.3600	70,648,000	27.79	$4.40b	0.48%	$0.075000		
finance-abc7-com	slh	-0.8191%	61.75 usd	61.65	-0.5100	236,872	61.87	61.19	62.26	62.35	35.93	70,648,105						
finance-abc7chicago-com	slh	-0.8191%	61.75 usd	61.65	-0.5100	236,872	61.87	61.19	62.26	62.35	35.93	70,648,105						
financial-content	slh	-0.8191%	61.75 usd	61.65	-0.5100	236,872	61.87	61.19	62.26	62.35	35.93	70,648,105						
finapps-forbes-com	slh	-0.8%	$61.75	61.65	-0.51	236,872	61.87	61.19	62.26	62.35	36.36	71 mil	27.6	4 bil	0.5	0.30	2.24	
finviz	slh	-0.82%	61.75			236,872			62.26	-0.96%	70.87%	70.65m	27.79	4.40b		0.30	2.24	
fool	slh	-0.82%	$61.75	$61.65	-0.51	236,121	$61.87	$61.19	$62.26	$62.35	$36.36		27.20	$4.36b	0.80%	0.30		
foxbusiness	slh		$61.75		-0.51	236,872			$62.26									
google-finance	slh	(-0.82%)	61.75	61.65	-0.51	236,872.00	61.87	61.19		62.35	36.36	70.65m	27.61	4.36b	0.49	0.08	2.24	
howthemarketworks	slh	-0.819%	61.75	61.65	-0.51	236,121	61.87	61.185	62.26									
hpcwire	slh	-0.8191%	61.75 usd	61.65	-0.5100	236,872	61.87	61.19	62.26	62.35	35.93	70,648,105						
insidestocks	slh	-0.82%	61.75	61.65	-0.51	236121	61.87	61.19					price earnings ratio: 26.17					
investopedia	slh	-0.82 %	$61.75	61.65	-0.51				62.26									
investorguide	slh	-0.82%	61.75	61.65	-0.51		61.87	61.185		62.35	36.36		27.81	4.363b			2.239	
marketintellisearch	slh	-0.82 %	$61.75	$61.65	-0.51	221.10k	$61.87	$61.19	$62.26			70.65m	27.79	4.40b	0.48 %		2.24	
marketwatch	slh	-0.82%	$61.75	open: 61.65	-0.51	121	$61.87	$61.19	$62.26	$62.35	$36.36		27.55	$4.35b	0.49%	0.08	2.24	
minyanville	slh	-0.8191%	61.75 usd	61.65	-0.5100	236,872	61.87	61.19	62.26	62.35	35.93	70,648,105						
msn-money	slh	-0.82%	61.75	61.65	-0.51	236,872	61.87	61.19	62.26	62.35	36.36	70.65 mil	27.57	4.4 bil	0.48%	0.30	2.24	
nasdaq-com	slh	0.82%	$ 61.75		0.51	236,872	$ 61.87	$ 61.185	$ 62.26	$ 62.35	$ 36.36	70,648,000	27.57	$ 4,362,514,000	0.48 %	$0.300000	$ 2.24	
optimum	slh	-0.82%	61.75 ( 4:15 pm edt)	61.65	-0.51	236,872	61.87	61.19	62.26	62.35	36.05	70.65m	27.6	4.4b	0.49	0.30	2.24	
paidcontent	slh	-0.8191%	61.75 usd	61.65	-0.5100	236,872	61.87	61.19	62.26	62.35	35.93	70,648,105						
pc-quote	slh	-0.82%	61.75	61.65	-0.51	236,872	61.87	61.185	62.26	62.35	36.36	71,231,488	27.79464	4,398,544,000		0.075		
personal-wealth-biz	slh	-0.82%	61.75	61.65	-0.51	236,872	61.87	61.185	62.26	62.35	36.36		27.81		0.48	0.30	2.239	
predictwallstreet	slh	-0.82%	61.75		-0.51	236,872												
raymond-james	slh	-0.82	61.75	61.65	-0.51	236,872	61.87	61.19	61.75	62.35	36.36		27.44				2.25	
renewable-energy-world	slh	-0.8191%	61.75 usd	61.65	-0.5100	236,872	61.87	61.19	62.26	62.35	35.93	70,648,105						
screamingmedia	slh	-0.82%	$	open: 61.65	-0.51	121	$61.87	$61.19	$62.26	$62.35	$36.36		27.55	$4.35b	0.49%	0.08	2.24	
scroli	slh	%	slh			0												
simple-stock-quotes	slh	-0.82%	last trade: 61.75		change: -0.510								p/e ratio: 27.81					
smartmoney	slh	(-0.82%)	61.75	$61.65	-0.51	236,872	$61.87	$61.18	$62.26	$62.35	$36.36			4,398,600	0.48%	$0.08		
stocknod	slh	-0.8191%	61.75 usd	61.65	-0.5100	236,872	61.87	61.19	62.26	62.35	35.93	70,648,105						
stockpickr	slh	-0.82%	$61.75 -0.51 | -0.82%	61.65	-0.51	236.87k	61.87	61.18	62.26	62.35	36.36							
stocksmart	slh	.0 %	$58.22	52	0	21,293	59.32	58.21										
stocktwits	slh	-0.83%	61.74		-0.52													
streetinsider-com	slh	0.82%	61.75	$61.65	-0.51	236,872	$61.87	$61.19	$62.26	$62.35	$36.05		27.57				$2.24	
thecramerreport	slh		61.75	61.65	-0.51	236872	61.87	61.185										
thestree	slh	-0.82%	$61.75	61.65	-0.51	236872	61.87	61.18	62.26	-62.35	36.36	7.0648105e7		4.345564939e9				
tickerspy	slh	-0.82%	$61.75	61.65	-0.51	236,872	61.87	61.19	62.26	62.35	36.36		27.8	4.3b	0.48%	$0.07		
tmx-quotemedia	slh	-0.82%	61.750	61.650	-0.510	236,872	61.870	61.185	62.260	62.350	36.360	70,648,105	27.80	4,362,520,484	0.482	0.075 usd	2.24	
updown	slh	-0.82%	$61.75	$61.65	-$0.51	236,121	$61.87	$61.19	$62.26	$62.35	$36.36	70.64b	27.51	$4.39b			2.26	
wallstreetsurvivor	slh	-0.82%	61.75	61.65	-0.51	236,121	61.87	61.19		62.35	37.22		27.80	$4b	0.50%	0.25 -	1.20	
yahoo-finance	slh	0.82%	61.75	61.65	0.51	236,872	61.87	61.19	62.26	62.35	36.36		27.58	4.36b	0.50%	0.30	2.24	
ycharts-com	slh	-0.84%	61.74		-0.52					62.31	36.05		27.56	4.35b	0.50%		2.24	
zacks	slh	(-0.82%)	61.75		-0.51	vol.  236,872	61.87	61.19		62.35	36.05		28.56	4.40 b	0.48	0.30	2.18	
advfn	ino	3.48	0.815	0.79	0.0274	1089866	0.815	0.7707										
barchart	ino	+3.80%	0.82	0.79	+0.03	1,070,432	0.82	0.77	0.79	1.56	0.56		0.00	$104.35 m			-0.16	
barrons	ino	3.48%	0.815	0.79	+0.027	1.090m	0.815	0.7707				103.20 million		$87.81 million	ino has not issued dividends in more than 1 year.			
bloomberg	ino	3.479%	0.815	0.790	0.027	1,089,866	0.815	0.771		1.56	0.56	127.257mil		103.714mil			-0.150	
boston-com	ino	+3.479%	0.8150 usd	0.7900	+0.0274	1,089,866	0.8150	0.7707	0.7876	1.560	0.5600	127,256,907						
bostonmerchant	ino	+3.479%	0.8150 usd	0.7900	+0.0274	1,089,866	0.8150	0.7707	0.7876	1.560	0.5600	127,256,907						
business-insider	ino	+3.479%	0.8150 usd	0.7900	+0.0274	1,089,866	0.8150	0.7707	0.7876	1.560	0.5600	127,256,907						
chron	ino	+3.479%	0.8150 usd	0.7900	+0.0274	1,089,866	0.8150	0.7707	0.7876	1.560	0.5600	127,256,907						
cio-com	ino	+3.48%	0.8150 usd	0.7900	+0.0274	1,089,866	0.8150	0.7707	0.7876	1.560	0.5600	127,256,907		104m				
cnn-money	ino	+1.57%today&rsquo;s change	0.80data as of 3:59pm et	0.79	+0.0124	1,087,366	0.81	0.77	0.79				nm	$101.8m				
easystockalterts	ino	3.80%	0.82	0.79	+0.03	1089866	0.82	0.77	0.79	1.56	0.56						-0.16	
eresearch-fidelity-com	ino	3.48%	0.8150	0.7900	0.0274	1,089,866	0.8150	0.7707	0.7876	1.5600	0.5600	127,257,000	nm	$100.23m				
finance-abc7-com	ino	+3.479%	0.8150 usd	0.7900	+0.0274	1,089,866	0.8150	0.7707	0.7876	1.560	0.5600	127,256,907						
finance-abc7chicago-com	ino	+3.479%	0.8150 usd	0.7900	+0.0274	1,089,866	0.8150	0.7707	0.7876	1.560	0.5600	127,256,907						
financial-content	ino	+3.479%	0.8150 usd	0.7900	+0.0274	1,089,866	0.8150	0.7707	0.7876	1.560	0.5600	127,256,907						
finapps-forbes-com	ino	3.5%	$0.81	0.79	0.03	1,089,866	0.81	0.77	0.79	1.56	0.56	127 mil		104 mil	0.0	0.00	-0.17	
finviz	ino	3.16%	0.81			1,089,866			0.79	-47.76%	45.54%	127.26m		100.54m			-0.17	
fool	ino	+3.48%	$0.81	$0.79	0.03	1,089,866	$0.81	$0.77	$0.79	$1.56	$0.56		0.00	$103.71m				
foxbusiness	ino		$0.82		+0.03	1,089,866			$0.79									
google-finance	ino	(3.48%)	0.815	0.79	+0.027	1.09m	0.81	0.77		1.56	0.56	127.26m		103.71m			-0.17	
howthemarketworks	ino	3.479%	0.815	0.79	0.0274	1,089,866	0.815	0.7707	0.7876									
hpcwire	ino	+3.479%	0.8150 usd	0.7900	+0.0274	1,089,866	0.8150	0.7707	0.7876	1.560	0.5600	127,256,907						
insidestocks	ino	+3.80%	0.82	0.79	+0.03	1004326	0.82	0.77										
investopedia	ino	+3.16 %	$0.82	0.79	+0.02				0.79									
investorguide	ino	+3.48%	0.815	0.79	+0.0274		0.815	0.7707		1.56	0.75			103.7m			-0.165	
marketintellisearch	ino	2.53 %	$0.81	$0.79	0.02	1084.30k	$0.81	$0.77	$0.79			127.26m	0.00	0.10b	0.0 %		-0.17	
marketwatch	ino	+3.48%	$0.82	open: 0.79	+0.03	1.09m	$0.82	$0.77	$0.79	$1.56	$0.56			$87.81m				
minyanville	ino	+3.479%	0.8150 usd	0.7900	+0.0274	1,089,866	0.8150	0.7707	0.7876	1.560	0.5600	127,256,907						
msn-money	ino	+3.48%	0.82	0.79	+0.03	1.09 mil	0.82	0.77	0.79	1.56	0.56	127.26 mil	-4.79	100.23 mil			-0.17	
nasdaq-com	ino	3.48%	$ 0.815		0.0274	1,089,866	$ 0.815	$ 0.7707	$ 0.7876	$ 1.56	$ 0.56	127,257,000		$ 103,714,455			$ -0.16	
optimum	ino	+3.48%	0.81 ( 4:15 pm edt)	0.79	+0.03	1,089,866	0.81	0.77	0.79	1.56	0.56	127.26m		103.7m			-0.16	
paidcontent	ino	+3.479%	0.8150 usd	0.7900	+0.0274	1,089,866	0.8150	0.7707	0.7876	1.560	0.5600	127,256,907						
pc-quote	ino	3.81%	0.815	0.79	0.03	1,089,866	0.815	0.7707	0.7876	1.56	0.56	123,041,104	-4.63529	100,279,000				
personal-wealth-biz	ino	+3.48%	0.815	0.79		1,089,866	0.815	0.7707	0.7876	1.56	0.75					0.00	-0.165	
predictwallstreet	ino	+3.48%	0.82		+0.03	1,089,866												
raymond-james	ino	3.48	0.82	0.79	0.03	1,089,866	0.82	0.77	0.82	1.56	0.56						-0.16	
renewable-energy-world	ino	+3.479%	0.8150 usd	0.7900	+0.0274	1,089,866	0.8150	0.7707	0.7876	1.560	0.5600	127,256,907						
screamingmedia	ino	+3.48%	$	open: 0.79	+0.03	1.09m	$0.82	$0.77	$0.79	$1.56	$0.56			$87.81m				
scroli	ino	%	ino			0												
simple-stock-quotes	ino	+3.48%	last trade: 0.81		change: 0.027													
smartmoney	ino	(3.48%)	0.82	$0.79	0.03	1,089,866	$0.82	$0.77	$0.79	$1.56	$0.56			100,200	0.00%	$0.00		
stocknod	ino	+3.479%	0.8150 usd	0.7900	+0.0274	1,089,866	0.8150	0.7707	0.7876	1.560	0.5600	127,256,907						
stockpickr	ino	3.48%	$0.82 0.03 | 3.48%	0.79	0.03	1.09m	0.82	0.77	0.79	1.56	0.56							
stocksmart	ino	.0 %	$.7799	1.16	0	8,616	.79	.77										
stocktwits	ino	1.27%	0.80		+0.01													
streetinsider-com	ino	3.80%	0.82	$0.79	+0.03	1,089,866	$0.82	$0.77	$0.79	$1.56	$0.56						$-0.16	
thecramerreport	ino		0.815	0.79	+0.0274	1089866	0.815	0.7707										
thestree	ino	3.48%	$0.82	0.79	0.03	1089866	0.82	0.77	0.79	-1.56	0.56	1.27256907e8		8.7807266e7				
tickerspy	ino	3.48%	$0.81	0.79	+0.03	1,089,866	0.81	0.77	0.78	1.56	0.56		-4.6	100.2m	0.00%	$0.00		
tmx-quotemedia	ino	3.48%	0.815	0.790	0.027	1,089,866	0.815	0.771	0.788	1.560	0.560	127,256,907		103,714,379			-0.16	
updown	ino	3.80%	$0.82	$0.79	$0.03	1,089,866	$0.82	$0.77	$0.79	$1.56	$0.56	127.25b		$100m			-0.16	
wallstreetsurvivor	ino	3.48%	0.82	0.79	0.03	1,089,866	0.82	0.77		1.56	0.56			$100m			-0.17	
yahoo-finance	ino	3.48%	0.82	0.79	0.03	1,089,866	0.82	0.77	0.79	1.56	0.56			103.71m			-0.17	
ycharts-com	ino	+1.59%	0.80		+0.01					1.56	0.56			101.80m	0.00%		-0.16	
zacks	ino	(3.80%)	0.82		0.03	vol.  1,089,866	0.82	0.77		1.56	0.56			100.23 m	0.00	0.00	-.16	
advfn	ks	-2.20	16.9	16.98	-0.38	212578	17.02	16.82										
barchart	ks	-2.20%	16.90	16.98	-0.38	212,578	17.02	16.82	17.28	17.90	9.84		15.02	$779.09 m			+1.57	
barrons	ks	2.20%	16.90	16.98	-0.38	210,941	17.02	16.82				46.98 million		$776.31 million	ks has not issued dividends in more than 1 year.			
bloomberg	ks	-2.199%	16.900	16.980	-0.380	212,578	17.020	16.820		17.90	9.84	46.234mil	10.764	781.355mil			1.570	
boston-com	ks	-2.199%	16.90 usd	16.98	-0.3800	212,578	17.02	16.82	17.28	17.90	9.840	46,234,026						
bostonmerchant	ks	-2.199%	16.90 usd	16.98	-0.3800	212,578	17.02	16.82	17.28	17.90	9.840	46,234,026						
business-insider	ks	-2.199%	16.90 usd	16.98	-0.3800	212,578	17.02	16.82	17.28	17.90	9.840	46,234,026						
chron	ks	-2.199%	16.90 usd	16.98	-0.3800	212,578	17.02	16.82	17.28	17.90	9.840	46,234,026						
cio-com	ks	-2.20%	16.90 usd	16.98	-0.3800	212,578	17.02	16.82	17.28	17.90	9.840	46,234,026	10.83	781m				
cnn-money	ks	-2.20%today&rsquo;s change	16.90data as of 4:03pm et	16.98	-0.38	209,741	17.02	16.82	17.28				10.8	$781.4m				
easystockalterts	ks	-2.24%	16.90	16.98	-0.38	212578	17.02	16.82	17.28	17.90	9.84		10.83				1.56	
eresearch-fidelity-com	ks	-2.20%	16.9000	16.9800	-0.3800	212,578	17.0200	16.8200	17.2800	17.9000	9.8400	46,234,000	11.01	$798.92m				
finance-abc7-com	ks	-2.199%	16.90 usd	16.98	-0.3800	212,578	17.02	16.82	17.28	17.90	9.840	46,234,026						
finance-abc7chicago-com	ks	-2.199%	16.90 usd	16.98	-0.3800	212,578	17.02	16.82	17.28	17.90	9.840	46,234,026						
financial-content	ks	-2.199%	16.90 usd	16.98	-0.3800	212,578	17.02	16.82	17.28	17.90	9.840	46,234,026						
finapps-forbes-com	ks	-2.2%	$16.90	16.98	-0.38	212,578	17.02	16.82	17.28	17.90	9.84	46 mil	10.8	781 mil	0.0	0.00	1.57	
finviz	ks	-2.20%	16.90			212,578			17.28	-5.59%	71.75%	46.23m	11.08	798.85m			1.56	
fool	ks	-2.20%	$16.90	$16.98	-0.38	211,184	$17.02	$16.82	$17.28	$17.90	$9.84		10.80	$781.36m				
foxbusiness	ks		$16.90		-0.38	212,578			$17.28									
google-finance	ks	(-2.20%)	16.90	16.98	-0.38	212,578.00	17.02	16.82		17.90	9.84	46.23m	10.80	781.36m			1.56	
howthemarketworks	ks	-2.199%	16.9	16.98	-0.38	211,041	17.02	16.82	17.28									
hpcwire	ks	-2.199%	16.90 usd	16.98	-0.3800	212,578	17.02	16.82	17.28	17.90	9.840	46,234,026						
insidestocks	ks	-2.20%	16.90	16.98	-0.38	211041	17.02	16.82										
investopedia	ks	-2.20 %	$16.90	16.98	-0.38				17.28									
investorguide	ks	-2.20%	16.90	16.98	-0.38		17.02	16.82		17.90	9.84		11.10	781.4m			1.557	
marketintellisearch	ks	-2.2 %	$16.90	$16.98	-0.38	196.30k	$17.02	$16.82	$17.28			46.23m	11.08	0.80b	0.0 %		1.56	
marketwatch	ks	-2.20%	$16.90	open: 16.98	-0.38	1,394	$17.02	$16.82	$17.28	$17.90	$9.84		286.93	$776.31m			0.06	
minyanville	ks	-2.199%	16.90 usd	16.98	-0.3800	212,578	17.02	16.82	17.28	17.90	9.840	46,234,026						
msn-money	ks	-2.20%	16.90	16.98	-0.38	212,578	17.02	16.82	17.28	17.90	9.84	46.23 mil	10.83	798.92 mil			1.56	
nasdaq-com	ks	2.2%	$ 16.90		0.38	212,578	$ 17.02	$ 16.82	$ 17.28	$ 17.90	$ 9.84	46,234,000	10.76	$ 781,354,600			$ 1.57	
optimum	ks	-2.20%	16.90 ( 4:15 pm edt)	16.98	-0.38	211,184	17.02	16.82	17.28	17.90	9.84	46.23m	10.8	781.4m			1.56	
paidcontent	ks	-2.199%	16.90 usd	16.98	-0.3800	212,578	17.02	16.82	17.28	17.90	9.840	46,234,026						
pc-quote	ks	-2.20%	16.9	16.98	-0.38	212,578	17.02	16.82	17.28	17.90	9.84	47,191,781	11.07692	797,541,000				
personal-wealth-biz	ks	-2.20%	16.90	16.98	-0.38	212,578	17.02	16.82	17.28	17.90	9.84		11.10			0.00	1.557	
predictwallstreet	ks	-2.20%	16.90		-0.38	212,578												
raymond-james	ks	-2.20	16.90	16.98	-0.38	212,578	17.02	16.82	16.90	17.90	9.84		10.56				1.60	
renewable-energy-world	ks	-2.199%	16.90 usd	16.98	-0.3800	212,578	17.02	16.82	17.28	17.90	9.840	46,234,026						
screamingmedia	ks	-2.20%	$	open: 16.98	-0.38	1,394	$17.02	$16.82	$17.28	$17.90	$9.84		286.93	$776.31m			0.06	
scroli	ks	%	ks			0												
simple-stock-quotes	ks	-2.20%	last trade: 16.90		change: -0.380								p/e ratio: 11.1					
smartmoney	ks	(-2.20%)	16.90	$16.98	-0.38	212,578	$17.02	$16.82	$17.28	$17.90	$9.84			798,900	0.00%	$0.00		
stocknod	ks	-2.199%	16.90 usd	16.98	-0.3800	212,578	17.02	16.82	17.28	17.90	9.840	46,234,026						
stockpickr	ks	-2.20%	$16.90 -0.38 | -2.20%	16.95	-0.38	212.58k	17.02	16.82	17.28	17.90	9.84							
stocksmart	ks	.0 %	$15.37	15.4	0	22,155	16.36	15.36										
stocktwits	ks	-2.20%	16.90		-0.38													
streetinsider-com	ks	2.2%	16.90	$16.98	-0.38	212,578	$17.02	$16.82	$17.28	$17.90	$9.84		10.83				$1.56	
thecramerreport	ks		16.90	16.98	-0.38	212578	17.02	16.82										
thestree	ks	-2.2%	$16.9	16.95	-0.38	212578	17.02	16.82	17.28	-17.9	9.84	4.6234026e7		7.77656317e8				
tickerspy	ks	-2.20%	$16.90	16.98	-0.38	212,578	17.02	16.82	17.28	17.90	9.84		11.1	796.8m	0.00%	$0.00		
tmx-quotemedia	ks	-2.20%	16.900	16.980	-0.380	212,578	17.020	16.820	17.280	17.900	9.840	46,234,026	11.10	781,355,039			1.56	
updown	ks	-2.20%	$16.90	$16.98	-$0.38	209,741	$17.02	$16.82	$17.28	$17.90	$9.84	46.23b	10.78	$799m			1.60	
wallstreetsurvivor	ks	-2.20%	16.90	16.98	-0.38	211,041	17.02	16.82		17.90	10.49		11.10	$799m			1.38	
yahoo-finance	ks	2.20%	16.90	16.98	0.38	212,578	17.02	16.82	17.28	17.90	9.84		10.85	781.35m			1.56	
ycharts-com	ks	-2.09%	16.90		-0.36					17.90	9.84		10.83	779.09m	0.00%		1.56	
zacks	ks	(-2.20%)	16.90		-0.38	vol.  212,578	17.02	16.82		17.90	9.84		15.43	797.54 m	0.00	0.00	1.12	
advfn	adsk	-0.67	40.12	39.9	-0.27	2227543	40.24	39.73										
barchart	adsk	-0.67%	40.12	39.90	-0.27	1,789,893	40.24	39.73	40.39	46.15	24.40		34.54	$9.14 b			+1.03	
barrons	adsk	0.67%	40.12	39.90	-0.27	2.222m	40.24	39.73				234.20 million		$9.09 billion	adsk has not issued dividends in more than 1 year.	$0.02		
bloomberg	adsk	-0.668%	40.120	39.900	-0.270	2,227,543	40.240	39.730		46.15	24.21	230.954mil	38.952	9,265.882mil			1.030	
boston-com	adsk	-0.6685%	40.12 usd	39.90	-0.2700	2,221,543	40.24	39.73	40.39	46.15	23.81	230,954,185						
bostonmerchant	adsk	-0.6685%	40.12 usd	39.90	-0.2700	2,221,543	40.24	39.73	40.39	46.15	23.81	230,954,185						
business-insider	adsk	-0.6685%	40.12 usd	39.90	-0.2700	2,221,543	40.24	39.73	40.39	46.15	23.81	230,954,185						
chron	adsk	-0.6685%	40.12 usd	39.90	-0.2700	2,221,543	40.24	39.73	40.39	46.15	23.81	230,954,185						
cio-com	adsk	-0.67%	40.12 usd	39.90	-0.2700	2,221,543	40.24	39.73	40.39	46.15	23.81	230,954,185	38.95	9b				
cnn-money	adsk	-0.67%	40.12	39.90	-0.27	2,222,749	40.24	39.73	40.39				39.0	$9.3b				
easystockalterts	adsk	-0.68%	40.12	39.90	-0.27	2110870	40.24	39.73	40.39	46.15	23.81		38.95				1.03	
eresearch-fidelity-com	adsk	-0.67%	40.1200	39.9000	-0.2700	2,227,543	40.2400	39.7300	40.3900	46.1500	24.2100	230,954,000	38.22	$9.09b				
finance-abc7-com	adsk	-0.6685%	40.12 usd	39.90	-0.2700	2,221,543	40.24	39.73	40.39	46.15	23.81	230,954,185						
finance-abc7chicago-com	adsk	-0.6685%	40.12 usd	39.90	-0.2700	2,221,543	40.24	39.73	40.39	46.15	23.81	230,954,185						
financial-content	adsk	-0.6685%	40.12 usd	39.90	-0.2700	2,221,543	40.24	39.73	40.39	46.15	23.81	230,954,185						
finapps-forbes-com	adsk	-0.7%	$40.12	39.90	-0.27	2,227,543	40.24	39.73	40.39	46.15	24.21	231 mil	39.0	9 bil	0.0	0.00	1.03	
finviz	adsk	-0.67%	40.12			2,227,243			40.39	-13.07%	65.72%	230.95m	38.84	9.33b			1.04	
fool	adsk	-0.64%	$40.13	$39.90	-0.26	2,095,533	$40.24	$39.73	$40.39	$46.15	$24.21		37.70	$9.27b				
foxbusiness	adsk		$40.12		-0.27	2,229,744			$40.39									
google-finance	adsk	(-0.67%)	40.12	39.90	-0.27	2.23m	40.24	39.73		46.15	24.21	230.95m	38.58	9.27b			1.04	
howthemarketworks	adsk	-0.668%	40.12	39.9	-0.27	2,221,543	40.24	39.73	40.39									
hpcwire	adsk	-0.6685%	40.12 usd	39.90	-0.2700	2,221,543	40.24	39.73	40.39	46.15	23.81	230,954,185						
insidestocks	adsk	-0.69%	40.11	39.90	-0.28	1485170	40.24	39.73					price earnings ratio: 28.05					
investopedia	adsk	-0.72 %	$40.10	39.90	-0.29				40.39									
investorguide	adsk	-0.67%	40.12	39.96	-0.27		40.24	39.73		46.15	24.21		39.18	9.266b			1.031	
marketintellisearch	adsk	-0.64 %	$40.13	$39.90	-0.26	2195.30k	$40.24	$39.73	$40.39			230.95m	38.84	9.33b	0.0 %		1.04	
marketwatch	adsk	-0.67%	$40.12	open: 39.90	-0.27	17,186	$40.06	$39.73	$40.39	$46.15	$24.67		34.23	$9.09b			1.17	
minyanville	adsk	-0.6685%	40.12 usd	39.90	-0.2700	2,221,543	40.24	39.73	40.39	46.15	23.81	230,954,185						
msn-money	adsk	-0.67%	40.12	39.90	-0.27	2.23 mil	40.24	39.73	40.39	46.15	24.21	230.95 mil	38.95	9.33 bil			1.04	
nasdaq-com	adsk	0.67%	$ 40.12	$ 39.90	0.27	2,227,543	$ 40.24	$ 39.73	$ 40.39	$ 46.15	$ 24.21	229,803,000	38.95	$ 9,219,696,360			$ 1.03	
optimum	adsk	-0.72%	40.10 ( 3:55 pm edt)	39.90	-0.29	2,021,608	40.24	39.73	40.39	46.15	23.81	230.95m	38.9	9.3b			1.03	
paidcontent	adsk	-0.6685%	40.12 usd	39.90	-0.2700	2,221,543	40.24	39.73	40.39	46.15	23.81	230,954,185						
pc-quote	adsk	-0.67%	40.12	39.9	-0.27	2,247,885	40.24	39.73	40.39	46.15	24.21	232,508,275	39.21359	9,328,232,000				
personal-wealth-biz	adsk	-0.67%	40.12	39.96	-0.27	2,229,444	40.24	39.73	40.39	46.15	24.21		39.18			0.00	1.031	
predictwallstreet	adsk	-0.67%	40.12		-0.27	2,227,543												
raymond-james	adsk	-0.67	40.12	39.90	-0.27	2,227,543	40.24	39.73	40.12	46.15	24.21		37.50				1.07	
renewable-energy-world	adsk	-0.6685%	40.12 usd	39.90	-0.2700	2,221,543	40.24	39.73	40.39	46.15	23.81	230,954,185						
screamingmedia	adsk	-0.67%	$	open: 39.90	-0.27	17,186	$40.06	$39.73	$40.39	$46.15	$24.67		34.23	$9.09b			1.17	
scroli	adsk	-0.67%	adsk 40.12	39.90	-0.27	1,985,393	40.24	39.73	40.39	46.15	24.21		38.58				1.04	
simple-stock-quotes	adsk	-0.67%	last trade: 40.12		change: -0.270								p/e ratio: 39.18					
smartmoney	adsk	(-0.67%)	40.12	$39.90	-0.27	2,227,543	$40.24	$39.73	$40.39	$46.15	$24.21			9,328,200	0.00%	$0.02		
stocknod	adsk	-0.6685%	40.12 usd	39.90	-0.2700	2,221,543	40.24	39.73	40.39	46.15	23.81	230,954,185						
stockpickr	adsk	-0.67%	$40.12 -0.27 | -0.67%	39.90	-0.27	2.22m	40.24	39.73	40.39	46.15	24.21							
stocksmart	adsk	.0 %	$41.45	38.71	0	323,613	42.96	41.41										
stocktwits	adsk	-0.64%	40.13		-0.26													
streetinsider-com	adsk	0.67%	40.12	$39.90	-0.27	2,110,870	$40.24	$39.73	$40.39	$46.15	$23.81		38.95				$1.03	
thecramerreport	adsk		40.12	39.96	-0.27	2229444	40.24	39.73										
thestree	adsk	-0.67%	$40.12	39.9	-0.27	2222749	40.24	39.73	40.39	-46.15	24.21	2.30954185e8		9.092666263e9				
tickerspy	adsk	-0.66%	$40.12	39.90	-0.27	2,092,314	40.24	39.73	40.40	46.15	24.21		39.2	9.3b	0.00%	$0.00		
tmx-quotemedia	adsk	-0.67%	40.120	39.900	-0.270	2,229,744	40.240	39.730	40.390	46.150	24.210	230,954,185	39.20	9,265,881,902			1.03	
updown	adsk	-0.67%	$40.12	$39.90	-$0.27	2,222,449	$40.24	$39.73	$40.39	$46.15	$24.21	227.90b	37.58	$9.32b			1.07	
wallstreetsurvivor	adsk	-0.67%	40.12	39.90	-0.27	2,216,749	40.24	39.73		46.15	26.63		39.20	$9b			0.90	
yahoo-finance	adsk	0.67%	40.12	39.96	0.27	2,227,243	40.24	39.73	40.39	46.15	24.21		38.91	9.27b			1.03	
ycharts-com	adsk	-0.64%	40.13		-0.26					46.15	23.81		38.96	9.15b	0.00%		1.03	
zacks	adsk	(-0.67%)	40.12		-0.27	vol.  2,227,543	40.24	39.73		46.15	23.81		35.43	9.33 b	0.00	0.00	1.14	
advfn	ko	-0.15	68.65	68.35	-0.1	5749404	68.65	68.12										
barchart	ko	-0.15%	68.65	68.35	-0.10	4,684,791	68.65	68.12	68.75	68.89	50.44		19.25	$157.56 b	2.74%	$1.88	+5.18	
barrons	ko	0.15%	68.65	68.35	-0.10	5.744m	68.65	68.12				2.33 billion		$156.88 billion	2.74%	$0.47		
bloomberg	ko	-0.145%	68.650	68.350	-0.100	5,700,232	68.650	68.120		68.89	51.56	2,289.254mil	19.284	157,157.300mil	2.661	0.470 regular cash	3.560	
boston-com	ko	-0.1455%	68.65 usd	68.35	-0.1000	5,750,704	68.65	68.12	68.75	68.89	50.02	2,289,254,476						
bostonmerchant	ko	-0.1455%	68.65 usd	68.35	-0.1000	5,750,704	68.65	68.12	68.75	68.89	50.02	2,289,254,476						
business-insider	ko	-0.1455%	68.65 usd	68.35	-0.1000	5,750,704	68.65	68.12	68.75	68.89	50.02	2,289,254,476						
chron	ko	-0.1455%	68.65 usd	68.35	-0.1000	5,750,704	68.65	68.12	68.75	68.89	50.02	2,289,254,476						
cio-com	ko	-0.15%	68.65 usd	68.35	-0.1000	5,750,704	68.65	68.12	68.75	68.89	50.02	2,289,254,476	13.23	157b	2.8	1.88		
cnn-money	ko	-0.10%today&rsquo;s change	68.68data as of 4:00pm et	68.35	-0.07	6,230,730	68.68	68.12	68.75				13.2	$157.2b	2.74%			
easystockalterts	ko	-0.15%	68.65	68.35	-0.10	5750704	68.65	68.12	68.75	68.89	50.30		13.23				5.19	
eresearch-fidelity-com	ko	-0.15%	68.6500	68.3500	-0.1000	5,749,404	68.6500	68.1200	68.7500	68.8900	51.5600	2,289,254,000	13.27	$157.39b	2.73%	$0.470000		
finance-abc7-com	ko	-0.1455%	68.65 usd	68.35	-0.1000	5,750,704	68.65	68.12	68.75	68.89	50.02	2,289,254,476						
finance-abc7chicago-com	ko	-0.1455%	68.65 usd	68.35	-0.1000	5,750,704	68.65	68.12	68.75	68.89	50.02	2,289,254,476						
financial-content	ko	-0.1455%	68.65 usd	68.35	-0.1000	5,750,704	68.65	68.12	68.75	68.89	50.02	2,289,254,476						
finapps-forbes-com	ko	-0.2%	$68.65	68.35	-0.10	5,750,804	68.65	68.12	68.75	68.89	51.56	2.29 bil	13.2	157 bil	2.7	1.88	5.18	
finviz	ko	-0.15%	68.65			5,742,769			68.75	-0.35%	37.04%	2.29b	13.30	157.39b		1.88	5.17	
fool	ko	-0.31%	$68.54	$68.35	-0.22	5,139,933	$68.58	$68.12	$68.75	$68.89	$51.56		13.20	$156.89b	3.00%	1.88		
foxbusiness	ko		$68.68		-0.07	6,229,330			$68.75									
google-finance	ko	(-0.10%)	68.68	68.35	-0.07	5.66m	68.68	68.12		68.89	51.56	2.29b	13.28	157.23b	2.74	0.47	5.17	
howthemarketworks	ko	-0.145%	68.65	68.35	-0.1	5,750,704	68.65	68.12	68.75									
hpcwire	ko	-0.1455%	68.65 usd	68.35	-0.1000	5,750,704	68.65	68.12	68.75	68.89	50.02	2,289,254,476						
insidestocks	ko	-0.17%	68.63	68.35	-0.12	4368648	68.63	68.12					price earnings ratio: 19.28					
investopedia	ko	-0.17 %	$68.63	68.35	-0.12				68.75									
investorguide	ko	-0.10%	68.68	68.26	-0.07		68.68	68.12		68.89	51.56		13.25	157.2b			5.189	
marketintellisearch	ko	-0.1 %	$68.68	$68.35	-0.07	6169.50k	$68.68	$68.12	$68.75			2289.25m	13.30	157.39b	2.73 %		5.17	
marketwatch	ko	-0.10%	$68.40	open: 68.35	-0.07	255,505	$68.68	$68.12	$68.75	$68.89	$51.92		13.24	$156.88b	2.74%	0.47	5.19	
minyanville	ko	-0.1455%	68.65 usd	68.35	-0.1000	5,750,704	68.65	68.12	68.75	68.89	50.02	2,289,254,476						
msn-money	ko	-0.15%	68.65	68.35	-0.10	5.75 mil	68.65	68.12	68.75	68.89	51.56	2.29 bil	13.23	157.39 bil	2.73%	1.88	5.17	
nasdaq-com	ko	0.17%	$ 68.63		0.12	5,490,471	$ 68.64	$ 68.12	$ 68.75	$ 68.89	$ 51.56	2,289,254,000	13.25	$ 157,111,502,020	2.73 %	$1.880000	$ 5.18	
optimum	ko	-0.17%	68.63 ( 3:55 pm edt)	68.35	-0.12	5,432,287	68.63	68.12	68.75	68.89	50.30	2.29b	13.2	157.1b	2.74	1.88	5.19	
paidcontent	ko	-0.1455%	68.65 usd	68.35	-0.1000	5,750,704	68.65	68.12	68.75	68.89	50.02	2,289,254,476						
pc-quote	ko	-0.10%	68.68	68.35	-0.07	6,309,271	68.68	68.12	68.75	68.89	51.56	2,291,587,362	13.24663	157,386,220,000		0.47		
personal-wealth-biz	ko	-0.10%	68.68	68.26	-0.07	6,222,695	68.68	68.12	68.75	68.89	51.56		13.25		2.65	1.82	5.189	
predictwallstreet	ko	-0.15%	68.65		-0.10	5,749,404												
raymond-james	ko	-0.15	68.65	68.35	-0.10	5,704,366	68.65	68.12	68.65	68.89	51.56		13.08				5.25	
renewable-energy-world	ko	-0.1455%	68.65 usd	68.35	-0.1000	5,750,704	68.65	68.12	68.75	68.89	50.02	2,289,254,476						
screamingmedia	ko	-0.15%	$	open: 68.35	-0.10	255,505	$68.65	$68.12	$68.75	$68.89	$51.92		13.23	$156.88b	2.74%	0.47	5.19	
scroli	ko	-0.10%	ko 68.68	68.35	-0.07	5,245,813	68.68	68.12	68.75	68.89	51.56		13.28				5.17	
simple-stock-quotes	ko	-0.15%	last trade: 68.65		change: -0.100								p/e ratio: 13.25					
smartmoney	ko	(-0.15%)	68.65	$68.35	-0.10	5,749,404	$68.65	$68.12	$68.75	$68.89	$51.56			157,386,200	2.73%	$0.47		
stocknod	ko	-0.1455%	68.65 usd	68.35	-0.1000	5,750,704	68.65	68.12	68.75	68.89	50.02	2,289,254,476						
stockpickr	ko	-0.17%	$68.63 -0.12 | -0.17%	68.35	-0.12	5.54m	68.64	68.12	68.75	68.89	51.56							
stocksmart	ko	.0 %	$66.795	65.48	0	461,929	67.18	66.6										
stocktwits	ko	-0.14%	68.65		-0.10													
streetinsider-com	ko	0.15%	68.65	$68.35	-0.1	5,750,704	$68.65	$68.12	$68.75	$68.89	$50.30		13.23				$5.19	
thecramerreport	ko		68.75		0.00	0												
thestree	ko	-0.17%	$68.63	68.35	-0.12	5541972	68.64	68.12	68.75	-68.89	51.56	2.289254476e9		1.5688260924e11				
tickerspy	ko	-0.19%	$68.62	68.35	-0.13	5,631,823	68.64	68.12	68.75	68.89	51.56		13.2	157.2b	2.73%	$0.47		
tmx-quotemedia	ko	-0.10%	68.680	68.350	-0.070	6,230,730	68.680	68.120	68.750	68.890	51.560	2,289,254,476	13.20	157,225,997,412	2.735	0.470 usd	5.19	
updown	ko	-0.10%	$68.68	$68.35	-$0.07	6,230,730	$68.68	$68.12	$68.75	$68.89	$51.56	2289.25b	13.10	$157.38b			5.25	
wallstreetsurvivor	ko	-0.15%	68.65	68.35	-0.10	5,750,704	68.65	68.12		68.89	54.92		13.20	$157b	2.70%	1.76 -	5.06	
yahoo-finance	ko	0.15%	68.65	68.26	0.10	5,742,769	68.65	68.12	68.75	68.89	51.56		13.23	157.16b	2.70%	1.88	5.19	
ycharts-com	ko	-0.17%	68.65		-0.12					68.78	50.30		13.23	157.56b	2.91%		5.19	
zacks	ko	(-0.15%)	68.65		-0.10	vol.  5,750,804	68.65	68.12		68.89	50.30		19.31	157.39 b	2.73	1.88	3.56	
advfn	sjw	0.04	24.8	24.58	0.01	61996	24.86	24.14										
barchart	sjw	+0.04%	24.80	24.58	+0.01	61,996	24.86	24.14	24.79	27.60	21.77		30.58	$460.78 m	2.79%	$0.69	+1.27	
barrons	sjw	0.04%	24.80	24.58	+0.01	61,553	24.86	24.14				18.74 million		$460.15 million	2.78%	$0.17		
bloomberg	sjw	0.040%	24.800	24.580	0.010	61,996	24.860	24.140		28.00	21.88	18.577mil	28.506	460.710mil	2.764	0.172 regular cash	0.870	
boston-com	sjw	+0.0403%	24.80 usd	24.58	+0.0100	61,996	24.86	24.14	24.79	28.00	21.88	18,577,012						
bostonmerchant	sjw	+0.0403%	24.80 usd	24.58	+0.0100	61,996	24.86	24.14	24.79	28.00	21.88	18,577,012						
business-insider	sjw	+0.0403%	24.80 usd	24.58	+0.0100	61,996	24.86	24.14	24.79	28.00	21.88	18,577,012						
chron	sjw	+0.0403%	24.80 usd	24.58	+0.0100	61,996	24.86	24.14	24.79	28.00	21.88	18,577,012						
cio-com	sjw	+0.04%	24.80 usd	24.58	+0.0100	61,996	24.86	24.14	24.79	28.00	21.88	18,577,012	19.38	461m	2.8	0.69		
cnn-money	sjw	+0.04%	24.80	24.50	+0.01	61,996	24.86	24.14	24.79				19.4	$460.7m	2.78%			
easystockalterts	sjw	0.04%	24.80	24.58	+0.01	61996	24.86	24.14	24.79	28.00	21.88		19.38				1.28	
eresearch-fidelity-com	sjw	0.04%	24.8000	24.5800	0.0100	61,996	24.8600	24.1400	24.7900	28.0000	21.8800	18,577,000	19.37	$460.52m	2.78%	$0.172500		
finance-abc7-com	sjw	+0.0403%	24.80 usd	24.58	+0.0100	61,996	24.86	24.14	24.79	28.00	21.88	18,577,012						
finance-abc7chicago-com	sjw	+0.0403%	24.80 usd	24.58	+0.0100	61,996	24.86	24.14	24.79	28.00	21.88	18,577,012						
financial-content	sjw	+0.0403%	24.80 usd	24.58	+0.0100	61,996	24.86	24.14	24.79	28.00	21.88	18,577,012						
finapps-forbes-com	sjw	0.0%	$24.80	24.58	0.01	61,996	24.86	24.14	24.79	28.00	21.88	19 mil	19.4	461 mil	2.8	0.69	1.28	
finviz	sjw	0.04%	24.80			61,996			24.79	-10.14%	13.90%	18.58m	19.37	460.78m		0.69	1.28	
fool	sjw	+0.04%	$24.80	$24.58	0.01	61,553	$24.86	$24.14	$24.79	$28.00	$21.88		19.20	$460.71m	3.10%	0.69		
foxbusiness	sjw		$24.80		+0.01	61,996			$24.79									
google-finance	sjw	(0.04%)	24.80	24.58	+0.01	61,996.00	24.86	24.14		28.00	21.88	18.58m	19.35	460.71m	2.78	0.17	1.28	
howthemarketworks	sjw	0.04%	24.8	24.58	0.01	61,553	24.86	24.14	24.79									
hpcwire	sjw	+0.0403%	24.80 usd	24.58	+0.0100	61,996	24.86	24.14	24.79	28.00	21.88	18,577,012						
insidestocks	sjw	+0.04%	24.80	24.58	+0.01	61553	24.86	24.14										
investopedia	sjw	+0.04 %	$24.80	24.58	+0.01				24.79									
investorguide	sjw	+0.04%	24.80	24.58	+0.01		24.86	24.14		28.00	21.88		19.38	460.7m			1.279	
marketintellisearch	sjw	0.04 %	$24.80	$24.58	0.01	45.40k	$24.86	$24.14	$24.79			18.58m	19.37	0.46b	2.78 %		1.28	
marketwatch	sjw	+0.04%	$24.80	open: 24.58	+0.01	443	$24.86	$24.14	$24.79	$28.00	$21.88		19.38	$460.15m	2.78%	0.17	1.28	
minyanville	sjw	+0.0403%	24.80 usd	24.58	+0.0100	61,996	24.86	24.14	24.79	28.00	21.88	18,577,012						
msn-money	sjw	+0.04%	24.80	24.58	+0.01	61,996	24.86	24.14	24.79	28.00	21.88	18.58 mil	19.38	460.52 mil	2.78%	0.69	1.28	
nasdaq-com	sjw	0.04%	$ 24.80		0.01	61,996	$ 24.86	$ 24.14	$ 24.79	$ 28	$ 21.88	18,577,000	19.53	$ 460,709,600	2.78 %	$0.690000	$ 1.27	
optimum	sjw	+0.04%	24.80 ( 4:15 pm edt)	24.58	+0.01	61,996	24.86	24.14	24.79	28.00	21.88	18.58m	19.4	460.7m	2.78	0.69	1.28	
paidcontent	sjw	+0.0403%	24.80 usd	24.58	+0.0100	61,996	24.86	24.14	24.79	28.00	21.88	18,577,012						
pc-quote	sjw	0.04%	24.8	24.58	0.01	61,996	24.86	24.14	24.79	28.00	21.88	18,569,508	19.36719	460,524,000		0.1725		
personal-wealth-biz	sjw	+0.04%	24.80	24.58		61,996	24.86	24.14	24.79	28.00	21.88		19.38		2.77	0.686	1.279	
predictwallstreet	sjw	+0.04%	24.80		+0.01	61,996												
raymond-james	sjw	0.04	24.80	24.58	0.01	61,996	24.86	24.14	24.80	28.00	21.88		19.08				1.30	
renewable-energy-world	sjw	+0.0403%	24.80 usd	24.58	+0.0100	61,996	24.86	24.14	24.79	28.00	21.88	18,577,012						
screamingmedia	sjw	+0.04%	$	open: 24.58	+0.01	443	$24.86	$24.14	$24.79	$28.00	$21.88		19.38	$460.15m	2.78%	0.17	1.28	
scroli	sjw	%	sjw			0												
simple-stock-quotes	sjw	+0.04%	last trade: 24.80		change: 0.010								p/e ratio: 19.38					
smartmoney	sjw	(0.04%)	24.80	$24.58	0.01	61,996	$24.86	$24.14	$24.79	$28.00	$21.88			460,500	2.78%	$0.17		
stocknod	sjw	+0.0403%	24.80 usd	24.58	+0.0100	61,996	24.86	24.14	24.79	28.00	21.88	18,577,012						
stockpickr	sjw	0.04%	$24.80 0.01 | 0.04%	24.48	0.01	62.00k	24.86	24.14	24.79	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	0.04%	24.80	$24.58	+0.01	61,996	$24.86	$24.14	$24.79	$28.00	$21.88		19.38				$1.28	
thecramerreport	sjw		24.80	24.58	+0.01	61996	24.86	24.14										
thestree	sjw	0.04%	$24.8	24.48	0.01	61996	24.86	24.14	24.79	-28.0	21.88	1.8577012e7		4.60152587e8				
tickerspy	sjw	0.04%	$24.80	24.58	+0.01	61,996	24.86	24.14	24.79	28.00	21.88		19.4	460.5m	2.78%	$0.17		
tmx-quotemedia	sjw	0.04%	24.800	24.580	0.010	61,996	24.860	24.140	24.790	28.000	21.880	18,577,012	19.40	460,709,898	2.782	0.173 usd	1.28	
updown	sjw	0.04%	$24.80	$24.58	$0.01	61,553	$24.86	$24.14	$24.79	$28.00	$21.88	18.57b	19.13	$461m			1.30	
wallstreetsurvivor	sjw	0.04%	24.80	24.58	0.01	61,553	24.86	24.14		28.00	21.88		19.40	$461m	2.80%	0.68 -	1.30	
yahoo-finance	sjw	0.04%	24.80	24.58	0.01	61,996	24.86	24.14	24.79	28.00	21.88		19.39	460.71m	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	(0.04%)	24.80		0.01	vol.  61,996	24.86	24.14		28.00	21.88		30.6	460.52 m	2.78	0.69	.81	
advfn	atpg	-0.25	15.81	15.78	-0.04	910936	16.23	15.57										
barchart	atpg	-0.25%	15.81	15.78	-0.04	910,936	16.23	15.57	15.85	21.40	8.85		0.00	$812.48 m			-9.18	
barrons	atpg	0.25%	15.81	15.78	-0.04	910,936	16.23	15.57				50.72 million		$794.06 million	atpg has not issued dividends in more than 1 year.			
bloomberg	atpg	-0.252%	15.810	15.780	-0.040	910,936	16.230	15.570		21.40	8.85	51.408mil		812.756mil			-6.400	
boston-com	atpg	-0.2524%	15.81 usd	15.78	-0.0400	910,936	16.23	15.57	15.85	21.40	8.850	51,407,697						
bostonmerchant	atpg	-0.2524%	15.81 usd	15.78	-0.0400	910,936	16.23	15.57	15.85	21.40	8.850	51,407,697						
business-insider	atpg	-0.2524%	15.81 usd	15.78	-0.0400	910,936	16.23	15.57	15.85	21.40	8.850	51,407,697						
chron	atpg	-0.2524%	15.81 usd	15.78	-0.0400	910,936	16.23	15.57	15.85	21.40	8.850	51,407,697						
cio-com	atpg	-0.25%	15.81 usd	15.78	-0.0400	910,936	16.23	15.57	15.85	21.40	8.850	51,407,697		813m				
cnn-money	atpg	-0.25%	15.81	15.78	-0.04	906,944	16.23	15.57	15.85				nm	$812.8m				
easystockalterts	atpg	-0.25%	15.81	15.78	-0.04	910936	16.23	15.57	15.85	21.40	8.85						-9.19	
eresearch-fidelity-com	atpg	-0.25%	15.8100	15.7800	-0.0400	910,936	16.2300	15.5700	15.8500	21.4000	8.8500	51,529,000	nm	$816.73m				
finance-abc7-com	atpg	-0.2524%	15.81 usd	15.78	-0.0400	910,936	16.23	15.57	15.85	21.40	8.850	51,407,697						
finance-abc7chicago-com	atpg	-0.2524%	15.81 usd	15.78	-0.0400	910,936	16.23	15.57	15.85	21.40	8.850	51,407,697						
financial-content	atpg	-0.2524%	15.81 usd	15.78	-0.0400	910,936	16.23	15.57	15.85	21.40	8.850	51,407,697						
finapps-forbes-com	atpg	-0.2%	$15.81	15.78	-0.04	910,936	16.23	15.57	15.85	21.40	8.85	52 mil		815 mil	0.0	0.00	-9.18	
finviz	atpg	-0.25%	15.81			910,936			15.85	-26.12%	78.64%	51.53m		814.69m			-9.19	
fool	atpg	-0.25%	$15.81	$15.78	-0.04	910,736	$16.23	$15.57	$15.85	$21.40	$8.85		0.00	$812.76m				
foxbusiness	atpg		$15.81		-0.04	910,936			$15.85									
google-finance	atpg	(-0.25%)	15.81	15.78	-0.04	910,936.00	16.23	15.57		21.40	8.85	51.41m		812.76m			-9.19	
howthemarketworks	atpg	-0.252%	15.81	15.78	-0.04	906,844	16.23	15.57	15.85									
hpcwire	atpg	-0.2524%	15.81 usd	15.78	-0.0400	910,936	16.23	15.57	15.85	21.40	8.850	51,407,697						
insidestocks	atpg	-0.25%	15.81	15.78	-0.04	910936	16.23	15.57										
investopedia	atpg	-0.25 %	$15.81	15.78	-0.04				15.85									
investorguide	atpg	-0.25%	15.81	15.84	-0.04		16.23	15.57		21.40	8.16			806.8m			-9.188	
marketintellisearch	atpg	-0.25 %	$15.81	$15.84	-0.04	900.50k	$16.23	$15.57	$15.85			51.53m	0.00	0.82b	0.0 %		-9.19	
marketwatch	atpg	-0.25%	$15.81	open: 15.78	-0.04	4,492	$16.23	$15.57	$15.85	$21.40	$8.85			$794.06m				
minyanville	atpg	-0.2524%	15.81 usd	15.78	-0.0400	910,936	16.23	15.57	15.85	21.40	8.850	51,407,697						
msn-money	atpg	-0.25%	15.81	15.78	-0.04	910,936	16.23	15.57	15.85	21.40	8.85	51.53 mil	-1.72	816.74 mil			-9.19	
nasdaq-com	atpg	0.25%	$ 15.81	$ 15.78	0.04	910,936	$ 16.23	$ 15.57	$ 15.85	$ 21.40	$ 8.85	51,408,000		$ 812,760,480			$ -9.18	
optimum	atpg	-0.25%	15.81 ( 4:30 pm edt)	15.78	-0.04	910,936	16.23	15.57	15.85	21.40	8.85	51.41m		812.8m			-9.19	
paidcontent	atpg	-0.2524%	15.81 usd	15.78	-0.0400	910,936	16.23	15.57	15.85	21.40	8.850	51,407,697						
pc-quote	atpg	-0.06%	15.84	15.78	-0.01	910,936	16.23	15.57	15.85	21.40	8.85	51,561,534	-1.72283	816,735,000				
personal-wealth-biz	atpg	-0.25%	15.81	15.84	-0.04	910,936	16.23	15.57	15.85	21.40	8.16					0.00	-9.188	
predictwallstreet	atpg	-0.25%	15.87		-0.04	910,936												
raymond-james	atpg	-0.25	15.81	15.78	-0.04	910,936	16.23	15.57	15.81	21.40	8.85						-9.18	
renewable-energy-world	atpg	-0.2524%	15.81 usd	15.78	-0.0400	910,936	16.23	15.57	15.85	21.40	8.850	51,407,697						
screamingmedia	atpg	-0.25%	$	open: 15.78	-0.04	4,492	$16.23	$15.57	$15.85	$21.40	$8.85			$794.06m				
scroli	atpg	%	atpg			0												
simple-stock-quotes	atpg	-0.25%	last trade: 15.81		change: -0.040													
smartmoney	atpg	(-0.25%)	15.81	$15.78	-0.04	910,936	$16.23	$15.57	$15.85	$21.40	$8.85			814,800	0.00%	$0.00		
stocknod	atpg	-0.2524%	15.81 usd	15.78	-0.0400	910,936	16.23	15.57	15.85	21.40	8.850	51,407,697						
stockpickr	atpg	-0.25%	$15.81 -0.04 | -0.25%	15.78	-0.04	910.94k	16.23	15.57	15.85	21.40	8.85							
stocksmart	atpg	.0 %	$17.75	16.76	0	75,729	18.57	17.69										
stocktwits	atpg	-0.06%	15.84		-0.01													
streetinsider-com	atpg	0.25%	15.81	$15.78	-0.04	910,936	$16.23	$15.57	$15.85	$21.40	$8.85						$-9.19	
thecramerreport	atpg		15.81	15.84	-0.04	910936	16.23	15.57										
thestree	atpg	-0.25%	$15.81	15.78	-0.04	910936	16.23	15.57	15.85	-21.4	8.85	5.1407697e7		7.92192611e8				
tickerspy	atpg	-0.25%	$15.81	15.78	-0.04	910,936	16.23	15.57	15.85	21.40	8.85		-1.7	814.8m	0.00%	$0.00		
tmx-quotemedia	atpg	-0.25%	15.810	15.780	-0.040	910,936	16.230	15.570	15.850	21.400	8.850	51,407,697		812,755,690			-9.19	
updown	atpg	-0.25%	$15.81	$15.78	-$0.04	906,444	$16.23	$15.57	$15.85	$21.40	$8.85	51.40b		$815m			-9.19	
wallstreetsurvivor	atpg	-0.25%	15.81	15.78	-0.04	906,844	16.23	15.57		21.40	9.97			$815m			-6.88	
yahoo-finance	atpg	0.25%	15.81	15.84	0.04	910,936	16.23	15.57	15.85	21.40	8.85			806.80m			-9.19	
ycharts-com	atpg	-0.06%	15.84		-0.01					21.40	8.85			814.02m	0.00%		-9.20	
zacks	atpg	(-0.25%)	15.81		-0.04	vol.  910,936	16.23	15.57		21.40	8.85			816.73 m	0.00	0.00	-2.57	
advfn	aet	-0.23	44.3	43.82	-0.1	2940050	44.31	43.56										
barchart	aet	-0.23%	44.30	43.82	-0.10	2,940,050	44.31	43.56	44.40	46.01	26.28		11.36	$17.03 b	1.34%	$0.60	+4.36	
barrons	aet	0.23%	44.30	43.82	-0.10	2.935m	44.31	43.56				422.90 million		$17.04 billion	1.35%	$0.15		
bloomberg	aet	-0.225%	44.300	43.820	-0.100	2,940,050	44.310	43.560		46.01	26.42	379.500mil	10.424	16,811.850mil	0.431	0.150 regular cash	4.250	
boston-com	aet	-0.2252%	44.30 usd	43.82	-0.1000	2,940,050	44.31	43.56	44.40	46.01	26.25	379,500,000						
bostonmerchant	aet	-0.2252%	44.30 usd	43.82	-0.1000	2,940,050	44.31	43.56	44.40	46.01	26.25	379,500,000						
business-insider	aet	-0.2252%	44.30 usd	43.82	-0.1000	2,940,050	44.31	43.56	44.40	46.01	26.25	379,500,000						
chron	aet	-0.2252%	44.30 usd	43.82	-0.1000	2,940,050	44.31	43.56	44.40	46.01	26.25	379,500,000						
cio-com	aet	-0.23%	44.30 usd	43.82	-0.1000	2,940,050	44.31	43.56	44.40	46.01	26.25	379,500,000	10.07	17b	1.3	0.6		
cnn-money	aet	-0.23%	44.30	43.82	-0.10	2,939,898	44.31	43.56	44.40				10.1	$16.8b	1.35%			
easystockalterts	aet	-0.23%	44.30	43.82	-0.10	2940050	44.31	43.56	44.40	46.01	26.42		10.07				4.40	
eresearch-fidelity-com	aet	-0.23%	44.3000	43.8200	-0.1000	2,940,050	44.3100	43.5600	44.4000	46.0100	26.4200	379,500,000	10.18	$16.85b	1.35%	$0.150000		
finance-abc7-com	aet	-0.2252%	44.30 usd	43.82	-0.1000	2,940,050	44.31	43.56	44.40	46.01	26.25	379,500,000						
finance-abc7chicago-com	aet	-0.2252%	44.30 usd	43.82	-0.1000	2,940,050	44.31	43.56	44.40	46.01	26.25	379,500,000						
financial-content	aet	-0.2252%	44.30 usd	43.82	-0.1000	2,940,050	44.31	43.56	44.40	46.01	26.25	379,500,000						
finapps-forbes-com	aet	-0.2%	$44.30	43.82	-0.10	2,940,050	44.31	43.56	44.40	46.01	26.42	380 mil	10.2	17 bil	1.4	0.60	4.36	
finviz	aet	-0.23%	44.30			2,940,050			44.40	-3.72%	68.56%	379.50m	10.16	16.81b		0.60	4.36	
fool	aet	-0.23%	$44.30	$43.82	-0.10	2,937,298	$44.31	$43.56	$44.40	$46.01	$26.42		10.20	$16.81b	0.10%	0.60		
foxbusiness	aet		$44.30		-0.10	2,940,050			$44.40									
google-finance	aet	(-0.23%)	44.30	43.82	-0.10	2.94m	44.31	43.56		46.01	26.42	384.50m	10.16	17.03b	1.35	0.15	4.36	
howthemarketworks	aet	-0.225%	44.3	43.82	-0.1	2,934,799	44.31	43.56	44.4									
hpcwire	aet	-0.2252%	44.30 usd	43.82	-0.1000	2,940,050	44.31	43.56	44.40	46.01	26.25	379,500,000						
insidestocks	aet	-0.23%	44.30	43.82	-0.10	2934799	44.31	43.56					price earnings ratio: 11.22					
investopedia	aet	-0.23 %	$44.30	43.82	-0.10				44.40									
investorguide	aet	-0.23%	44.30	43.82	-0.10		44.31	43.56		46.01	26.42		10.18	16.812b			4.362	
marketintellisearch	aet	-0.23 %	$44.30	$43.82	-0.10	2896.00k	$44.31	$43.56	$44.40			379.50m	10.18	16.85b	1.35 %		4.36	
marketwatch	aet	-0.23%	$44.06	open: 43.82	-0.10	6,747	$44.31	$43.56	$44.40	$46.01	$26.42		10.11	$17.04b	1.35%	0.15	4.38	
minyanville	aet	-0.2252%	44.30 usd	43.82	-0.1000	2,940,050	44.31	43.56	44.40	46.01	26.25	379,500,000						
msn-money	aet	-0.23%	44.30	43.82	-0.10	2.94 mil	44.31	43.56	44.40	46.01	26.42	379.50 mil	10.07	16.85 bil	1.35%	0.60	4.36	
nasdaq-com	aet	0.23%	$ 44.30		0.10	2,940,050	$ 44.31	$ 43.56	$ 44.40	$ 46.01	$ 26.42	379,500,000	10.16	$ 16,811,850,000	1.35 %	$0.600000	$ 4.36	
optimum	aet	-0.23%	44.30 ( 4:15 pm edt)	43.82	-0.10	2,940,050	44.31	43.56	44.40	46.01	26.42	379.50m	10.1	16.8b	1.35	0.60	4.40	
paidcontent	aet	-0.2252%	44.30 usd	43.82	-0.1000	2,940,050	44.31	43.56	44.40	46.01	26.25	379,500,000						
pc-quote	aet	-0.23%	44.3	43.82	-0.10	2,940,050	44.31	43.56	44.4	46.01	26.42	380,356,659	10.09091	16,849,800,000		0.15		
personal-wealth-biz	aet	-0.23%	44.30	43.82	-0.10	2,940,050	44.31	43.56	44.40	46.01	26.42		10.18		0.43	0.19	4.362	
predictwallstreet	aet	-0.23%	44.30		-0.10	2,940,050												
raymond-james	aet	-0.23	44.30	43.82	-0.10	2,940,050	44.31	43.56	44.30	46.01	26.42		9.98				4.44	
renewable-energy-world	aet	-0.2252%	44.30 usd	43.82	-0.1000	2,940,050	44.31	43.56	44.40	46.01	26.25	379,500,000						
screamingmedia	aet	-0.23%	$	open: 43.82	-0.10	7,047	$44.31	$43.56	$44.40	$46.01	$26.42		10.11	$17.04b	1.35%	0.15	4.38	
scroli	aet	-0.23%	aet 44.30	43.82	-0.10	2,625,315	44.30	43.56	44.40	46.01	26.42		10.16				4.36	
simple-stock-quotes	aet	-0.23%	last trade: 44.30		change: -0.100								p/e ratio: 10.18					
smartmoney	aet	(-0.23%)	44.30	$43.82	-0.10	2,940,050	$44.31	$43.56	$44.40	$46.01	$26.42			16,849,800	1.35%	$0.15		
stocknod	aet	-0.2252%	44.30 usd	43.82	-0.1000	2,940,050	44.31	43.56	44.40	46.01	26.25	379,500,000						
stockpickr	aet	-0.23%	$44.30 -0.10 | -0.23%	43.82	-0.10	2.94m	44.31	43.56	44.40	46.01	26.42							
stocksmart	aet	.0 %	$43.245	30.41	0	256,723	43.75	43.21										
stocktwits	aet	-0.23%	44.30		-0.10													
streetinsider-com	aet	0.23%	44.30	$43.82	-0.1	2,940,050	$44.31	$43.56	$44.40	$46.01	$26.42		10.07				$4.40	
thecramerreport	aet		44.40		0.00	0												
thestree	aet	-0.23%	$44.3	43.82	-0.1	2939598	44.31	43.56	44.4	-46.01	26.42	3.795e8		1.7035755e10				
tickerspy	aet	-0.23%	$44.30	43.82	-0.10	2,939,598	44.31	43.56	44.40	46.01	26.42		10.1	16.8b	1.35%	$0.15		
tmx-quotemedia	aet	-0.23%	44.300	43.820	-0.100	2,940,050	44.310	43.560	44.400	46.010	26.420	379,500,000	10.10	16,811,850,000	1.351	0.150 usd	4.40	
updown	aet	-0.23%	$44.30	$43.82	-$0.10	2,931,399	$44.31	$43.56	$44.40	$46.01	$26.42	379.50b	10.01	$16.85b			4.43	
wallstreetsurvivor	aet	-0.23%	44.30	43.82	-0.10	2,934,799	44.31	43.56		46.01	26.42		10.10	$17b	1.40%	0.04 -	4.18	
yahoo-finance	aet	0.23%	44.30	43.82	0.10	2,940,050	44.31	43.56	44.40	46.01	26.42		10.16	16.81b	1.30%	0.60	4.36	
ycharts-com	aet	-0.14%	44.30		-0.06					46.01	26.42		10.07	17.03b	1.30%		4.40	
zacks	aet	(-0.23%)	44.30		-0.10	vol.  2,940,050	44.31	43.56		46.01	26.42		11.24	16.85 b	1.35	0.60	3.95	
advfn	wsbc	-1.70	19.7	19.73	-0.34	23657	19.87	19.58										
barchart	wsbc	-1.79%	19.70	19.79	-0.36	26,021	19.87	19.58	20.06	21.27	13.71		13.80	$523.82 m	3.04%	$0.60	+1.43	
barrons	wsbc	1.79%	19.70	19.73	-0.36	23,657	19.87	19.58				26.58 million		$524.97 million	3.05%	$0.15		
bloomberg	wsbc	-1.795%	19.700	19.730	-0.360	23,657	19.870	19.580		21.44	14.15	26.594mil	13.776	523.892mil	2.944	0.150 regular cash	1.430	
boston-com	wsbc	-1.795%	19.70 usd	19.73	-0.3600	23,657	19.87	19.58	20.06	21.44	14.15	26,593,510						
bostonmerchant	wsbc	-1.795%	19.70 usd	19.73	-0.3600	23,657	19.87	19.58	20.06	21.44	14.15	26,593,510						
business-insider	wsbc	-1.795%	19.70 usd	19.73	-0.3600	23,657	19.87	19.58	20.06	21.44	14.15	26,593,510						
chron	wsbc	-1.795%	19.70 usd	19.73	-0.3600	23,657	19.87	19.58	20.06	21.44	14.15	26,593,510						
cio-com	wsbc	-1.79%	19.70 usd	19.73	-0.3600	23,657	19.87	19.58	20.06	21.44	14.15	26,593,510	13.78	524m	3	0.6		
cnn-money	wsbc	-1.79%	19.70	19.73	-0.36	23,657	19.87	19.58	20.06				13.8	$523.9m	3.05%			
easystockalterts	wsbc	-1.82%	19.70	19.73	-0.36	23657	19.87	19.58	20.06	21.44	14.15		13.78				1.43	
eresearch-fidelity-com	wsbc	-1.79%	19.7000	19.7300	-0.3600	23,657	19.8700	19.5800	20.0600	21.4400	14.1500	26,594,000	14.03	$533.48m	2.99%	$0.150000		
finance-abc7-com	wsbc	-1.795%	19.70 usd	19.73	-0.3600	23,657	19.87	19.58	20.06	21.44	14.15	26,593,510						
finance-abc7chicago-com	wsbc	-1.795%	19.70 usd	19.73	-0.3600	23,657	19.87	19.58	20.06	21.44	14.15	26,593,510						
financial-content	wsbc	-1.795%	19.70 usd	19.73	-0.3600	23,657	19.87	19.58	20.06	21.44	14.15	26,593,510						
finapps-forbes-com	wsbc	-1.8%	$19.70	19.73	-0.36	23,657	19.87	19.58	20.06	21.44	14.15	27 mil	13.8	524 mil	3.0	0.60	1.43	
finviz	wsbc	-1.79%	19.70			23,657			20.06	-7.38%	43.69%	26.59m	13.78	523.82m		0.60	1.43	
fool	wsbc	-1.79%	$19.70	$19.73	-0.36	21,707	$19.87	$19.58	$20.06	$21.44	$14.15		13.80	$523.89m	4.00%	0.60		
foxbusiness	wsbc		$19.70		-0.36	23,657			$20.06									
google-finance	wsbc	(-1.79%)	19.70	19.73	-0.36	23,657.00	19.87	19.58		21.44	14.15	26.59m	13.80	523.89m	3.05	0.15	1.43	
howthemarketworks	wsbc	-1.795%	19.7	19.73	-0.36	21,707	19.87	19.58	20.06									
hpcwire	wsbc	-1.795%	19.70 usd	19.73	-0.3600	23,657	19.87	19.58	20.06	21.44	14.15	26,593,510						
insidestocks	wsbc	-1.79%	19.70	19.79	-0.36	23600	19.87	19.58										
investopedia	wsbc	-1.79 %	$19.70	19.73	-0.36				20.06									
investorguide	wsbc	-1.79%	19.70	19.73	-0.36		19.87	19.58		21.44	14.15		14.03	523.9m			1.43	
marketintellisearch	wsbc	-1.79 %	$19.70	$19.73	-0.36	24.10k	$19.87	$19.58	$20.06			26.59m	14.03	0.53b	2.99 %		1.43	
marketwatch	wsbc	-1.79%	$19.69	open: 19.73	-0.36	2,750	$19.87	$19.58	$20.06	$21.44	$14.15		13.81	$524.97m	3.05%	0.15	1.43	
minyanville	wsbc	-1.795%	19.70 usd	19.73	-0.3600	23,657	19.87	19.58	20.06	21.44	14.15	26,593,510						
msn-money	wsbc	-1.79%	19.70	19.73	-0.36	23,657	19.87	19.58	20.06	21.44	14.15	26.59 mil	13.78	533.47 mil	2.99%	0.60	1.43	
nasdaq-com	wsbc	1.79%	$ 19.70	$ 19.73	0.36	23,657	$ 19.87	$ 19.58	$ 20.06	$ 21.44	$ 14.15	26,594,000	13.78	$ 523,901,800	2.99 %	$0.600000	$ 1.43	
optimum	wsbc	-1.79%	19.70 ( 5:20 pm edt)	19.73	-0.36	23,657	19.87	19.58	20.06	21.44	14.15	26.59m	13.8	523.9m	3.05	0.60	1.43	
paidcontent	wsbc	-1.795%	19.70 usd	19.73	-0.3600	23,657	19.87	19.58	20.06	21.44	14.15	26,593,510						
pc-quote	wsbc	-1.79%	19.7	19.73	-0.36	23,657	19.87	19.58	20.06	21.44	14.15	27,079,980	14.02797	533,476,000		0.15		
personal-wealth-biz	wsbc	-1.79%	19.70	19.73	-0.36	23,657	19.87	19.58	20.06	21.44	14.15		14.03		2.89	0.58	1.43	
predictwallstreet	wsbc	-1.79%	19.70		-0.36	23,657												
raymond-james	wsbc	-1.79	19.70	19.73	-0.36	23,657	19.87	19.58	19.70	21.44	14.15		13.78				1.43	
renewable-energy-world	wsbc	-1.795%	19.70 usd	19.73	-0.3600	23,657	19.87	19.58	20.06	21.44	14.15	26,593,510						
screamingmedia	wsbc	-1.79%	$	open: 19.73	-0.36	2,750	$19.87	$19.58	$20.06	$21.44	$14.15		13.81	$524.97m	3.05%	0.15	1.43	
scroli	wsbc	%	wsbc			0												
simple-stock-quotes	wsbc	-1.79%	last trade: 19.70		change: -0.360								p/e ratio: 14.03					
smartmoney	wsbc	(-1.79%)	19.70	$19.73	-0.36	23,657	$19.87	$19.58	$20.06	$21.44	$14.15			533,500	2.99%	$0.15		
stocknod	wsbc	-1.795%	19.70 usd	19.73	-0.3600	23,657	19.87	19.58	20.06	21.44	14.15	26,593,510						
stockpickr	wsbc	-1.79%	$19.70 -0.36 | -1.79%	19.73	-0.36	23.66k	19.87	19.58	20.06	21.44	14.15							
stocksmart	wsbc	.0 %	$19.1	19.33	0	23,282	19.63	18.66										
stocktwits	wsbc	-1.79%	19.70		-0.36													
streetinsider-com	wsbc	1.79%	19.70	$19.73	-0.36	23,657	$19.87	$19.58	$20.06	$21.44	$14.15		13.78				$1.43	
thecramerreport	wsbc		19.70	19.73	-0.36	23657	19.87	19.58										
thestree	wsbc	-1.79%	$19.7	19.73	-0.36	23657	19.87	19.58	20.06	-21.44	14.15	2.659351e7		5.23892147e8				
tickerspy	wsbc	-1.79%	$19.70	19.73	-0.36	23,657	19.87	19.58	20.06	21.44	14.15		14.0	533.4m	2.99%	$0.15		
tmx-quotemedia	wsbc	-1.79%	19.700	19.730	-0.360	23,657	19.870	19.580	20.060	21.440	14.150	26,593,510	14.00	523,892,147	3.046	0.150 usd	1.43	
updown	wsbc	-1.79%	$19.70	$19.73	-$0.36	20,907	$19.87	$19.58	$20.06	$21.44	$14.15	26.59b	14.06	$533m			1.43	
wallstreetsurvivor	wsbc	-1.79%	19.70	19.73	-0.36	21,707	19.87	19.58		21.44	14.15		14.00	$533m	3.00%	0.56 -	1.34	
yahoo-finance	wsbc	1.79%	19.70	19.73	0.36	23,657	19.87	19.58	20.06	21.44	14.15		13.78	523.88m	3.00%	0.60	1.43	
ycharts-com	wsbc	-1.65%	19.70		-0.33					21.44	14.15		13.78	523.82m	3.05%		1.43	
zacks	wsbc	(-1.79%)	19.70		-0.36	vol.  23,657	19.87	19.58		21.44	14.15		14.03	533.48 m	2.99	0.60	1.43	
advfn	lb	0.00	19.25		0.0													
barchart	lb	-0.05%	19.25	19.25	-0.01	107,400	19.26	19.24	19.26	19.41	9.33		16.32	$304.73 m			+1.12	
barrons	lb																	
bloomberg	lb																	
boston-com	lb	-0.6355%	45.34 cad	45.50	-0.2900	34,462	45.64	45.10	45.63	55.87	41.41	23,925,037						
bostonmerchant	lb	-0.6355%	45.34 cad	45.50	-0.2900	34,462	45.64	45.10	45.63	55.87	41.41	23,925,037						
business-insider	lb	-0.6355%	45.34 cad	45.50	-0.2900	34,462	45.64	45.10	45.63	55.87	41.41	23,925,037						
chron	lb	-0.6355%	45.34 cad	45.50	-0.2900	34,462	45.64	45.10	45.63	55.87	41.41	23,925,037						
cio-com	lb	-0.64%	45.34 cad	45.50	-0.2900	34,462	45.64	45.10	45.63	55.87	41.41							
cnn-money	lb																	
easystockalterts	lb	0.00%	19.25	9.53	+0.00	20577	19.25	19.25	19.25	19.41	9.54		17.19				1.12	
finance-abc7-com	lb	-0.6355%	45.34 cad	45.50	-0.2900	34,462	45.64	45.10	45.63	55.87	41.41	23,925,037						
finance-abc7chicago-com	lb	-0.6355%	45.34 cad	45.50	-0.2900	34,462	45.64	45.10	45.63	55.87	41.41	23,925,037						
financial-content	lb	-0.6355%	45.34 cad	45.50	-0.2900	34,462	45.64	45.10	45.63	55.87	41.41	23,925,037						
finviz	lb	0.00%	19.25			0			19.25	-0.82%	101.78%	15.83m	17.19	304.73m			1.12	
fool	lb	0%	$19.25	$0.00	0.00	0	$19.26	$19.24	$19.26	$19.41	$9.54		17.20	$304.74m				
foxbusiness	lb		$19.25		-0.01	107,458			$19.26									
google-finance	lb	(-0.64%)	45.34	45.50	-0.29	34,462.00	45.64	45.10		55.87	42.00	23.92m	9.52	1.08b	3.71	0.42	4.76	
howthemarketworks	lb	0%	19.25	19.25	0	107,458	19.26	19.24	19.25									
hpcwire	lb	-0.6355%	45.34 cad	45.50	-0.2900	34,462	45.64	45.10	45.63	55.87	41.41	23,925,037						
insidestocks	lb	-0.05%	19.25	19.25	-0.01	107400	19.26	19.24										
investorguide	lb		0.00															
marketintellisearch	lb	0.06 %	$18.01	$17.91	0.01	171.40k	$18.09	$17.91	$18.00			15.83m	17.19	0.30b	0.0 %		1.12	
marketwatch	lb	-0.64%	$45.34	open: 45.50	-0.29	34,462	$45.64	$45.10	$45.63	$55.87	$42.43		9.52	$1.09b	3.71%	0.42	4.76	
minyanville	lb	-0.6355%	45.34 cad	45.50	-0.2900	34,462	45.64	45.10	45.63	55.87	41.41	23,925,037						
msn-money	lb		0.00									15.83 mil		304.74 mil			1.12	
paidcontent	lb	-0.6355%	45.34 cad	45.50	-0.2900	34,462	45.64	45.10	45.63	55.87	41.41	23,925,037						
pc-quote	lb	0.00%				0						0		0				
personal-wealth-biz	lb					0												
raymond-james	lb																	
renewable-energy-world	lb	-0.6355%	45.34 cad	45.50	-0.2900	34,462	45.64	45.10	45.63	55.87	41.41	23,925,037						
screamingmedia	lb	-0.64%	$	open: 45.50	-0.29	34,462	$45.64	$45.10	$45.63	$55.87	$42.43		9.52	$1.09b	3.71%	0.42	4.76	
scroli	lb	%	lb			0												
simple-stock-quotes	lb		last trade: 0.00		change: 0.000													
smartmoney	lb																	
stocknod	lb	-0.6355%	45.34 cad	45.50	-0.2900	34,462	45.64	45.10	45.63	55.87	41.41	23,925,037						
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	$9.53		20,577	$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	0.88%	36.89	36.06	0.32	36,554	37.00	35.76	36.57	44.06	25.10		19.65	380.00m	0.30%	0.10	1.88	
ycharts-com	lb																	
zacks	lb		19.25			vol.  0				19.41	9.54							
advfn	adp	-0.95	54.5	54.45	-0.52	2732953	54.9	53.77										
barchart	adp	-0.95%	54.50	54.45	-0.52	2,549,457	54.90	53.77	55.02	55.02	37.27		22.04	$27.05 b	2.67%	$1.44	+2.45	
barrons	adp	0.95%	54.50	54.45	-0.52	2.733m	54.90	53.77				503.70 million		$26.82 billion	2.64%	$0.36		
bloomberg	adp	-0.945%	54.500	54.450	-0.520	2,732,953	54.900	53.770		55.12	38.41	499.705mil	21.964	27,218.920mil	2.615	0.360 regular cash	2.480	
boston-com	adp	-0.9451%	54.50 usd	54.45	-0.5200	2,730,353	54.90	53.77	55.02	55.02	38.41	499,704,802						
bostonmerchant	adp	-0.9451%	54.50 usd	54.45	-0.5200	2,730,353	54.90	53.77	55.02	55.02	38.41	499,704,802						
business-insider	adp	-0.9451%	54.50 usd	54.45	-0.5200	2,730,353	54.90	53.77	55.02	55.02	38.41	499,704,802						
chron	adp	-0.9451%	54.50 usd	54.45	-0.5200	2,730,353	54.90	53.77	55.02	55.02	38.41	499,704,802						
cio-com	adp	-0.95%	54.50 usd	54.45	-0.5200	2,730,353	54.90	53.77	55.02	55.02	38.41	499,704,802	22.24	27b	2.7	1.44		
cnn-money	adp	-0.95%	54.50	54.44	-0.52	2,732,754	54.90	53.77	55.02				22.2	$27.2b	2.64%			
easystockalterts	adp	-0.97%	54.49	54.45	-0.53	2630950	54.90	53.77	55.02	55.12	38.41		22.24				2.45	
eresearch-fidelity-com	adp	-0.95%	54.5000	54.4500	-0.5200	2,732,953	54.9000	53.7700	55.0200	55.1200	38.4100	499,705,000	22.04	$26.98b	2.62%	$0.360000		
finance-abc7-com	adp	-0.9451%	54.50 usd	54.45	-0.5200	2,730,353	54.90	53.77	55.02	55.02	38.41	499,704,802						
finance-abc7chicago-com	adp	-0.9451%	54.50 usd	54.45	-0.5200	2,730,353	54.90	53.77	55.02	55.02	38.41	499,704,802						
financial-content	adp	-0.9451%	54.50 usd	54.45	-0.5200	2,730,353	54.90	53.77	55.02	55.02	38.41	499,704,802						
finapps-forbes-com	adp	-0.9%	$54.50	54.45	-0.52	2,732,953	54.90	53.77	55.02	55.12	38.41	500 mil	22.2	27 bil	2.6	1.44	2.45	
finviz	adp	-0.95%	54.50			2,732,853			55.02	-0.95%	46.25%	499.70m	22.46	27.49b		1.44	2.45	
fool	adp	-1.05%	$54.44	$54.45	-0.58	2,438,503	$54.90	$53.77	$55.02	$55.12	$38.41		21.90	$27.20b	3.30%	1.44		
foxbusiness	adp		$54.50		-0.52	2,732,953			$55.02									
google-finance	adp	(-0.95%)	54.50	54.45	-0.52	2.73m	54.90	53.77		55.12	38.41	499.70m	22.27	27.23b	2.64	0.36	2.45	
howthemarketworks	adp	-0.945%	54.5	54.45	-0.52	2,730,353	54.9	53.77	55.02									
hpcwire	adp	-0.9451%	54.50 usd	54.45	-0.5200	2,730,353	54.90	53.77	55.02	55.02	38.41	499,704,802						
insidestocks	adp	-0.98%	54.48	54.45	-0.54	2264059	54.90	53.77					price earnings ratio: 22.24					
investopedia	adp	-0.96 %	$54.49	54.45	-0.53				55.02									
investorguide	adp	-0.95%	54.50	54.60	-0.52		54.90	53.77		55.12	38.41		22.48	27.234b			2.448	
marketintellisearch	adp	-0.93 %	$54.51	$54.45	-0.51	2703.30k	$54.90	$53.77	$55.02			499.70m	22.46	27.49b	2.62 %		2.45	
marketwatch	adp	-0.95%	$54.49	open: 54.45	-0.52	8,927	$54.90	$53.77	$55.02	$55.12	$38.41		22.39	$26.98b	2.64%	0.36	2.43	
minyanville	adp	-0.9451%	54.50 usd	54.45	-0.5200	2,730,353	54.90	53.77	55.02	55.02	38.41	499,704,802						
msn-money	adp	-0.95%	54.50	54.45	-0.52	2.73 mil	54.90	53.77	55.02	55.12	38.41	499.70 mil	22.24	27.49 bil	2.62%	1.44	2.45	
nasdaq-com	adp	0.95%	$ 54.50	$ 54.45	0.52	2,732,953	$ 54.90	$ 53.77	$ 55.02	$ 55.12	$ 38.41	499,705,000	22.24	$ 27,233,922,500	2.62 %	$1.440000	$ 2.45	
optimum	adp	-0.98%	54.48 ( 3:54 pm edt)	54.45	-0.54	2,529,740	54.90	53.77	55.02	55.12	38.41	499.70m	22.2	27.2b	2.64	1.44	2.45	
paidcontent	adp	-0.9451%	54.50 usd	54.45	-0.5200	2,730,353	54.90	53.77	55.02	55.02	38.41	499,704,802						
pc-quote	adp	-0.95%	54.5	54.45	-0.52	2,741,789	54.9	53.77	55.02	55.12	38.41	504,472,844	22.45714	27,493,770,000		0.36		
personal-wealth-biz	adp	-0.95%	54.50	54.60	-0.52	2,732,853	54.90	53.77	55.02	55.12	38.41		22.48		2.58	1.42	2.448	
predictwallstreet	adp	-0.95%	54.50		-0.52	2,732,953												
raymond-james	adp	-0.95	54.50	54.45	-0.52	2,732,953	54.90	53.77	54.50	55.12	38.41		22.07				2.47	
renewable-energy-world	adp	-0.9451%	54.50 usd	54.45	-0.5200	2,730,353	54.90	53.77	55.02	55.02	38.41	499,704,802						
screamingmedia	adp	-0.95%	$	open: 54.45	-0.52	8,927	$54.90	$53.77	$55.02	$55.12	$38.41		22.39	$26.98b	2.64%	0.36	2.43	
scroli	adp	-0.95%	adp 54.50	54.45	-0.52	2,436,603	54.90	53.77	55.02	55.12	38.41		22.27				2.45	
simple-stock-quotes	adp	-0.95%	last trade: 54.50		change: -0.520								p/e ratio: 22.48					
smartmoney	adp	(-0.95%)	54.50	$54.45	-0.52	2,732,953	$54.90	$53.77	$55.02	$55.12	$38.41			27,493,800	2.62%	$0.36		
stocknod	adp	-0.9451%	54.50 usd	54.45	-0.5200	2,730,353	54.90	53.77	55.02	55.02	38.41	499,704,802						
stockpickr	adp	-0.95%	$54.50 -0.52 | -0.95%	54.45	-0.52	2.73m	54.90	53.77	55.02	55.12	38.41							
stocksmart	adp	.0 %	$54.46	46.34	0	498,881	55.1	54.45										
stocktwits	adp	-0.96%	54.49		-0.53													
streetinsider-com	adp	0.96%	54.49	$54.45	-0.53	2,630,950	$54.90	$53.77	$55.02	$55.12	$38.41		22.24				$2.45	
thecramerreport	adp		54.50	54.60	-0.52	2732853	54.90	53.77										
thestree	adp	-0.95%	$54.5	54.45	-0.52	2732754	54.9	53.77	55.02	-55.12	38.41	4.99704802e8		2.6984059308e10				
tickerspy	adp	-0.98%	$54.48	54.45	-0.54	2,602,931	54.90	53.77	55.02	55.12	38.41		22.5	27.4b	2.62%	$0.36		
tmx-quotemedia	adp	-0.95%	54.500	54.450	-0.520	2,732,953	54.900	53.770	55.020	55.120	38.410	499,704,802	22.50	27,233,911,709	2.617	0.360 usd	2.45	
updown	adp	-0.95%	$54.50	$54.45	-$0.52	2,732,654	$54.90	$53.77	$55.02	$55.12	$38.41	499.70b	22.27	$27.49b			2.47	
wallstreetsurvivor	adp	-0.95%	54.50	54.45	-0.52	2,730,353	54.90	53.77		55.12	38.41		22.50	$27b	2.60%	1.35 -	2.41	
yahoo-finance	adp	0.95%	54.50	54.60	0.52	2,732,853	54.90	53.77	55.02	55.12	38.41		22.26	27.23b	2.70%	1.44	2.45	
ycharts-com	adp	-0.96%	54.49		-0.53					55.12	38.41		22.24	27.05b	2.73%		2.45	
zacks	adp	(-0.95%)	54.50		-0.52	vol.  2,732,953	54.90	53.77		55.12	38.41		22.46	27.49 b	2.62	1.44	2.45	
advfn	hp	-1.11	68.45	67.85	-0.77	1023842	68.65	67.5										
barchart	hp	-1.11%	68.45	67.85	-0.77	1,023,842	68.65	67.50	69.22	70.40	35.44		20.94	$7.30 b	0.35%	$0.24	+2.30	
barrons	hp	1.11%	68.45	67.85	-0.77	1.020m	68.65	67.50				107.40 million		$7.30 billion	0.41%	$0.07		
bloomberg	hp	-1.112%	68.450	67.850	-0.770	1,023,842	68.650	67.500		70.47	35.56	106.970mil	21.391	7,322.076mil	0.351	0.070 regular cash	3.200	
boston-com	hp	-1.112%	68.45 usd	67.85	-0.7700	1,023,842	68.65	67.50	69.22	70.47	35.56	106,969,709						
bostonmerchant	hp	-1.112%	68.45 usd	67.85	-0.7700	1,023,842	68.65	67.50	69.22	70.47	35.56	106,969,709						
business-insider	hp	-1.112%	68.45 usd	67.85	-0.7700	1,023,842	68.65	67.50	69.22	70.47	35.56	106,969,709						
chron	hp	-1.112%	68.45 usd	67.85	-0.7700	1,023,842	68.65	67.50	69.22	70.47	35.56	106,969,709						
cio-com	hp	-1.11%	68.45 usd	67.85	-0.7700	1,023,842	68.65	67.50	69.22	70.47	35.56	106,969,709	21.06	7b	0.4	0.28		
cnn-money	hp	-1.11%	68.45	67.85	-0.77	1,019,027	68.65	67.50	69.22				21.1	$7.3b	0.41%			
easystockalterts	hp	-1.13%	68.45	67.85	-0.77	1023842	68.65	67.50	69.22	70.47	35.56		21.06				3.25	
eresearch-fidelity-com	hp	-1.11%	68.4500	67.8500	-0.7700	1,023,842	68.6500	67.5000	69.2200	70.4700	35.5600	106,970,000	21.30	$7.40b	0.40%	$0.070000		
finance-abc7-com	hp	-1.112%	68.45 usd	67.85	-0.7700	1,023,842	68.65	67.50	69.22	70.47	35.56	106,969,709						
finance-abc7chicago-com	hp	-1.112%	68.45 usd	67.85	-0.7700	1,023,842	68.65	67.50	69.22	70.47	35.56	106,969,709						
financial-content	hp	-1.112%	68.45 usd	67.85	-0.7700	1,023,842	68.65	67.50	69.22	70.47	35.56	106,969,709						
finapps-forbes-com	hp	-1.1%	$68.45	67.85	-0.77	1,023,842	68.65	67.50	69.22	70.47	35.56	107 mil	29.8	7 bil	0.4	0.28	2.30	
finviz	hp	-1.11%	68.45			1,023,842			69.22	-2.77%	93.13%	106.97m	21.30	7.40b		0.28	3.25	
fool	hp	-1.11%	$68.45	$67.85	-0.77	1,023,842	$68.65	$67.50	$69.22	$70.47	$35.56		29.30	$7.32b	0.50%	0.28		
foxbusiness	hp		$68.45		-0.77	1,023,842			$69.22									
google-finance	hp	(-1.11%)	68.45	67.85	-0.77	1.02m	68.65	67.50		70.47	35.56	106.97m	21.07	7.32b	0.41	0.07	3.25	
howthemarketworks	hp	-1.112%	68.45	67.85	-0.77	1,020,413	68.65	67.5	69.22									
hpcwire	hp	-1.112%	68.45 usd	67.85	-0.7700	1,023,842	68.65	67.50	69.22	70.47	35.56	106,969,709						
insidestocks	hp	-1.11%	68.45	67.85	-0.77	1020413	68.65	67.50					price earnings ratio: 21.13					
investopedia	hp	-1.11 %	$68.45	67.85	-0.77				69.22									
investorguide	hp	-1.11%	68.45	67.85	-0.77		68.65	67.50		70.47	35.56		30.06	7.322b			2.303	
marketintellisearch	hp	-1.11 %	$68.45	$67.85	-0.77	965.30k	$68.65	$67.50	$69.22			106.97m	21.30	7.40b	0.4 %		3.25	
marketwatch	hp	-1.11%	$68.45	open: 67.85	-0.77	1,675	$68.65	$67.50	$69.22	$70.47	$35.56		427.28	$7.30b	0.41%	0.07	0.16	
minyanville	hp	-1.112%	68.45 usd	67.85	-0.7700	1,023,842	68.65	67.50	69.22	70.47	35.56	106,969,709						
msn-money	hp	-1.11%	68.45	67.85	-0.77	1.02 mil	68.65	67.50	69.22	70.47	35.56	106.97 mil	21.06	7.4 bil	0.40%	0.28	2.30	
nasdaq-com	hp	1.11%	$ 68.45		0.77	1,023,842	$ 68.65	$ 67.50	$ 69.22	$ 70.47	$ 35.56	106,970,000	29.76	$ 7,322,096,500	0.35 %	$0.240000	$ 2.30	
optimum	hp	-1.11%	68.45 ( 4:15 pm edt)	67.85	-0.77	1,023,842	68.65	67.50	69.22	70.47	35.56	106.97m	21.1	7.3b	0.35	0.24	3.25	
paidcontent	hp	-1.112%	68.45 usd	67.85	-0.7700	1,023,842	68.65	67.50	69.22	70.47	35.56	106,969,709						
pc-quote	hp	-1.11%	68.45	67.85	-0.77	1,023,842	68.65	67.5	69.22	70.47	35.56	108,173,315	21.29846	7,404,463,000		0.07		
personal-wealth-biz	hp	-1.11%	68.45	67.85	-0.77	1,023,842	68.65	67.50	69.22	70.47	35.56		30.06		0.35	0.24	2.303	
predictwallstreet	hp	-1.11%	68.45		-0.77	1,023,842												
raymond-james	hp	-1.11	68.45	67.85	-0.77	1,023,842	68.65	67.50	68.45	70.47	35.56		20.81				3.29	
renewable-energy-world	hp	-1.112%	68.45 usd	67.85	-0.7700	1,023,842	68.65	67.50	69.22	70.47	35.56	106,969,709						
screamingmedia	hp	-1.11%	$	open: 67.85	-0.77	1,675	$68.65	$67.50	$69.22	$70.47	$35.56		427.28	$7.30b	0.41%	0.07	0.16	
scroli	hp	-1.11%	hp 68.45	67.85	-0.77	907,386	68.65	67.50	69.22	70.47	35.56		21.07				3.25	
simple-stock-quotes	hp	-1.11%	last trade: 68.45		change: -0.770								p/e ratio: 30.06					
smartmoney	hp	(-1.11%)	68.45	$67.85	-0.77	1,023,842	$68.65	$67.50	$69.22	$70.47	$35.56			7,404,400	0.40%	$0.07		
stocknod	hp	-1.112%	68.45 usd	67.85	-0.7700	1,023,842	68.65	67.50	69.22	70.47	35.56	106,969,709						
stockpickr	hp	-1.11%	$68.45 -0.77 | -1.11%	67.85	-0.77	1.02m	68.65	67.50	69.22	70.47	35.56							
stocksmart	hp	.0 %	$62.65	48.91	0	237,224	64.13	62.26										
stocktwits	hp	-1.16%	68.42		-0.80													
streetinsider-com	hp	1.11%	68.45	$67.85	-0.77	1,023,842	$68.65	$67.50	$69.22	$70.47	$35.56		21.06				$3.25	
thecramerreport	hp		68.45	67.85	-0.77	1023842	68.65	67.50										
thestree	hp	-1.11%	$68.45	67.85	-0.77	1023842	68.65	67.5	69.22	-70.47	35.56	1.06969709e8		7.301752336e9				
tickerspy	hp	-1.11%	$68.45	67.85	-0.77	1,023,842	68.65	67.50	69.22	70.47	35.56		21.3	7.3b	0.40%	$0.07		
tmx-quotemedia	hp	-1.11%	68.450	67.850	-0.770	1,023,842	68.650	67.500	69.220	70.470	35.560	106,969,709	30.10	7,322,076,581	0.405	0.070 usd	2.30	
updown	hp	-1.11%	$68.45	$67.85	-$0.77	1,019,027	$68.65	$67.50	$69.22	$70.47	$35.56	106.97b	29.44	$7.40b			2.35	
wallstreetsurvivor	hp	-1.11%	68.45	67.85	-0.77	1,020,413	68.65	67.50		70.47	35.56		30.10	$7b	0.40%	0.21 -	1.45	
yahoo-finance	hp	1.11%	68.45	67.85	0.77	1,023,842	68.65	67.50	69.22	70.47	35.56			7.32b				
ycharts-com	hp	-1.16%	68.42		-0.80					70.47	35.56		29.75	7.29b	0.51%		2.30	
zacks	hp	(-1.11%)	68.45		-0.77	vol.  1,023,842	68.65	67.50		70.47	35.56		21.23	7.40 b	0.35	0.24	3.26	
advfn	ht	-0.17	5.86	5.77	-0.01	874383	5.87	5.75										
barchart	ht	-0.17%	5.86	5.77	-0.01	874,383	5.87	5.75	5.87	6.88	4.32		16.14	$991.92 m	4.13%	$0.24	-0.12	
barrons	ht	0.17%	5.86	5.77	-0.01	869,959	5.87	5.75				134.37 million		$972.94 million	4.10%	$0.06		
bloomberg	ht	-0.170%	5.860	5.770	-0.010	874,383	5.870	5.750		6.94	4.43	169.797mil		995.010mil	3.584	0.060 regular cash	-0.090	
boston-com	ht	-0.1704%	5.860 usd	5.770	-0.0100	874,383	5.870	5.750	5.870	6.940	4.160	169,796,897						
bostonmerchant	ht	-0.1704%	5.860 usd	5.770	-0.0100	874,383	5.870	5.750	5.870	6.940	4.160	169,796,897						
business-insider	ht	-0.1704%	5.860 usd	5.770	-0.0100	874,383	5.870	5.750	5.870	6.940	4.160	169,796,897						
chron	ht	-0.1704%	5.860 usd	5.770	-0.0100	874,383	5.870	5.750	5.870	6.940	4.160	169,796,897						
cio-com	ht	-0.17%	5.860 usd	5.770	-0.0100	874,383	5.870	5.750	5.870	6.940	4.160	169,796,897		995m	4.2	0.24		
cnn-money	ht	-0.17%today&rsquo;s change	5.86data as of 4:02pm et	5.78	-0.01	869,959	5.87	5.75	5.87				nm	$995.0m	4.10%			
easystockalterts	ht	-0.17%	5.86	5.77	-0.01	874383	5.87	5.75	5.87	6.94	4.18						-0.14	
eresearch-fidelity-com	ht	-0.17%	5.8600	5.7700	-0.0100	874,383	5.8700	5.7500	5.8700	6.9400	4.4300	169,797,000		$996.71m	3.58%	$0.060000		
finance-abc7-com	ht	-0.1704%	5.860 usd	5.770	-0.0100	874,383	5.870	5.750	5.870	6.940	4.160	169,796,897						
finance-abc7chicago-com	ht	-0.1704%	5.860 usd	5.770	-0.0100	874,383	5.870	5.750	5.870	6.940	4.160	169,796,897						
financial-content	ht	-0.1704%	5.860 usd	5.770	-0.0100	874,383	5.870	5.750	5.870	6.940	4.160	169,796,897						
finapps-forbes-com	ht	-0.2%	$5.86	5.77	-0.01	874,383	5.87	5.75	5.87	6.94	4.43	170 mil		995 mil	4.1	0.24	-0.12	
finviz	ht	-0.17%	5.86			874,383			5.87	-13.94%	37.16%	169.80m		995.03m		0.24	-0.09	
fool	ht	-0.17%	$5.86	$5.77	-0.01	869,959	$5.87	$5.75	$5.87	$6.94	$4.43		0.00	$995.01m	5.50%	0.24		
foxbusiness	ht		$5.86		-0.01	874,383			$5.87									
google-finance	ht	(-0.17%)	5.86	5.77	-0.01	874,383.00	5.87	5.75		6.94	4.43	169.80m		995.01m	4.10	0.06	-0.09	
howthemarketworks	ht	-0.17%	5.86	5.77	-0.01	869,959	5.87	5.75	5.87									
hpcwire	ht	-0.1704%	5.860 usd	5.770	-0.0100	874,383	5.870	5.750	5.870	6.940	4.160	169,796,897						
insidestocks	ht	-0.17%	5.86	5.77	-0.01	869959	5.87	5.75					price earnings ratio: 16.28					
investopedia	ht	-0.17 %	$5.86	5.77	-0.01				5.87									
investorguide	ht	-0.17%	5.86	5.77	-0.01		5.87	5.75		6.94	4.43			995.0m			-0.134	
marketintellisearch	ht	-0.17 %	$5.86	$5.77	-0.01	814.90k	$5.87	$5.75	$5.87			169.80m	0.00	1.00b	4.09 %		-0.09	
marketwatch	ht	-0.17%	$5.86	open: 5.77	-0.01	4,424	$5.87	$5.75	$5.87	$6.94	$4.43			$986.52m	4.10%	0.06		
minyanville	ht	-0.1704%	5.860 usd	5.770	-0.0100	874,383	5.870	5.750	5.870	6.940	4.160	169,796,897						
msn-money	ht	-0.17%	5.86	5.77	-0.01	874,383	5.87	5.75	5.87	6.94	4.43	169.80 mil	-65.11	996.71 mil	4.09%	0.24	-0.09	
nasdaq-com	ht	0.17%	$ 5.86		0.01	874,383	$ 5.87	$ 5.75	$ 5.87	$ 6.94	$ 4.43	169,797,000		$ 995,010,420	4.09 %	$0.240000	$ -0.12	
optimum	ht	-0.17%	5.86 ( 4:15 pm edt)	5.77	-0.01	874,383	5.87	5.75	5.87	6.94	4.18	169.80m		995.0m	3.41	0.20	-0.14	
paidcontent	ht	-0.1704%	5.860 usd	5.770	-0.0100	874,383	5.870	5.750	5.870	6.940	4.160	169,796,897						
pc-quote	ht	-0.17%	5.86	5.77	-0.01	874,383	5.87	5.75	5.87	6.94	4.43	170,086,758	-65.22222	996,708,000		0.06		
personal-wealth-biz	ht	-0.17%	5.86	5.77	-0.01	874,383	5.87	5.75	5.87	6.94	4.43				3.58	0.21	-0.134	
predictwallstreet	ht	-0.17%	5.86		-0.01	874,383												
raymond-james	ht	-0.17	5.86	5.77	-0.01	874,383	5.87	5.75	5.86	6.94	4.43						-0.12	
renewable-energy-world	ht	-0.1704%	5.860 usd	5.770	-0.0100	874,383	5.870	5.750	5.870	6.940	4.160	169,796,897						
screamingmedia	ht	-0.17%	$	open: 5.77	-0.01	4,424	$5.87	$5.75	$5.87	$6.94	$4.43			$986.52m	4.10%	0.06		
scroli	ht	%	ht			0												
simple-stock-quotes	ht	-0.17%	last trade: 5.86		change: -0.010													
smartmoney	ht	(-0.17%)	5.86	$5.77	-0.01	874,383	$5.87	$5.75	$5.87	$6.94	$4.43			996,700	4.09%	$0.06		
stocknod	ht	-0.1704%	5.860 usd	5.770	-0.0100	874,383	5.870	5.750	5.870	6.940	4.160	169,796,897						
stockpickr	ht	-0.17%	$5.86 -0.01 | -0.17%	5.77	-0.01	874.38k	5.87	5.75	5.87	6.94	4.43							
stocksmart	ht	.0 %	$5.83	6.58	0	106,091	6.11	5.81										
stocktwits	ht	-0.17%	5.86		-0.01													
streetinsider-com	ht	0.17%	5.86	$5.77	-0.01	874,383	$5.87	$5.75	$5.87	$6.94	$4.18						$-0.14	
thecramerreport	ht		5.86	5.77	-0.01	874383	5.87	5.75										
thestree	ht	-0.17%	$5.86	5.77	-0.01	874383	5.87	5.75	5.87	-6.94	4.43	1.69796897e8		9.86519972e8				
tickerspy	ht	-0.17%	$5.86	5.77	-0.01	874,383	5.87	5.75	5.87	6.94	4.43		-65.2	996.4m	4.09%	$0.06		
tmx-quotemedia	ht	-0.17%	5.860	5.770	-0.010	874,383	5.870	5.750	5.870	6.940	4.430	169,796,897		995,009,816	4.089	0.060 usd	-0.13	
updown	ht	-0.17%	$5.86	$5.77	-$0.01	869,959	$5.87	$5.75	$5.87	$6.94	$4.43	169.79b		$997m			-0.13	
wallstreetsurvivor	ht	-0.17%	5.86	5.77	-0.01	869,959	5.87	5.75		6.94	4.43			$997m	4.10%	0.20 -	-0.16	
yahoo-finance	ht	0.17%	5.86	5.77	0.01	874,383	5.87	5.75	5.87	6.94	4.43			995.00m	4.10%	0.24	-0.13	
ycharts-com	ht	-0.17%	5.86		-0.01					6.94	4.18			991.92m	4.51%		-0.09	
zacks	ht	(-0.17%)	5.86		-0.01	vol.  874,383	5.87	5.75		6.94	4.18		16.31	996.71 m	4.09	0.24	.36	
advfn	ebsb	0.07	13.74	13.63	0.01	7020	13.77	13.63										
barchart	ebsb	+0.07%	13.74	13.63	+0.01	8,097	13.77	13.63	13.73	14.30	9.85		19.27	$308.74 m			+0.63	
barrons	ebsb	0.07%	13.74	13.63	+0.01	7,020	13.77	13.63				22.08 million		$306.60 million	ebsb has not issued dividends in more than 1 year.			
bloomberg	ebsb	0.073%	13.740	13.630	0.010	7,020	13.770	13.630		14.30	9.85	22.412mil	17.844	307.946mil			0.770	
boston-com	ebsb	+0.0728%	13.74 usd	13.63	+0.0100	7,020	13.77	13.63	13.73	14.30	9.850	22,412,374						
bostonmerchant	ebsb	+0.0728%	13.74 usd	13.63	+0.0100	7,020	13.77	13.63	13.73	14.30	9.850	22,412,374						
business-insider	ebsb	+0.0728%	13.74 usd	13.63	+0.0100	7,020	13.77	13.63	13.73	14.30	9.850	22,412,374						
chron	ebsb	+0.0728%	13.74 usd	13.63	+0.0100	7,020	13.77	13.63	13.73	14.30	9.850	22,412,374						
cio-com	ebsb	+0.07%	13.74 usd	13.63	+0.0100	7,020	13.77	13.63	13.73	14.30	9.850	22,412,374	21.81	308m				
cnn-money	ebsb	+0.07%	13.74	13.63	+0.01	7,020	13.77	13.63	13.73				21.8	$307.9m				
easystockalterts	ebsb	0.07%	13.74	13.63	+0.01	7020	13.77	13.63	13.73	14.30	9.85		21.81				0.63	
eresearch-fidelity-com	ebsb	0.07%	13.7400	13.6300	0.0100	7,020	13.7700	13.6300	13.7300	14.3000	9.8500	22,412,000	21.79	$307.72m				
finance-abc7-com	ebsb	+0.0728%	13.74 usd	13.63	+0.0100	7,020	13.77	13.63	13.73	14.30	9.850	22,412,374						
finance-abc7chicago-com	ebsb	+0.0728%	13.74 usd	13.63	+0.0100	7,020	13.77	13.63	13.73	14.30	9.850	22,412,374						
financial-content	ebsb	+0.0728%	13.74 usd	13.63	+0.0100	7,020	13.77	13.63	13.73	14.30	9.850	22,412,374						
finapps-forbes-com	ebsb	0.1%	$13.74	13.63	0.01	7,020	13.77	13.63	13.73	14.30	9.85	22 mil	21.8	308 mil	0.0	0.00	0.63	
finviz	ebsb	0.07%	13.74			7,020			13.73	-3.92%	39.49%	22.41m	22.16	307.91m			0.62	
fool	ebsb	+0.07%	$13.74	$13.63	0.01	6,278	$13.77	$13.63	$13.73	$14.30	$9.85		22.00	$307.95m				
foxbusiness	ebsb		$13.74		+0.01	7,020			$13.73									
google-finance	ebsb	(0.07%)	13.74	13.63	+0.01	7,020.00	13.77	13.63		14.30	9.85	22.41m	22.09	307.95m			0.62	
howthemarketworks	ebsb	0.073%	13.74	13.63	0.01	6,278	13.77	13.63	13.73									
hpcwire	ebsb	+0.0728%	13.74 usd	13.63	+0.0100	7,020	13.77	13.63	13.73	14.30	9.850	22,412,374						
insidestocks	ebsb	+0.07%	13.74	13.63	+0.01	7020	13.77	13.63										
investopedia	ebsb	+0.07 %	$13.74	13.63	+0.01				13.73									
investorguide	ebsb	+0.07%	13.74	13.63	+0.01		13.77	13.63		14.30	9.85		21.79	299.1m			0.63	
marketintellisearch	ebsb	0.07 %	$13.74	$13.63	0.01	3.40k	$13.77	$13.63	$13.73			22.41m	22.15	0.31b	0.0 %		0.62	
marketwatch	ebsb	+0.07%	$13.74	open: 13.63	+0.01	742	$13.77	$13.63	$13.73	$14.30	$9.85		22.12	$306.60m			0.62	
minyanville	ebsb	+0.0728%	13.74 usd	13.63	+0.0100	7,020	13.77	13.63	13.73	14.30	9.850	22,412,374						
msn-money	ebsb	+0.07%	13.74	13.63	+0.01	7,020	13.77	13.63	13.73	14.30	9.85	22.41 mil	21.81	307.72 mil			0.62	
nasdaq-com	ebsb	0.07%	$ 13.74	$ 13.63	0.01	7,020	$ 13.77	$ 13.63	$ 13.73	$ 14.30	$ 9.85	22,412,000	21.81	$ 307,940,880			$ 0.63	
optimum	ebsb	+0.07%	13.74 ( 4:30 pm edt)	13.63	+0.01	7,020	13.77	13.63	13.73	14.30	9.85	22.41m	21.8	307.9m			0.63	
paidcontent	ebsb	+0.0728%	13.74 usd	13.63	+0.0100	7,020	13.77	13.63	13.73	14.30	9.850	22,412,374						
pc-quote	ebsb	0.07%	13.74	13.63	0.01	7,020	13.77	13.63	13.73	14.30	9.85	22,395,691	21.79365	307,717,000				
personal-wealth-biz	ebsb	+0.07%	13.74	13.63		7,020	13.77	13.63	13.73	14.30	9.85		21.79			0.00	0.63	
predictwallstreet	ebsb	+0.07%	13.74		+0.01	7,020												
raymond-james	ebsb	0.07	13.74	13.63	0.01	7,020	13.77	13.63	13.74	14.30	9.85		21.81				0.63	
renewable-energy-world	ebsb	+0.0728%	13.74 usd	13.63	+0.0100	7,020	13.77	13.63	13.73	14.30	9.850	22,412,374						
screamingmedia	ebsb	+0.07%	$	open: 13.63	+0.01	742	$13.77	$13.63	$13.73	$14.30	$9.85		22.12	$306.60m			0.62	
scroli	ebsb	%	ebsb			0												
simple-stock-quotes	ebsb	+0.07%	last trade: 13.74		change: 0.010								p/e ratio: 21.79					
smartmoney	ebsb	(0.07%)	13.74	$13.63	0.01	7,020	$13.77	$13.63	$13.73	$14.30	$9.85			307,700	0.00%	$0.00		
stocknod	ebsb	+0.0728%	13.74 usd	13.63	+0.0100	7,020	13.77	13.63	13.73	14.30	9.850	22,412,374						
stockpickr	ebsb	0.07%	$13.74 0.01 | 0.07%	13.63	0.01	7.02k	13.77	13.63	13.73	14.30	9.85							
stocksmart	ebsb	%	$13.29	11.65		1,548	13.81	13.24										
stocktwits	ebsb	0.00%	13.73		0.00													
streetinsider-com	ebsb	0.07%	13.74	$13.63	+0.01	7,020	$13.77	$13.63	$13.73	$14.30	$9.85		21.81				$0.63	
thecramerreport	ebsb		13.74	13.63	+0.01	7020	13.77	13.63										
thestree	ebsb	0.07%	$13.74	13.63	0.01	7020	13.77	13.63	13.73	-14.3	9.85	2.2412374e7		3.06601276e8				
tickerspy	ebsb	0.07%	$13.74	13.63	+0.01	7,020	13.77	13.63	13.73	14.30	9.85		21.8	312.8m	0.00%	$0.00		
tmx-quotemedia	ebsb	0.07%	13.740	13.630	0.010	7,020	13.770	13.630	13.730	14.300	9.850	22,412,374	21.80	307,946,019			0.63	
updown	ebsb	0.07%	$13.74	$13.63	$0.01	6,278	$13.77	$13.63	$13.73	$14.30	$9.85	22.41b	22.04	$308m			0.62	
wallstreetsurvivor	ebsb	0.07%	13.74	13.63	0.01	6,278	13.77	13.63		14.30	10.25		21.80	$308m			0.61	
yahoo-finance	ebsb	0.07%	13.74	13.63	0.01	7,020	13.77	13.63	13.73	14.30	9.85		21.81	299.11m			0.63	
ycharts-com	ebsb	-0.07%	13.73		-0.01					14.30	9.85		21.79	308.51m	0.00%		0.63	
zacks	ebsb	(0.07%)	13.74		0.01	vol.  7,020	13.77	13.63		14.30	9.85		19.34	307.72 m	0.00	0.00	.71	
advfn	klic	-3.49	11.34	11.5	-0.41	1564099	11.64	11.23										
barchart	klic	-3.49%	11.34	11.50	-0.41	1,474,188	11.64	11.23	11.75	12.72	5.27		4.87	$809.79 m			+2.18	
barrons	klic	3.49%	11.34	11.50	-0.41	1.545m	11.64	11.23				73.55 million		$813.59 million	klic has not issued dividends in more than 1 year.	$0.04		
bloomberg	klic	-3.489%	11.340	11.500	-0.410	1,564,099	11.640	11.230		12.72	5.27	71.999mil	5.085	816.464mil			2.230	
boston-com	klic	-3.489%	11.34 usd	11.50	-0.4100	1,562,599	11.64	11.23	11.75	12.72	5.270	71,998,581						
bostonmerchant	klic	-3.489%	11.34 usd	11.50	-0.4100	1,562,599	11.64	11.23	11.75	12.72	5.270	71,998,581						
business-insider	klic	-3.489%	11.34 usd	11.50	-0.4100	1,562,599	11.64	11.23	11.75	12.72	5.270	71,998,581						
chron	klic	-3.489%	11.34 usd	11.50	-0.4100	1,558,790	11.64	11.23	11.75	12.72	5.270	71,998,581						
cio-com	klic	-3.49%	11.34 usd	11.50	-0.4100	1,558,790	11.64	11.23	11.75	12.72	5.270	71,998,581	5.226	816m				
cnn-money	klic	-3.49%	11.34	11.50	-0.41	1,557,442	11.64	11.23	11.75				5.2	$816.5m				
easystockalterts	klic	-3.57%	11.34	11.50	-0.41	1556217	11.64	11.23	11.75	12.72	5.27		5.23				2.17	
eresearch-fidelity-com	klic	-3.49%	11.3400	11.5000	-0.4100	1,560,290	11.6400	11.2300	11.7500	12.7200	5.2700	71,999,000	5.39	$845.99m				
finance-abc7-com	klic	-3.489%	11.34 usd	11.50	-0.4100	1,558,790	11.64	11.23	11.75	12.72	5.270	71,998,581						
finance-abc7chicago-com	klic	-3.489%	11.34 usd	11.50	-0.4100	1,558,790	11.64	11.23	11.75	12.72	5.270	71,998,581						
financial-content	klic	-3.489%	11.34 usd	11.50	-0.4100	1,558,790	11.64	11.23	11.75	12.72	5.270	71,998,581						
finapps-forbes-com	klic	-3.5%	$11.34	11.50	-0.41	1,560,290	11.64	11.23	11.75	12.72	5.27	72 mil	5.2	816 mil	0.0	0.00	2.18	
finviz	klic	-3.49%	11.34			1,557,717			11.75	-10.85%	115.18%	72.00m	5.39	846.00m			2.18	
fool	klic	-3.49%	$11.34	$11.50	-0.41	1,557,442	$11.64	$11.23	$11.75	$12.72	$5.27		5.20	$816.46m				
foxbusiness	klic		$11.34		-0.41	1,564,199			$11.75									
google-finance	klic	(-3.49%)	11.34	11.50	-0.41	1.56m	11.64	11.23		12.72	5.27	72.00m	5.21	816.46m			2.18	
howthemarketworks	klic	-3.489%	11.34	11.5	-0.41	1,555,942	11.64	11.23	11.75									
hpcwire	klic	-3.489%	11.34 usd	11.50	-0.4100	1,562,599	11.64	11.23	11.75	12.72	5.270	71,998,581						
insidestocks	klic	-3.49%	11.34	11.50	-0.41	1564199	11.64	11.23					price earnings ratio: 5.20					
investopedia	klic	-3.49 %	$11.34	11.50	-0.41				11.75									
investorguide	klic	-3.49%	11.34	11.51	-0.41			11.30		12.72	5.27		5.39	816.5m			2.179	
marketintellisearch	klic	-3.49 %	$11.34	$11.51	-0.41	1537.70k	$11.64	$11.23	$11.75			72.00m	5.39	0.85b	0.0 %		2.18	
marketwatch	klic	-3.49%	$11.34	open: 11.50	-0.41	17,582	$11.64	$11.23	$11.75	$12.72	$5.27		5.19	$813.59m			2.19	
minyanville	klic	-3.489%	11.34 usd	11.50	-0.4100	1,558,790	11.64	11.23	11.75	12.72	5.270	71,998,581						
msn-money	klic	-3.49%	11.34	11.50	-0.41	1.56 mil	11.64	11.23	11.75	12.72	5.27	72.00 mil	5.23	845.98 mil			2.18	
nasdaq-com	klic	3.49%	$ 11.34	$ 11.50	0.41	1,560,290	$ 11.64	$ 11.23	$ 11.75	$ 12.72	$ 5.27	71,999,000	5.2	$ 816,468,660			$ 2.18	
optimum	klic	-3.49%	11.34 ( 4:00 pm edt)	11.50	-0.41	1,555,942	11.64	11.23	11.75	12.72	5.27	72.00m	5.2	816.5m			2.17	
paidcontent	klic	-3.489%	11.34 usd	11.50	-0.4100	1,558,790	11.64	11.23	11.75	12.72	5.270	71,998,581						
pc-quote	klic	-3.49%	11.34	11.5	-0.41	1,564,199	11.64	11.23	11.75	12.72	5.27	74,602,143	5.41475	845,988,000				
personal-wealth-biz	klic	-3.49%	11.34	11.51	-0.41	1,564,199	11.64	11.23	11.75	12.72	5.27		5.39			0.00	2.179	
predictwallstreet	klic	0.00%	11.75		0.00													
raymond-james	klic	-3.49	11.34	11.50	-0.41	1,560,290	11.64	11.23	11.34	12.72	5.27		5.04				2.25	
renewable-energy-world	klic	-3.489%	11.34 usd	11.50	-0.4100	1,558,790	11.64	11.23	11.75	12.72	5.270	71,998,581						
screamingmedia	klic	-3.49%	$	open: 11.50	-0.41	17,582	$11.64	$11.23	$11.75	$12.72	$5.27		5.19	$813.59m			2.19	
scroli	klic	%	klic			0												
simple-stock-quotes	klic	-3.49%	last trade: 11.34		change: -0.410								p/e ratio: 5.39					
smartmoney	klic	(-3.49%)	11.34	$11.50	-0.41	1,564,099	$11.64	$11.23	$11.75	$12.72	$5.27			846,000	0.00%	$0.00		
stocknod	klic	-3.489%	11.34 usd	11.50	-0.4100	1,562,599	11.64	11.23	11.75	12.72	5.270	71,998,581						
stockpickr	klic	-3.49%	$11.34 -0.41 | -3.49%	11.50	-0.41	1.56m	11.64	11.23	11.75	12.72	5.27							
stocksmart	klic	.0 %	$11.71	7.21	0	231,667	12.07	11.71										
stocktwits	klic	-3.40%	11.35		-0.40													
streetinsider-com	klic	3.49%	11.34	$11.50	-0.41	1,556,217	$11.64	$11.23	$11.75	$12.72	$5.27		5.23				$2.17	
thecramerreport	klic		11.34	11.51	-0.41	1564099	11.64	11.23										
thestree	klic	-3.49%	$11.34	11.5	-0.41	1560290	11.64	11.23	11.75	-12.72	5.27	7.1998581e7		8.13583965e8				
tickerspy	klic	-3.49%	$11.34	11.50	-0.41	1,557,717	11.64	11.23	11.75	12.72	5.27		5.4	843.8m	0.00%	$0.00		
tmx-quotemedia	klic	-3.49%	11.340	11.500	-0.410	1,564,199	11.640	11.230	11.750	12.720	5.270	71,998,581	5.40	816,463,909			2.17	
updown	klic	-3.49%	$11.34	$11.50	-$0.41	1,545,442	$11.64	$11.23	$11.75	$12.72	$5.27	71.99b	5.19	$846m			2.26	
wallstreetsurvivor	klic	-3.49%	11.34	11.50	-0.41	1,555,942	11.64	11.23		12.72	5.27		5.40	$846m			1.92	
yahoo-finance	klic	3.49%	11.34	11.51	0.41	1,560,290	11.64	11.23	11.75	12.72	5.27		5.20	816.46m			2.18	
ycharts-com	klic	-3.40%	11.35		-0.40					12.72	5.27		5.21	810.50m	0.00%		2.18	
zacks	klic	(-3.49%)	11.34		-0.41	vol.  1,560,290	11.64	11.23		12.72	5.27		5.06	845.99 m	0.00	0.00	2.32	
advfn	adtn	-1.41	41.95	41.94	-0.6	1004686	42.48	41.55										
barchart	adtn	-1.41%	41.95	42.24	-0.60	1,004,686	42.48	41.55	42.55	47.59	27.56		19.99	$2.71 b	0.89%	$0.36	+2.02	
barrons	adtn	1.41%	41.95	41.94	-0.60	1.005m	42.48	41.55				63.88 million		$2.61 billion	0.86%	$0.09		
bloomberg	adtn	-1.410%	41.950	41.940	-0.600	1,004,686	42.480	41.550		47.70	27.83	64.670mil	22.196	2,712.913mil	0.858	0.090 regular cash	1.890	
boston-com	adtn	-1.410%	41.95 usd	41.94	-0.6000	1,004,686	42.48	41.55	42.55	47.70	26.86	64,670,146						
bostonmerchant	adtn	-1.410%	41.95 usd	41.94	-0.6000	1,004,686	42.48	41.55	42.55	47.70	26.86	64,670,146						
business-insider	adtn	-1.410%	41.95 usd	41.94	-0.6000	1,004,686	42.48	41.55	42.55	47.70	26.86	64,670,146						
chron	adtn	-1.410%	41.95 usd	41.94	-0.6000	1,004,686	42.48	41.55	42.55	47.70	26.86	64,670,146						
cio-com	adtn	-1.41%	41.95 usd	41.94	-0.6000	1,004,686	42.48	41.55	42.55	47.70	26.86	64,670,146	20.87	3b	0.9	0.36		
cnn-money	adtn	-1.41%	41.95	41.94	-0.60	1,004,686	42.48	41.55	42.55				20.9	$2.7b	0.86%			
easystockalterts	adtn	-1.43%	41.95	41.94	-0.60	1004686	42.48	41.55	42.55	47.70	27.16		20.87				2.01	
eresearch-fidelity-com	adtn	-1.41%	41.9500	41.9400	-0.6000	1,004,686	42.4800	41.5500	42.5500	47.7000	27.8300	64,670,000	19.99	$2.75b	0.85%	$0.090000		
finance-abc7-com	adtn	-1.410%	41.95 usd	41.94	-0.6000	1,004,686	42.48	41.55	42.55	47.70	26.86	64,670,146						
finance-abc7chicago-com	adtn	-1.410%	41.95 usd	41.94	-0.6000	1,004,686	42.48	41.55	42.55	47.70	26.86	64,670,146						
financial-content	adtn	-1.410%	41.95 usd	41.94	-0.6000	1,004,686	42.48	41.55	42.55	47.70	26.86	64,670,146						
finapps-forbes-com	adtn	-1.4%	$41.95	41.94	-0.60	1,004,686	42.48	41.55	42.55	47.70	27.83	65 mil	20.8	3 bil	0.9	0.36	2.02	
finviz	adtn	-1.41%	41.95			1,004,686			42.55	-11.86%	52.24%	64.67m	20.87	2.71b		0.36	2.01	
fool	adtn	-1.41%	$41.95	$41.94	-0.60	998,307	$42.48	$41.55	$42.55	$47.70	$27.83		19.90	$2.71b	1.70%	0.36		
foxbusiness	adtn		$41.95		-0.60	1,004,886			$42.55									
google-finance	adtn	(-1.41%)	41.95	41.94	-0.60	1.00m	42.48	41.55		47.70	27.83	64.67m	20.85	2.71b	0.86	0.09	2.01	
howthemarketworks	adtn	-1.41%	41.95	41.94	-0.6	998,207	42.48	41.55	42.55									
hpcwire	adtn	-1.410%	41.95 usd	41.94	-0.6000	1,004,686	42.48	41.55	42.55	47.70	26.86	64,670,146						
insidestocks	adtn	-1.41%	41.95	42.24	-0.60	1004886	42.48	41.55					price earnings ratio: 23.44					
investopedia	adtn	-1.41 %	$41.95	41.94	-0.60				42.55									
investorguide	adtn	-1.41%	41.95	41.90	-0.60		42.48	41.55		47.70	27.83		21.19	2.713b			2.008	
marketintellisearch	adtn	-1.41 %	$41.95	$41.90	-0.60	956.20k	$42.48	$41.55	$42.55			64.67m	21.17	2.75b	0.85 %		2.01	
marketwatch	adtn	-1.41%	$41.94	open: 41.94	-0.60	43,857	$42.48	$41.55	$42.55	$47.70	$27.83		38.39	$2.61b	0.86%	0.09	1.09	
minyanville	adtn	-1.410%	41.95 usd	41.94	-0.6000	1,004,686	42.48	41.55	42.55	47.70	26.86	64,670,146						
msn-money	adtn	-1.41%	41.95	41.94	-0.60	1 mil	42.48	41.55	42.55	47.70	27.83	64.67 mil	20.87	2.75 bil	0.85%	0.36	2.01	
nasdaq-com	adtn	1.41%	$ 41.95	$ 41.94	0.60	1,004,686	$ 42.48	$ 41.55	$ 42.55	$ 47.70	$ 27.83	64,670,000	20.77	$ 2,712,906,500	0.85 %	$0.360000	$ 2.02	
optimum	adtn	-1.41%	41.95 ( 4:30 pm edt)	41.94	-0.60	1,004,686	42.48	41.55	42.55	47.70	27.16	64.67m	20.9	2.7b	0.86	0.36	2.01	
paidcontent	adtn	-1.410%	41.95 usd	41.94	-0.6000	1,004,686	42.48	41.55	42.55	47.70	26.86	64,670,146						
pc-quote	adtn	-1.41%	41.95	41.94	-0.60	1,004,686	42.48	41.55	42.55	47.70	27.83	65,594,958	21.16915	2,751,709,000		0.09		
personal-wealth-biz	adtn	-1.41%	41.95	41.90	-0.60	1,004,886	42.48	41.55	42.55	47.70	27.83		21.19		0.85	0.36	2.008	
predictwallstreet	adtn	-1.41%	42.50		-0.60	1,004,686												
raymond-james	adtn	-1.41	41.95	41.94	-0.60	1,004,686	42.48	41.55	41.95	47.70	27.83		20.36				2.06	
renewable-energy-world	adtn	-1.410%	41.95 usd	41.94	-0.6000	1,004,686	42.48	41.55	42.55	47.70	26.86	64,670,146						
screamingmedia	adtn	-1.41%	$	open: 41.94	-0.60	43,857	$42.48	$41.55	$42.55	$47.70	$27.83		38.39	$2.61b	0.86%	0.09	1.09	
scroli	adtn	%	adtn			0												
simple-stock-quotes	adtn	-1.41%	last trade: 41.95		change: -0.600								p/e ratio: 21.19					
smartmoney	adtn	(-1.41%)	41.95	$41.94	-0.60	1,004,686	$42.48	$41.55	$42.55	$47.70	$27.83			2,751,700	0.85%	$0.09		
stocknod	adtn	-1.410%	41.95 usd	41.94	-0.6000	1,004,686	42.48	41.55	42.55	47.70	26.86	64,670,146						
stockpickr	adtn	-1.41%	$41.95 -0.60 | -1.41%	41.94	-0.60	1.00m	42.48	41.55	42.55	47.70	27.83							
stocksmart	adtn	.0 %	$41.48	36.39	0	146,010	43.37	41.41										
stocktwits	adtn	-1.53%	41.90		-0.65													
streetinsider-com	adtn	1.41%	41.95	$41.94	-0.6	1,004,686	$42.48	$41.55	$42.55	$47.70	$27.16		20.87				$2.01	
thecramerreport	adtn		41.74	41.90	-0.81	736715	42.48	41.55										
thestree	adtn	-1.41%	$41.95	41.94	-0.6	1004686	42.48	41.55	42.55	-47.7	27.83	6.4670146e7		2.611380495e9				
tickerspy	adtn	-1.41%	$41.95	41.94	-0.60	1,004,686	42.48	41.55	42.55	47.70	27.83		21.2	2.7b	0.85%	$0.09		
tmx-quotemedia	adtn	-1.41%	41.950	41.940	-0.600	1,004,886	42.480	41.550	42.550	47.700	27.830	64,670,146	21.20	2,712,912,625	0.858	0.090 usd	2.01	
updown	adtn	-1.41%	$41.95	$41.94	-$0.60	960,844	$42.48	$41.55	$42.55	$47.70	$27.83	64.67b	20.62	$2.75b			2.06	
wallstreetsurvivor	adtn	-1.41%	41.95	41.94	-0.60	998,207	42.48	41.55		47.70	28.51		21.20	$3b	0.80%	0.36 -	1.78	
yahoo-finance	adtn	1.41%	41.95	41.90	0.60	1,004,686	42.48	41.55	42.55	47.70	27.83		20.89	2.71b	0.90%	0.36	2.01	
ycharts-com	adtn	-1.53%	41.90		-0.65					47.70	27.16		20.85	2.70b	0.91%		2.01	
zacks	adtn	(-1.41%)	41.95		-0.60	vol.  1,004,686	42.48	41.55		47.70	27.16		21.06	2.75 b	0.85	0.36	2.02	
advfn	hk	-2.19	24.57	24.67	-0.55	5626151	25.02	24.23										
barchart	hk	-2.19%	24.57	24.67	-0.55	5,626,151	25.02	24.23	25.12	27.45	14.32		51.75	$7.43 b			+0.11	
barrons	hk	2.19%	24.57	24.67	-0.55	5.617m	25.02	24.23				302.48 million		$7.55 billion	hk has not issued dividends in more than 1 year.			
bloomberg	hk	-2.189%	24.570	24.670	-0.550	5,626,151	25.020	24.230		27.45	14.32	303.787mil	43.875	7,464.048mil			0.560	
boston-com	hk	-2.189%	24.57 usd	24.67	-0.5500	5,626,151	25.02	24.23	25.12	27.27	14.32	303,787,055						
bostonmerchant	hk	-2.189%	24.57 usd	24.67	-0.5500	5,626,151	25.02	24.23	25.12	27.27	14.32	303,787,055						
business-insider	hk	-2.189%	24.57 usd	24.67	-0.5500	5,626,151	25.02	24.23	25.12	27.27	14.32	303,787,055						
chron	hk	-2.189%	24.57 usd	24.67	-0.5500	5,626,151	25.02	24.23	25.12	27.27	14.32	303,787,055						
cio-com	hk	-2.19%	24.57 usd	24.67	-0.5500	5,626,151	25.02	24.23	25.12	27.27	14.32	303,787,055	94.50	7b				
cnn-money	hk	-2.19%	24.57	24.67	-0.55	5,621,551	25.02	24.23	25.12				94.5	$7.5b				
easystockalterts	hk	-2.23%	24.57	24.67	-0.55	5626151	25.02	24.23	25.12	27.45	14.32		94.50				0.26	
eresearch-fidelity-com	hk	-2.19%	24.5700	24.6700	-0.5500	5,626,151	25.0200	24.2300	25.1200	27.4500	14.3200	303,787,000	96.62	$7.63b				
finance-abc7-com	hk	-2.189%	24.57 usd	24.67	-0.5500	5,626,151	25.02	24.23	25.12	27.27	14.32	303,787,055						
finance-abc7chicago-com	hk	-2.189%	24.57 usd	24.67	-0.5500	5,626,151	25.02	24.23	25.12	27.27	14.32	303,787,055						
financial-content	hk	-2.189%	24.57 usd	24.67	-0.5500	5,626,151	25.02	24.23	25.12	27.27	14.32	303,787,055						
finapps-forbes-com	hk	-2.2%	$24.57	24.67	-0.55	5,626,151	25.02	24.23	25.12	27.45	14.32	304 mil	223.4	7 bil	0.0	0.00	0.11	
finviz	hk	-2.19%	24.57			5,623,951			25.12	-10.49%	71.58%	303.79m	94.50	7.46b			0.26	
fool	hk	-2.19%	$24.57	$24.67	-0.55	5,621,551	$25.02	$24.23	$25.12	$27.45	$14.32		254.10	$7.46b				
foxbusiness	hk		$24.57		-0.55	5,626,151			$25.12									
google-finance	hk	(-2.19%)	24.57	24.67	-0.55	5.63m	25.02	24.23		27.45	14.32	303.79m	95.20	7.46b			0.26	
howthemarketworks	hk	-2.189%	24.57	24.67	-0.55	5,618,056	25.02	24.23	25.12									
hpcwire	hk	-2.189%	24.57 usd	24.67	-0.5500	5,626,151	25.02	24.23	25.12	27.27	14.32	303,787,055						
insidestocks	hk	-2.19%	24.57	24.67	-0.55	5618056	25.02	24.23					price earnings ratio: 51.19					
investopedia	hk	-2.19 %	$24.57	24.67	-0.55				25.12									
investorguide	hk	-2.19%	24.57	24.67	-0.55		25.02	24.23		27.30	14.32		241.54	7.464b			0.104	
marketintellisearch	hk	-2.19 %	$24.57	$24.67	-0.55	5591.90k	$25.02	$24.23	$25.12			303.79m	96.62	7.63b	0.0 %		0.26	
marketwatch	hk	-2.19%	$24.75	open: 24.67	-0.55	8,385	$25.02	$24.23	$25.12	$27.45	$14.32		95.86	$7.55b			0.26	
minyanville	hk	-2.189%	24.57 usd	24.67	-0.5500	5,626,151	25.02	24.23	25.12	27.27	14.32	303,787,055						
msn-money	hk	-2.19%	24.57	24.67	-0.55	5.63 mil	25.02	24.23	25.12	27.45	14.32	303.79 mil	94.50	7.63 bil			0.10	
nasdaq-com	hk	2.19%	$ 24.57		0.55	5,626,151	$ 25.02	$ 24.23	$ 25.12	$ 27.45	$ 14.32	303,787,000	223.36	$ 7,464,046,590			$ 0.11	
optimum	hk	-2.19%	24.57 ( 4:15 pm edt)	24.67	-0.55	5,626,151	25.02	24.23	25.12	27.45	14.32	303.79m	94.5	7.5b			0.26	
paidcontent	hk	-2.189%	24.57 usd	24.67	-0.5500	5,626,151	25.02	24.23	25.12	27.27	14.32	303,787,055						
pc-quote	hk	-2.19%	24.57	24.67	-0.55	5,626,151	25.02	24.23	25.12	27.45	14.32	310,587,277	96.61538	7,631,129,000				
personal-wealth-biz	hk	-2.19%	24.57	24.67	-0.55	5,626,151	25.02	24.23	25.12	27.30	14.32		241.54			0.00	0.104	
predictwallstreet	hk	-2.19%	24.57		-0.55	5,626,151												
raymond-james	hk	-2.19	24.57	24.67	-0.55	5,626,151	25.02	24.23	24.57	27.45	14.32		94.50				0.26	
renewable-energy-world	hk	-2.189%	24.57 usd	24.67	-0.5500	5,626,151	25.02	24.23	25.12	27.27	14.32	303,787,055						
screamingmedia	hk	-2.19%	$	open: 24.67	-0.55	8,345	$25.02	$24.23	$25.12	$27.45	$14.32		95.86	$7.55b			0.26	
scroli	hk	%	hk			0												
simple-stock-quotes	hk	-2.19%	last trade: 24.57		change: -0.550								p/e ratio: 241.54					
smartmoney	hk	(-2.19%)	24.57	$24.67	-0.55	5,626,151	$25.02	$24.23	$25.12	$27.45	$14.32			7,631,100	0.00%	$0.00		
stocknod	hk	-2.189%	24.57 usd	24.67	-0.5500	5,626,151	25.02	24.23	25.12	27.27	14.32	303,787,055						
stockpickr	hk	-2.19%	$24.57 -0.55 | -2.19%	24.67	-0.55	5.62m	25.02	24.23	25.12	27.45	14.32							
stocksmart	hk	.0 %	$25.94	18.08	0	532,193	27.43	25.86										
stocktwits	hk	-2.19%	24.57		-0.55													
streetinsider-com	hk	2.19%	24.57	$24.67	-0.55	5,626,151	$25.02	$24.23	$25.12	$27.45	$14.32		94.50				$0.26	
thecramerreport	hk		24.57	24.67	-0.55	5626151	25.02	24.23										
thestree	hk	-2.19%	$24.57	24.67	-0.55	5621551	25.02	24.23	25.12	-27.45	14.32	3.03787055e8		7.546070446e9				
tickerspy	hk	-2.19%	$24.57	24.67	-0.55	5,626,151	25.02	24.23	25.12	27.45	14.32		96.6	7.6b	0.00%	$0.00		
tmx-quotemedia	hk	-2.19%	24.570	24.670	-0.550	5,626,151	25.020	24.230	25.120	27.450	14.320	303,787,055	251.20	7,464,047,941			0.10	
updown	hk	-2.19%	$24.57	$24.67	-$0.55	5,617,656	$25.02	$24.23	$25.12	$27.45	$14.32	303.78b	241.26	$7.63b			0.10	
wallstreetsurvivor	hk	-2.19%	24.57	24.67	-0.55	5,618,056	25.02	24.23		27.45	14.32		251.20	$8b			0.62	
yahoo-finance	hk	2.19%	24.57	24.67	0.55	5,626,151	25.02	24.23	25.12	27.45	14.32		236.25	7.46b			0.10	
ycharts-com	hk	-2.05%	24.57		-0.52					27.45	14.32		255.94	7.43b	0.00%		0.10	
zacks	hk	(-2.19%)	24.57		-0.55	vol.  5,626,151	25.02	24.23		27.45	14.32		52.33	7.63 b	0.00	0.00	.48	
advfn	wat	-0.02	98.55	97.36	-0.02	416699	98.55	97.0235										
barchart	wat	-0.02%	98.55	97.36	-0.02	416,699	98.55	97.02	98.57	100.00	60.01		22.74	$9.00 b			+4.29	
barrons	wat	0.02%	98.55	97.36	-0.02	415,826	98.55	97.024				94.06 million		$8.98 billion	wat has not issued dividends in more than 1 year.			
bloomberg	wat	-0.020%	98.550	97.360	-0.020	416,699	98.550	97.024		100.00	60.01	91.639mil	23.134	9,030.991mil			4.260	
boston-com	wat	-0.0203%	98.55 usd	97.36	-0.0200	416,699	98.55	97.02	98.57	100.00	60.01	91,638,667						
bostonmerchant	wat	-0.0203%	98.55 usd	97.36	-0.0200	416,699	98.55	97.02	98.57	100.00	60.01	91,638,667						
business-insider	wat	-0.0203%	98.55 usd	97.36	-0.0200	416,699	98.55	97.02	98.57	100.00	60.01	91,638,667						
chron	wat	-0.0203%	98.55 usd	97.36	-0.0200	416,699	98.55	97.02	98.57	100.00	60.01	91,638,667						
cio-com	wat	-0.02%	98.55 usd	97.36	-0.0200	416,699	98.55	97.02	98.57	100.00	60.01	91,638,667	23.03	9b				
cnn-money	wat	-0.02%	98.55	97.36	-0.02	416,799	98.55	97.02	98.57				23.0	$9.0b				
easystockalterts	wat	-0.02%	98.55	97.36	-0.02	416699	98.55	97.02	98.57	100.00	60.01		23.03				4.28	
eresearch-fidelity-com	wat	-0.02%	98.5500	97.3600	-0.0200	416,699	98.5500	97.0235	98.5700	100.0000	60.0100	91,639,000	22.98	$9.03b				
finance-abc7-com	wat	-0.0203%	98.55 usd	97.36	-0.0200	416,699	98.55	97.02	98.57	100.00	60.01	91,638,667						
finance-abc7chicago-com	wat	-0.0203%	98.55 usd	97.36	-0.0200	416,699	98.55	97.02	98.57	100.00	60.01	91,638,667						
financial-content	wat	-0.0203%	98.55 usd	97.36	-0.0200	416,699	98.55	97.02	98.57	100.00	60.01	91,638,667						
finapps-forbes-com	wat	-0.0%	$98.55	97.36	-0.02	416,699	98.55	97.02	98.57	100.00	60.01	92 mil	23.0	9 bil	0.0	0.00	4.29	
finviz	wat	-0.02%	98.55			416,699			98.57	-1.45%	64.22%	91.64m	22.97	9.03b			4.29	
fool	wat	-0.02%	$98.55	$97.36	-0.02	416,599	$98.55	$97.02	$98.57	$100.00	$60.01		22.90	$9.03b				
foxbusiness	wat		$98.55		-0.02	416,699			$98.57									
google-finance	wat	(-0.02%)	98.55	97.36	-0.02	416,699.00	98.55	97.02		100.00	60.01	91.64m	23.00	9.03b			4.29	
howthemarketworks	wat	-0.02%	98.55	97.36	-0.02	415,926	98.55	97.0235	98.57									
hpcwire	wat	-0.0203%	98.55 usd	97.36	-0.0200	416,699	98.55	97.02	98.57	100.00	60.01	91,638,667						
insidestocks	wat	-0.02%	98.55	97.36	-0.02	415926	98.55	97.02					price earnings ratio: 22.76					
investopedia	wat	-0.02 %	$98.55	97.36	-0.02				98.57									
investorguide	wat	-0.02%	98.55	97.36	-0.02		98.55	97.0235		100.00	60.01		23.01	9.031b			4.284	
marketintellisearch	wat	-0.02 %	$98.55	$97.36	-0.02	380.90k	$98.55	$97.02	$98.57			91.64m	22.98	9.03b	0.0 %		4.29	
marketwatch	wat	-0.02%	$97.86	open: 97.36	-0.02	6,854	$98.55	$97.02	$98.57	$100.00	$60.01		40.25	$8.98b			2.45	
minyanville	wat	-0.0203%	98.55 usd	97.36	-0.0200	416,699	98.55	97.02	98.57	100.00	60.01	91,638,667						
msn-money	wat	-0.02%	98.55	97.36	-0.02	416,699	98.55	97.02	98.57	100.00	60.01	91.64 mil	23.03	9.03 bil			4.29	
nasdaq-com	wat	0.02%	$ 98.55		0.02	416,699	$ 98.55	$ 97.0235	$ 98.57	$ 100	$ 60.01	91,639,000	22.97	$ 9,031,023,450			$ 4.29	
optimum	wat	-0.02%	98.55 ( 4:15 pm edt)	97.36	-0.02	416,699	98.55	97.02	98.57	100.00	60.01	91.64m	23.0	9.0b			4.28	
paidcontent	wat	-0.0203%	98.55 usd	97.36	-0.0200	416,699	98.55	97.02	98.57	100.00	60.01	91,638,667						
pc-quote	wat	-0.02%	98.55	97.36	-0.02	416,699	98.55	97.0235	98.57	100.00	60.01	91,657,595	23.03037	9,032,856,000				
personal-wealth-biz	wat	-0.02%	98.55	97.36	-0.02	416,699	98.55	97.0235	98.57	100.00	60.01		23.01			0.00	4.284	
predictwallstreet	wat	-0.02%	98.55		-0.02	416,699												
raymond-james	wat	-0.02	98.55	97.36	-0.02	416,699	98.55	97.02	98.55	100.00	60.01		22.60				4.36	
renewable-energy-world	wat	-0.0203%	98.55 usd	97.36	-0.0200	416,699	98.55	97.02	98.57	100.00	60.01	91,638,667						
screamingmedia	wat	-0.02%	$	open: 97.36	-0.02	6,854	$98.55	$97.02	$98.57	$100.00	$60.01		40.25	$8.98b			2.45	
scroli	wat	-0.02%	wat 98.55	97.36	-0.02	324,037	98.55	97.02	98.57	100.00	60.01		23.00				4.29	
simple-stock-quotes	wat	-0.02%	last trade: 98.55		change: -0.020								p/e ratio: 23.01					
smartmoney	wat	(-0.02%)	98.55	$97.36	-0.02	416,699	$98.55	$97.02	$98.57	$100.00	$60.01			9,032,800	0.00%	$0.00		
stocknod	wat	-0.0203%	98.55 usd	97.36	-0.0200	416,699	98.55	97.02	98.57	100.00	60.01	91,638,667						
stockpickr	wat	-0.02%	$98.55 -0.02 | -0.02%	97.36	-0.02	416.70k	98.55	97.02	98.57	100.00	60.01							
stocksmart	wat	.0 %	$95.95	78.29	0	63,964	98.33	95.93										
stocktwits	wat	-0.02%	98.55		-0.02													
streetinsider-com	wat	0.02%	98.55	$97.36	-0.02	416,699	$98.55	$97.02	$98.57	$100.00	$60.01		23.03				$4.28	
thecramerreport	wat		98.55	97.36	-0.02	416699	98.55	97.0235										
thestree	wat	-0.02%	$98.55	97.36	-0.02	416699	98.55	97.02	98.57	-100.0	60.01	9.1638667e7		8.983338526e9				
tickerspy	wat	-0.02%	$98.55	97.36	-0.02	416,699	98.55	97.02	98.57	100.00	60.01		23.0	9.0b	0.00%	$0.00		
tmx-quotemedia	wat	-0.02%	98.550	97.360	-0.020	416,699	98.550	97.024	98.570	100.000	60.010	91,638,667	23.00	9,030,990,633			4.28	
updown	wat	-0.02%	$98.55	$97.36	-$0.02	408,945	$98.55	$97.02	$98.57	$100.00	$60.01	91.63b	22.60	$9.03b			4.36	
wallstreetsurvivor	wat	-0.02%	98.55	97.36	-0.02	415,926	98.55	97.02		100.00	60.01		23.00	$9b			4.06	
yahoo-finance	wat	0.02%	98.55	97.36	0.02	416,699	98.55	97.02	98.57	100.00	60.01		23.00	9.03b			4.28	
ycharts-com	wat	-0.02%	98.55		-0.02					100.00	60.01		23.03	9.00b	0.00%		4.28	
zacks	wat	(-0.02%)	98.55		-0.02	vol.  416,699	98.55	97.02			60.01		22.87	9.03 b	0.00	0.00	4.31	
advfn	txt	-0.68	23.3	23.08	-0.16	4652238	23.34	22.75										
barchart	txt	-0.68%	23.30	23.08	-0.16	4,652,238	23.34	22.75	23.46	28.82	16.79		26.62	$6.43 b	0.35%	$0.08	+0.38	
barrons	txt	0.68%	23.30	23.08	-0.16	4.647m	23.34	22.75				302.56 million		$7.05 billion	0.34%	$0.02		
bloomberg	txt	-0.682%	23.300	23.080	-0.160	4,652,238	23.340	22.750		28.87	16.66	276.620mil	29.125	6,445.246mil	0.343	0.020 regular cash	0.800	
boston-com	txt	-0.6820%	23.30 usd	23.08	-0.1600	4,652,238	23.34	22.75	23.46	28.87	16.02	276,619,984						
bostonmerchant	txt	-0.6820%	23.30 usd	23.08	-0.1600	4,652,238	23.34	22.75	23.46	28.87	16.02	276,619,984						
business-insider	txt	-0.6820%	23.30 usd	23.08	-0.1600	4,652,238	23.34	22.75	23.46	28.87	16.02	276,619,984						
chron	txt	-0.6820%	23.30 usd	23.08	-0.1600	4,651,079	23.34	22.75	23.46	28.87	16.02	276,619,984						
cio-com	txt	-0.68%	23.30 usd	23.08	-0.1600	4,651,079	23.34	22.75	23.46	28.87	16.02	276,619,984	77.67	6b	0.3	0.08		
cnn-money	txt	-0.68%	23.30	23.08	-0.16	4,644,002	23.34	22.75	23.46				77.7	$6.4b	0.34%			
easystockalterts	txt	-0.69%	23.30	23.08	-0.16	4651079	23.34	22.75	23.46	28.87	16.23		77.67				0.30	
eresearch-fidelity-com	txt	-0.68%	23.3000	23.0800	-0.1600	4,651,079	23.3400	22.7500	23.4600	28.8700	16.6600	276,620,000	58.65	$6.49b	0.34%	$0.020000		
finance-abc7-com	txt	-0.6820%	23.30 usd	23.08	-0.1600	4,651,079	23.34	22.75	23.46	28.87	16.02	276,619,984						
finance-abc7chicago-com	txt	-0.6820%	23.30 usd	23.08	-0.1600	4,651,079	23.34	22.75	23.46	28.87	16.02	276,619,984						
financial-content	txt	-0.6820%	23.30 usd	23.08	-0.1600	4,651,079	23.34	22.75	23.46	28.87	16.02	276,619,984						
finapps-forbes-com	txt	-0.7%	$23.30	23.08	-0.16	4,651,079	23.34	22.75	23.46	28.87	16.66	277 mil	61.3	6 bil	0.3	0.08	0.38	
finviz	txt	-0.68%	23.30			4,651,079			23.46	-19.15%	40.35%	276.62m	60.15	6.49b		0.08	0.39	
fool	txt	-0.68%	$23.30	$23.08	-0.16	4,651,079	$23.34	$22.75	$23.46	$28.87	$16.66		59.80	$6.45b	0.40%	0.08		
foxbusiness	txt		$23.30		-0.16	4,652,238			$23.46									
google-finance	txt	(-0.68%)	23.30	23.08	-0.16	4.65m	23.34	22.75		28.87	16.66	276.62m	59.05	6.45b	0.34	0.02	0.39	
howthemarketworks	txt	-0.682%	23.3	23.08	-0.16	4,647,075	23.34	22.75	23.46									
hpcwire	txt	-0.6820%	23.30 usd	23.08	-0.1600	4,651,079	23.34	22.75	23.46	28.87	16.02	276,619,984						
insidestocks	txt	-0.68%	23.30	23.08	-0.16	4647075	23.34	22.75					price earnings ratio: 27.41					
investopedia	txt	-0.68 %	$23.30	23.08	-0.16				23.46									
investorguide	txt	-0.68%	23.30	23.08	-0.16		23.34	22.75		28.87	16.66		60.62	6.434b			0.387	
marketintellisearch	txt	-0.68 %	$23.30	$23.08	-0.16	4769.00k	$23.34	$22.75	$23.46			276.62m	60.15	6.49b	0.34 %		0.39	
marketwatch	txt	-0.68%	$23.28	open: 23.08	-0.16	8,065	$23.34	$22.75	$23.46	$28.87	$16.85		58.54	$7.05b	0.34%	0.02	0.40	
minyanville	txt	-0.6820%	23.30 usd	23.08	-0.1600	4,651,079	23.34	22.75	23.46	28.87	16.02	276,619,984						
msn-money	txt	-0.68%	23.30	23.08	-0.16	4.65 mil	23.34	22.75	23.46	28.87	16.66	276.62 mil	59.74	6.49 bil	0.34%	0.08	0.38	
nasdaq-com	txt	0.68%	$ 23.30		0.16	4,651,079	$ 23.34	$ 22.75	$ 23.46	$ 28.87	$ 16.66	276,620,000	61.32	$ 6,445,246,000	0.34 %	$0.080000	$ 0.38	
optimum	txt	-0.68%	23.30 ( 4:15 pm edt)	23.08	-0.16	4,649,079	23.34	22.75	23.46	28.87	16.23	276.62m	77.7	6.4b	0.34	0.08	0.30	
paidcontent	txt	-0.6820%	23.30 usd	23.08	-0.1600	4,651,079	23.34	22.75	23.46	28.87	16.02	276,619,984						
pc-quote	txt	-0.68%	23.3	23.08	-0.16	4,652,238	23.34	22.75	23.46	28.87	16.66	278,055,365	60.15385	6,478,690,000		0.02		
personal-wealth-biz	txt	-0.68%	23.30	23.08	-0.16	4,652,238	23.34	22.75	23.46	28.87	16.66		60.62		0.34	0.08	0.387	
predictwallstreet	txt	-0.68%	23.30		-0.16	4,651,079												
raymond-james	txt	-0.68	23.30	23.08	-0.16	4,651,079	23.34	22.75	23.30	28.87	16.66		49.57				0.47	
renewable-energy-world	txt	-0.6820%	23.30 usd	23.08	-0.1600	4,651,079	23.34	22.75	23.46	28.87	16.02	276,619,984						
screamingmedia	txt	-0.68%	$	open: 23.08	-0.16	8,065	$23.34	$22.75	$23.46	$28.87	$16.85		58.54	$7.05b	0.34%	0.02	0.40	
scroli	txt	-0.68%	txt 23.30	23.08	-0.16	4,179,348	23.34	22.75	23.46	28.87	16.66		59.05				0.39	
simple-stock-quotes	txt	-0.68%	last trade: 23.30		change: -0.160								p/e ratio: 60.62					
smartmoney	txt	(-0.68%)	23.30	$23.08	-0.16	4,651,079	$23.34	$22.75	$23.46	$28.87	$16.66			6,489,500	0.34%	$0.02		
stocknod	txt	-0.6820%	23.30 usd	23.08	-0.1600	4,651,079	23.34	22.75	23.46	28.87	16.02	276,619,984						
stockpickr	txt	-0.68%	$23.30 -0.16 | -0.68%	23.12	-0.16	4.65m	23.34	22.75	23.46	28.87	16.66							
stocksmart	txt	.0 %	$22.32	23.54	0	340,889	22.85	22.31										
stocktwits	txt	-0.68%	23.30		-0.16													
streetinsider-com	txt	0.68%	23.30	$23.08	-0.16	4,651,079	$23.34	$22.75	$23.46	$28.87	$16.23		77.67				$0.30	
thecramerreport	txt		23.46		0.00	0												
thestree	txt	-0.68%	$23.3	23.12	-0.16	4651079	23.34	22.75	23.46	-28.87	16.66	2.76619984e8		6.259910238e9				
tickerspy	txt	-0.68%	$23.30	23.08	-0.16	4,651,079	23.34	22.75	23.46	28.87	16.66		60.2	6.4b	0.34%	$0.02		
tmx-quotemedia	txt	-0.68%	23.300	23.080	-0.160	4,652,238	23.340	22.750	23.460	28.870	16.660	276,619,984	61.70	6,445,245,627	0.341	0.020 usd	0.38	
updown	txt	-0.68%	$23.30	$23.08	-$0.16	4,644,002	$23.34	$22.75	$23.46	$28.87	$16.66	276.62b	52.50	$6.49b			0.45	
wallstreetsurvivor	txt	-0.68%	23.30	23.08	-0.16	4,647,075	23.34	22.75		28.87	16.85		61.70	$6b	0.30%	0.08 -	0.28	
yahoo-finance	txt	0.68%	23.30	23.08	0.16	4,651,079	23.34	22.75	23.46	28.87	16.66		60.21	6.43b	0.40%	0.08	0.39	
ycharts-com	txt	-0.66%	23.30		-0.15					28.87	16.23		58.25	6.43b	0.40%		0.40	
zacks	txt	(-0.68%)	23.30		-0.16	vol.  4,651,079	23.34	22.75		28.87	16.23		27.6	6.48 b	0.34	0.08	.85	
advfn	aec	-0.29	17.14	17.03	-0.05	154141	17.25	17.03										
barchart	aec	-0.29%	17.14	17.03	-0.05	154,141	17.25	17.03	17.19	17.27	12.14		18.35	$710.45 m	4.03%	$0.68	-0.33	
barrons	aec			16.04		300	16.04	16.03				30.42 million		$699.73 million	4.24%	$0.17		
bloomberg	aec	-0.291%	17.140	17.030	-0.050	154,141	17.250	17.030		17.27	12.51	41.453mil		710.508mil	3.965	0.170 regular cash	-0.290	
boston-com	aec	-0.2909%	17.14 usd	17.03	-0.0500	154,141	17.25	17.03	17.19	17.27	12.14	41,453,205						
bostonmerchant	aec	-0.2909%	17.14 usd	17.03	-0.0500	154,141	17.25	17.03	17.19	17.27	12.14	41,453,205						
business-insider	aec	-0.2909%	17.14 usd	17.03	-0.0500	154,141	17.25	17.03	17.19	17.27	12.14	41,453,205						
chron	aec	-0.2909%	17.14 usd	17.03	-0.0500	154,141	17.25	17.03	17.19	17.27	12.14	41,453,205						
cio-com	aec	-0.29%	17.14 usd	17.03	-0.0500	154,141	17.25	17.03	17.19	17.27	12.14	41,453,205		711m	4.1	0.68		
cnn-money	aec	-0.29%	17.14	17.03	-0.05	154,141	17.25	17.03	17.19				nm	$710.5m	3.97%			
easystockalterts	aec	-0.29%	17.14	17.03	-0.05	154141	17.25	17.03	17.19	17.27	12.21						-0.30	
eresearch-fidelity-com	aec	-0.29%	17.1400	17.0300	-0.0500	154,141	17.2500	17.0300	17.1900	17.2700	12.5100	41,453,000	nm	$712.58m	3.96%	$0.170000		
finance-abc7-com	aec	-0.2909%	17.14 usd	17.03	-0.0500	154,141	17.25	17.03	17.19	17.27	12.14	41,453,205						
finance-abc7chicago-com	aec	-0.2909%	17.14 usd	17.03	-0.0500	154,141	17.25	17.03	17.19	17.27	12.14	41,453,205						
financial-content	aec	-0.2909%	17.14 usd	17.03	-0.0500	154,141	17.25	17.03	17.19	17.27	12.14	41,453,205						
finapps-forbes-com	aec	-0.3%	$17.14	17.03	-0.05	154,141	17.25	17.03	17.19	17.27	12.51	41 mil		711 mil	4.0	0.68	-0.33	
finviz	aec	-0.29%	17.14			154,141			17.19	-0.75%	43.73%	41.45m		710.45m		0.68	-0.33	
fool	aec	-0.29%	$17.14	$17.03	-0.05	154,141	$17.25	$17.03	$17.19	$17.27	$12.51		0.00	$710.51m	6.00%	0.68		
foxbusiness	aec		$17.14		-0.05	154,141			$17.19									
google-finance	aec	(-0.29%)	17.14	17.03	-0.05	154,141.00	17.25	17.03		17.27	12.51	41.45m		710.51m	3.97	0.17	-0.33	
howthemarketworks	aec	-0.291%	17.14	17.03	-0.05	152,838	17.25	17.03	17.19									
hpcwire	aec	-0.2909%	17.14 usd	17.03	-0.0500	154,141	17.25	17.03	17.19	17.27	12.14	41,453,205						
insidestocks	aec	-0.29%	17.14	17.03	-0.05	152838	17.25	17.03										
investopedia	aec	-0.29 %	$17.14	17.03	-0.05				17.19									
investorguide	aec	-0.29%	17.14	17.03	-0.05		17.25	17.03		17.27	12.51			710.5m			-0.304	
marketintellisearch	aec	-0.29 %	$17.14	$17.03	-0.05	151.50k	$17.25	$17.03	$17.19			41.45m	0.00	0.71b	3.96 %		-0.33	
marketwatch	aec	+1.80%	14.13p	open: 14.00	+0.25	50,000	14.00p	13.00p	13.88p	19.50p	7.00p			62,431				
minyanville	aec	-0.2909%	17.14 usd	17.03	-0.0500	154,141	17.25	17.03	17.19	17.27	12.14	41,453,205						
msn-money	aec	-0.29%	17.14	17.03	-0.05	154,141	17.25	17.03	17.19	17.27	12.51	41.45 mil	-65.92	712.58 mil	3.96%	0.68	-0.33	
nasdaq-com	aec	0.29%	$ 17.14		0.05	154,141	$ 17.25	$ 17.03	$ 17.19	$ 17.27	$ 12.51	41,453,000		$ 710,504,420	3.96 %	$0.680000	$ -0.33	
optimum	aec	-0.29%	17.14 ( 4:15 pm edt)	17.03	-0.05	154,141	17.25	17.03	17.19	17.27	12.21	41.45m		710.5m	3.97	0.68	-0.30	
paidcontent	aec	-0.2909%	17.14 usd	17.03	-0.0500	154,141	17.25	17.03	17.19	17.27	12.14	41,453,205						
pc-quote	aec	-0.29%	17.14	17.03	-0.05	154,141	17.25	17.03	17.19	17.27	12.51	41,573,926	-66.11538	712,577,000		0.17		
personal-wealth-biz	aec	-0.29%	17.14	17.03	-0.05	154,141	17.25	17.03	17.19	17.27	12.51				3.96	0.68	-0.304	
predictwallstreet	aec	-0.29%	17.14		-0.05	154,141												
raymond-james	aec	-0.29	17.14	17.03	-0.05	154,141	17.25	17.03	17.14	17.27	12.51						-0.33	
renewable-energy-world	aec	-0.2909%	17.14 usd	17.03	-0.0500	154,141	17.25	17.03	17.19	17.27	12.14	41,453,205						
screamingmedia	aec	0.00%	p		0.00	0			14.13p	19.50p	7.00p			62,431				
scroli	aec	%	aec			0												
simple-stock-quotes	aec	-0.29%	last trade: 17.14		change: -0.050													
smartmoney	aec	(-0.29%)	17.14	$17.03	-0.05	154,141	$17.25	$17.03	$17.19	$17.27	$12.51			712,600	3.96%	$0.17		
stocknod	aec	-0.2909%	17.14 usd	17.03	-0.0500	154,141	17.25	17.03	17.19	17.27	12.14	41,453,205						
stockpickr	aec	-0.29%	$17.14 -0.05 | -0.29%	17.06	-0.05	154.14k	17.25	17.03	17.19	17.27	12.51							
stocksmart	aec	.0 %	$15.89	15.13	0	23,750	16.74	15.84										
stocktwits	aec	-0.29%	17.14		-0.05													
streetinsider-com	aec	0.29%	17.14	$17.03	-0.05	154,141	$17.25	$17.03	$17.19	$17.27	$12.21						$-0.30	
thecramerreport	aec		17.14	17.03	-0.05	154141	17.25	17.03										
thestree	aec	-0.29%	$17.14	17.06	-0.05	154141	17.25	17.03	17.19	-17.27	12.51	4.1453205e7		6.997301e8				
tickerspy	aec	-0.29%	$17.14	17.03	-0.05	154,141	17.25	17.03	17.19	17.27	12.51		-66.1	712.5m	3.96%	$0.17		
tmx-quotemedia	aec	-0.29%	17.140	17.030	-0.050	154,141	17.250	17.030	17.190	17.270	12.590	41,453,205		710,507,934	3.967	0.170 usd	-0.30	
updown	aec	-0.29%	$17.14	$17.03	-$0.05	152,838	$17.25	$17.03	$17.19	$17.27	$12.51	41.45b		$713m			-0.30	
wallstreetsurvivor	aec	-0.29%	17.14	17.03	-0.05	152,838	17.25	17.03		17.27	12.80			$713m	4.00%	0.68 -	-0.38	
yahoo-finance	aec	0.29%	17.14	17.03	0.05	154,141	17.25	17.03	17.19	17.27	12.51			710.50m	4.00%	0.68	-0.30	
ycharts-com	aec	-0.29%	17.14		-0.05					17.27	12.21			710.45m	4.01%		-0.26	
zacks	aec	(-0.29%)	17.14		-0.05	vol.  154,141	17.25	17.03		17.27	12.21		18.68	712.58 m	3.96	0.68	.92	
advfn	txn	-1.73	32.88	33.01	-0.58	8422199	33.27	32.46										
barchart	txn	-1.73%	32.88	33.01	-0.58	8,422,199	33.27	32.46	33.46	36.58	22.68		12.93	$38.44 b	1.58%	$0.52	+2.66	
barrons	txn	1.73%	32.88	33.01	-0.58	8.406m	33.27	32.46				1.21 billion		$38.14 billion	1.58%	$0.13		
bloomberg	txn	-1.733%	32.880	33.010	-0.580	8,422,199	33.270	32.460		36.71	22.95	1,161.169mil	12.598	38,179.230mil	1.551	0.130 regular cash	2.610	
boston-com	txn	-1.733%	32.88 usd	33.01	-0.5800	8,422,199	33.27	32.46	33.46	36.71	22.93	1,161,168,787						
bostonmerchant	txn	-1.733%	32.88 usd	33.01	-0.5800	8,422,199	33.27	32.46	33.46	36.71	22.93	1,161,168,787						
business-insider	txn	-1.733%	32.88 usd	33.01	-0.5800	8,422,199	33.27	32.46	33.46	36.71	22.93	1,161,168,787						
chron	txn	-1.733%	32.88 usd	33.01	-0.5800	8,422,199	33.27	32.46	33.46	36.71	22.93	1,161,168,787						
cio-com	txn	-1.73%	32.88 usd	33.01	-0.5800	8,422,199	33.27	32.46	33.46	36.71	22.93	1,161,168,787	12.41	38b	1.6	0.52		
cnn-money	txn	-1.73%	32.88	33.01	-0.58	8,422,199	33.27	32.46	33.46				12.4	$38.2b	1.58%			
easystockalterts	txn	-1.76%	32.88	33.01	-0.58	8422199	33.27	32.46	33.46	36.71	22.95		12.41				2.65	
eresearch-fidelity-com	txn	-1.73%	32.8800	33.0100	-0.5800	8,422,199	33.2700	32.4600	33.4600	36.7100	22.9500	1,161,169,000	12.58	$38.85b	1.55%	$0.130000		
finance-abc7-com	txn	-1.733%	32.88 usd	33.01	-0.5800	8,422,199	33.27	32.46	33.46	36.71	22.93	1,161,168,787						
finance-abc7chicago-com	txn	-1.733%	32.88 usd	33.01	-0.5800	8,422,199	33.27	32.46	33.46	36.71	22.93	1,161,168,787						
financial-content	txn	-1.733%	32.88 usd	33.01	-0.5800	8,422,199	33.27	32.46	33.46	36.71	22.93	1,161,168,787						
finapps-forbes-com	txn	-1.7%	$32.88	33.01	-0.58	8,422,199	33.27	32.46	33.46	36.71	22.95	1.16 bil	12.4	38 bil	1.6	0.52	2.66	
finviz	txn	-1.73%	32.88			8,421,979			33.46	-10.11%	44.97%	1.16b	12.36	38.18b		0.52	2.66	
fool	txn	-1.73%	$32.88	$33.01	-0.58	8,418,349	$33.27	$32.46	$33.46	$36.71	$22.95		12.40	$38.18b	2.10%	0.52		
foxbusiness	txn		$32.88		-0.58	8,422,199			$33.46									
google-finance	txn	(-1.73%)	32.88	33.01	-0.58	8.42m	33.27	32.46		36.71	22.95	1.17b	12.37	38.44b	1.58	0.13	2.66	
howthemarketworks	txn	-1.733%	32.88	33.01	-0.58	8,408,810	33.27	32.46	33.46									
hpcwire	txn	-1.733%	32.88 usd	33.01	-0.5800	8,422,199	33.27	32.46	33.46	36.71	22.93	1,161,168,787						
insidestocks	txn	-1.73%	32.88	33.01	-0.58	8408811	33.27	32.46					price earnings ratio: 12.36					
investopedia	txn	-1.73 %	$32.88	33.01	-0.58				33.46									
investorguide	txn	-1.73%	32.88	33.02	-0.58		33.27	32.46		36.71	22.95		12.60	38.179b			2.655	
marketintellisearch	txn	-1.73 %	$32.88	$33.02	-0.58	8292.60k	$33.27	$32.46	$33.46			1161.17m	12.58	38.85b	1.55 %		2.66	
marketwatch	txn	-1.73%	$32.87	open: 33.01	-0.58	28,366	$33.27	$32.46	$33.46	$36.71	$22.95		12.13	$38.14b	1.58%	0.13	2.71	
minyanville	txn	-1.733%	32.88 usd	33.01	-0.5800	8,422,199	33.27	32.46	33.46	36.71	22.93	1,161,168,787						
msn-money	txn	-1.73%	32.88	33.01	-0.58	8.42 mil	33.27	32.46	33.46	36.71	22.95	1.16 bil	12.41	38.85 bil	1.55%	0.52	2.66	
nasdaq-com	txn	1.73%	$ 32.88		0.58	8,422,199	$ 33.27	$ 32.46	$ 33.46	$ 36.71	$ 22.95	1,161,169,000	12.36	$ 38,179,236,720	1.55 %	$0.520000	$ 2.66	
optimum	txn	-1.73%	32.88 ( 4:15 pm edt)	33.01	-0.58	8,422,199	33.27	32.46	33.46	36.71	22.95	1.16b	12.4	38.2b	1.58	0.52	2.65	
paidcontent	txn	-1.733%	32.88 usd	33.01	-0.5800	8,422,199	33.27	32.46	33.46	36.71	22.93	1,161,168,787						
pc-quote	txn	-1.73%	32.88	33.01	-0.58	8,422,199	33.27	32.46	33.46	36.71	22.95	1,181,651,916	12.62642	38,852,715,000		0.13		
personal-wealth-biz	txn	-1.73%	32.88	33.02	-0.58	8,422,199	33.27	32.46	33.46	36.71	22.95		12.60		1.52	0.51	2.655	
predictwallstreet	txn	-2.24%	32.71		-0.75	4,986,168												
raymond-james	txn	-1.73	32.88	33.01	-0.58	8,422,199	33.27	32.46	32.88	36.71	22.95		12.22				2.69	
renewable-energy-world	txn	-1.733%	32.88 usd	33.01	-0.5800	8,422,199	33.27	32.46	33.46	36.71	22.93	1,161,168,787						
screamingmedia	txn	-1.73%	$	open: 33.01	-0.58	28,366	$33.27	$32.46	$33.46	$36.71	$22.95		12.13	$38.14b	1.58%	0.13	2.71	
scroli	txn	-1.73%	txn 32.88	33.01	-0.58	7,460,524	33.27	32.46	33.46	36.71	22.95		12.37				2.66	
simple-stock-quotes	txn	-1.73%	last trade: 32.88		change: -0.580								p/e ratio: 12.6					
smartmoney	txn	(-1.73%)	32.88	$33.01	-0.58	8,422,199	$33.27	$32.46	$33.46	$36.71	$22.95			38,852,700	1.55%	$0.13		
stocknod	txn	-1.733%	32.88 usd	33.01	-0.5800	8,422,199	33.27	32.46	33.46	36.71	22.93	1,161,168,787						
stockpickr	txn	-1.73%	$32.88 -0.58 | -1.73%	33.01	-0.58	8.42m	33.27	32.46	33.46	36.71	22.95							
stocksmart	txn	.0 %	$33.96	32.5	0	818,285	35.15	33.94										
stocktwits	txn	-1.73%	32.88		-0.58													
streetinsider-com	txn	1.73%	32.88	$33.01	-0.58	8,422,199	$33.27	$32.46	$33.46	$36.71	$22.95		12.41				$2.65	
thecramerreport	txn		32.88	33.02	-0.58	8422199	33.27	32.46										
thestree	txn	-1.73%	$32.88	33.01	-0.58	8421979	33.27	32.46	33.46	-36.71	22.95	1.161168787e9		3.8144394653e10				
tickerspy	txn	-1.73%	$32.88	33.01	-0.58	8,422,199	33.27	32.46	33.46	36.71	22.95		12.6	38.8b	1.55%	$0.13		
tmx-quotemedia	txn	-1.73%	32.880	33.010	-0.580	8,422,199	33.270	32.460	33.460	36.710	22.950	1,161,168,787	12.60	38,179,229,717	1.582	0.130 usd	2.65	
updown	txn	-1.73%	$32.88	$33.01	-$0.58	8,387,510	$33.27	$32.46	$33.46	$36.71	$22.95	1161.16b	12.23	$38.85b			2.74	
wallstreetsurvivor	txn	-1.73%	32.88	33.01	-0.58	8,408,810	33.27	32.46		36.71	22.95		12.60	$39b	1.60%	0.49 -	2.62	
yahoo-finance	txn	1.73%	32.88	33.02	0.58	8,422,199	33.27	32.46	33.46	36.71	22.94		12.38	38.18b	1.60%	0.52	2.66	
ycharts-com	txn	-1.70%	32.88		-0.57					36.71	22.95		12.41	38.44b	1.63%		2.65	
zacks	txn	(-1.73%)	32.88		-0.58	vol.  8,422,199	33.27	32.46		36.71	22.95		13.17	38.85 b	1.55	0.52	2.54	
advfn	oclr	-6.47	6.79	7.03	-0.47	1226775	7.1	6.75										
barchart	oclr	-6.47%	6.79	7.03	-0.47	1,226,775	7.10	6.75	7.26	18.95	6.00		31.19	$339.09 m			+0.04	
barrons	oclr	6.47%	6.79	7.03	-0.47	1.226m	7.10	6.75				42.26 million		$330.53 million	oclr has not issued dividends in more than 1 year.			
bloomberg	oclr	-6.474%	6.790	7.030	-0.470	1,226,775	7.100	6.750		18.95	6.00	50.463mil	84.875	342.644mil			0.080	
boston-com	oclr	-6.474%	6.790 usd	7.030	-0.4700	1,226,775	7.100	6.750	7.260	18.95	6.000	50,463,086						
bostonmerchant	oclr	-6.474%	6.790 usd	7.030	-0.4700	1,226,775	7.100	6.750	7.260	18.95	6.000	50,463,086						
business-insider	oclr	-6.474%	6.790 usd	7.030	-0.4700	1,226,775	7.100	6.750	7.260	18.95	6.000	50,463,086						
chron	oclr	-6.474%	6.790 usd	7.030	-0.4700	1,226,775	7.100	6.750	7.260	18.95	6.000	50,463,086						
cio-com	oclr	-6.47%	6.790 usd	7.030	-0.4700	1,226,775	7.100	6.750	7.260	18.95	6.000	50,463,086	113.17	343m				
cnn-money	oclr	-6.47%	6.79	7.03	-0.47	1,226,775	7.10	6.75	7.26				113.2	$342.6m				
easystockalterts	oclr	-6.69%	6.79	7.03	-0.47	1226775	7.10	6.75	7.26	18.95	6.00		113.17				0.06	
eresearch-fidelity-com	oclr	-6.47%	6.7900	7.0300	-0.4700	1,226,775	7.1000	6.7500	7.2600	18.9500	6.0000	50,463,000	242.00	$366.36m				
finance-abc7-com	oclr	-6.474%	6.790 usd	7.030	-0.4700	1,226,775	7.100	6.750	7.260	18.95	6.000	50,463,086						
finance-abc7chicago-com	oclr	-6.474%	6.790 usd	7.030	-0.4700	1,226,775	7.100	6.750	7.260	18.95	6.000	50,463,086						
financial-content	oclr	-6.474%	6.790 usd	7.030	-0.4700	1,226,775	7.100	6.750	7.260	18.95	6.000	50,463,086						
finapps-forbes-com	oclr	-6.5%	$6.79	7.03	-0.47	1,226,775	7.10	6.75	7.26	18.95	6.00	50 mil	169.8	343 mil	0.0	0.00	0.04	
finviz	oclr	-6.47%	6.79			1,226,775			7.26	-64.17%	13.17%	50.46m	363.00	366.34m			0.02	
fool	oclr	-6.47%	$6.79	$7.03	-0.47	1,215,319	$7.10	$6.75	$7.26	$18.95	$6.00		111.80	$342.64m				
foxbusiness	oclr		$6.79		-0.47	1,226,775			$7.26									
google-finance	oclr	(-6.47%)	6.79	7.03	-0.47	1.23m	7.10	6.75		18.95	6.00	50.46m	334.32	342.64m			0.02	
howthemarketworks	oclr	-6.474%	6.79	7.03	-0.47	1,214,719	7.1	6.75	7.26									
hpcwire	oclr	-6.474%	6.790 usd	7.030	-0.4700	1,226,775	7.100	6.750	7.260	18.95	6.000	50,463,086						
insidestocks	oclr	-6.47%	6.79	7.03	-0.47	1226775	7.10	6.75					price earnings ratio: 45.27					
investopedia	oclr	-6.47 %	$6.79	7.03	-0.47				7.26									
investorguide	oclr	-6.47%	6.79	6.99	-0.47		7.10	6.75		18.95	8.25		382.11	337.0m			0.019	
marketintellisearch	oclr	-6.47 %	$6.79	$6.99	-0.47	1185.50k	$7.10	$6.75	$7.26			50.46m	363.00	0.37b	0.0 %		0.02	
marketwatch	oclr	-6.47%	$6.76	open: 7.03	-0.47	33,202	$7.10	$6.75	$7.26	$18.95	$6.00		355.50	$330.53m			0.02	
minyanville	oclr	-6.474%	6.790 usd	7.030	-0.4700	1,226,775	7.100	6.750	7.260	18.95	6.000	50,463,086						
msn-money	oclr	-6.47%	6.79	7.03	-0.47	1.23 mil	7.10	6.75	7.26	18.95	6.00	50.46 mil	135.80	366.36 mil			0.02	
nasdaq-com	oclr	6.47%	$ 6.79	$ 7.03	0.47	1,226,775	$ 7.10	$ 6.75	$ 7.26	$ 18.95	$ 6	50,463,000	169.75	$ 342,643,770			$ 0.04	
optimum	oclr	-6.47%	6.79 ( 4:30 pm edt)	7.03	-0.47	1,226,275	7.10	6.75	7.26	18.95	6.00	50.46m	113.2	342.6m			0.06	
paidcontent	oclr	-6.474%	6.790 usd	7.030	-0.4700	1,226,775	7.100	6.750	7.260	18.95	6.000	50,463,086						
pc-quote	oclr	-6.47%	6.79	7.03	-0.47	1,226,775	7.1	6.75	7.26	18.95	6.00	53,956,024	145.2	366,361,000				
personal-wealth-biz	oclr	-6.47%	6.79	6.99	-0.47	1,226,775	7.10	6.75	7.26	18.95	8.25		382.11			0.00	0.019	
predictwallstreet	oclr	-6.47%	7.25		-0.47	1,226,775												
raymond-james	oclr	-6.47	6.79	7.03	-0.47	1,226,775	7.10	6.75	6.79	18.95	6.00		226.33				0.03	
renewable-energy-world	oclr	-6.474%	6.790 usd	7.030	-0.4700	1,226,775	7.100	6.750	7.260	18.95	6.000	50,463,086						
screamingmedia	oclr	-6.47%	$	open: 7.03	-0.47	33,202	$7.10	$6.75	$7.26	$18.95	$6.00		355.50	$330.53m			0.02	
scroli	oclr	%	oclr			0												
simple-stock-quotes	oclr	-6.47%	last trade: 6.79		change: -0.470								p/e ratio: 382.11					
smartmoney	oclr	(-6.47%)	6.79	$7.03	-0.47	1,226,775	$7.10	$6.75	$7.26	$18.95	$6.00			366,400	0.00%	$0.00		
stocknod	oclr	-6.474%	6.790 usd	7.030	-0.4700	1,226,775	7.100	6.750	7.260	18.95	6.000	50,463,086						
stockpickr	oclr	-6.47%	$6.79 -0.47 | -6.47%	7.03	-0.47	1.23m	7.10	6.75	7.26	18.95	6.00							
stocksmart	oclr	.0 %	$9.01	13.04	0	109,994	9.56	8.97										
stocktwits	oclr	-6.47%	6.79		-0.47													
streetinsider-com	oclr	6.47%	6.79	$7.03	-0.47	1,226,775	$7.10	$6.75	$7.26	$18.95	$6.00		113.17				$0.06	
thecramerreport	oclr		6.79	6.99	-0.47	1226775	7.10	6.75										
thestree	oclr	-6.47%	$6.79	7.03	-0.47	1226775	7.1	6.75	7.26	-18.95	6.0	5.0463086e7		3.30533213e8				
tickerspy	oclr	-6.47%	$6.79	7.03	-0.47	1,226,775	7.10	6.75	7.26	18.95	6.00		145.2	366.3m	0.00%	$0.00		
tmx-quotemedia	oclr	-6.47%	6.790	7.030	-0.470	1,226,775	7.100	6.750	7.260	18.950	6.000	50,463,086	121.00	342,644,354			0.06	
updown	oclr	-6.47%	$6.79	$7.03	-$0.47	1,193,573	$7.10	$6.75	$7.26	$18.95	$6.00	50.46b	372.40	$366m			0.02	
wallstreetsurvivor	oclr	-6.47%	6.79	7.03	-0.47	1,214,719	7.10	6.75		18.95	6.00		121.00	$366m			0.29	
yahoo-finance	oclr	6.47%	6.79	6.99	0.47	1,226,775	7.10	6.75	7.26	18.95	6.00		357.37	337.01m			0.02	
ycharts-com	oclr	-6.47%	6.79		-0.47					18.95	6.00		133.40	339.09m	0.00%		0.05	
zacks	oclr	(-6.47%)	6.79		-0.47	vol.  1,226,775	7.10	6.75		18.95	6.00		34.57	366.36 m	0.00	0.00	.21	
advfn	snh	0.72	23.7	23.34	0.17	1263522	23.77	23.29										
barchart	snh	+0.72%	23.70	23.34	+0.17	1,263,522	23.77	23.22	23.53	24.46	19.55		13.87	$3.36 b	6.21%	$1.48	+0.89	
barrons	snh	0.72%	23.70	23.34	+0.17	1.254m	23.77	23.22				128.09 million		$3.62 billion	6.24%	$0.37		
bloomberg	snh	0.722%	23.700	23.340	0.170	1,263,522	23.770	23.220		25.28	20.42	151.874mil	23.939	3,599.404mil	7.767	0.370 regular cash	0.990	
boston-com	snh	+0.7225%	23.70 usd	23.34	+0.1700	1,263,522	23.77	23.22	23.53	25.27	19.31	141,863,596						
bostonmerchant	snh	+0.7225%	23.70 usd	23.34	+0.1700	1,263,522	23.77	23.22	23.53	25.27	19.31	141,863,596						
business-insider	snh	+0.7225%	23.70 usd	23.34	+0.1700	1,263,522	23.77	23.22	23.53	25.27	19.31	141,863,596						
chron	snh	+0.7225%	23.70 usd	23.34	+0.1700	1,263,522	23.77	23.22	23.53	25.27	19.31	141,863,596						
cio-com	snh	+0.72%	23.70 usd	23.34	+0.1700	1,263,522	23.77	23.22	23.53	25.27	19.31	141,863,596	26.63	3b	6.2	1.48		
cnn-money	snh	+0.72%	23.70	23.34	+0.17	1,263,522	23.77	23.22	23.53				26.6	$3.4b	6.24%			
easystockalterts	snh	0.73%	23.70	23.34	+0.17	1263522	23.77	23.22	23.53	25.28	19.55		26.63				0.89	
eresearch-fidelity-com	snh	0.72%	23.7000	23.3400	0.1700	1,263,522	23.7700	23.2200	23.5300	25.2750	20.4200	151,874,000	26.44	$3.57b	6.29%	$0.370000		
finance-abc7-com	snh	+0.7225%	23.70 usd	23.34	+0.1700	1,263,522	23.77	23.22	23.53	25.27	19.31	141,863,596						
finance-abc7chicago-com	snh	+0.7225%	23.70 usd	23.34	+0.1700	1,263,522	23.77	23.22	23.53	25.27	19.31	141,863,596						
financial-content	snh	+0.7225%	23.70 usd	23.34	+0.1700	1,263,522	23.77	23.22	23.53	25.27	19.31	141,863,596						
finapps-forbes-com	snh	0.7%	$23.70	23.34	0.17	1,263,522	23.77	23.22	23.53	25.27	20.42	152 mil	26.6	4 bil	6.2	1.48	0.89	
finviz	snh	0.72%	23.70			1,263,522			23.53	-1.73%	24.89%	151.87m	26.33	3.60b		1.48	0.90	
fool	snh	+0.72%	$23.70	$23.34	0.17	1,263,522	$23.77	$23.22	$23.53	$25.27	$20.42		26.80	$3.36b	6.80%	1.48		
foxbusiness	snh		$23.70		+0.17	1,263,522			$23.53									
google-finance	snh	(0.72%)	23.70	23.34	+0.17	1.26m	23.77	23.22		25.27	20.42	141.86m	26.41	3.36b	6.24	0.37	0.90	
howthemarketworks	snh	0.722%	23.7	23.34	0.17	1,253,619	23.77	23.22	23.53									
hpcwire	snh	+0.7225%	23.70 usd	23.34	+0.1700	1,263,522	23.77	23.22	23.53	25.27	19.31	141,863,596						
insidestocks	snh	+0.72%	23.70	23.34	+0.17	1253619	23.77	23.22					price earnings ratio: 13.78					
investopedia	snh	+0.72 %	$23.70	23.34	+0.17				23.53									
investorguide	snh	+0.72%	23.70	23.34	+0.17		23.77	23.22		25.28	20.42		26.20	3.362b			0.898	
marketintellisearch	snh	0.72 %	$23.70	$23.34	0.17	1290.00k	$23.77	$23.22	$23.53			151.87m	26.14	3.57b	6.29 %		0.90	
marketwatch	snh	+0.72%	$23.56	open: 23.34	+0.17	9,459	$23.77	$23.22	$23.53	$25.28	$20.42		28.42	$3.62b	6.24%	0.37	0.83	
minyanville	snh	+0.7225%	23.70 usd	23.34	+0.1700	1,263,522	23.77	23.22	23.53	25.27	19.31	141,863,596						
msn-money	snh	+0.72%	23.70	23.34	+0.17	1.26 mil	23.77	23.22	23.53	25.28	20.42	151.87 mil	24.69	3.57 bil	6.29%	1.48	0.90	
nasdaq-com	snh	0.72%	$ 23.70		0.17	1,263,522	$ 23.77	$ 23.22	$ 23.53	$ 25.275	$ 20.42	141,864,000	26.63	$ 3,362,176,800	6.29 %	$1.480000	$ 0.89	
optimum	snh	+0.72%	23.70 ( 4:15 pm edt)	23.34	+0.17	1,263,522	23.77	23.22	23.53	25.27	19.55	141.86m	26.6	3.4b	6.24	1.48	0.89	
paidcontent	snh	+0.7225%	23.70 usd	23.34	+0.1700	1,263,522	23.77	23.22	23.53	25.27	19.31	141,863,596						
pc-quote	snh	0.72%	23.7	23.34	0.17	1,263,522	23.77	23.22	23.53	25.28	20.42	150,784,608	24.51042	3,573,595,000		0.37		
personal-wealth-biz	snh	+0.72%	23.70	23.34		1,263,522	23.77	23.22	23.53	25.28	20.42		26.20		7.82	1.84	0.898	
predictwallstreet	snh	+0.72%	23.70		+0.17	1,263,522												
raymond-james	snh	0.72	23.70	23.34	0.17	1,263,522	23.77	23.22	23.70	25.28	20.42		26.63				0.89	
renewable-energy-world	snh	+0.7225%	23.70 usd	23.34	+0.1700	1,263,522	23.77	23.22	23.53	25.27	19.31	141,863,596						
screamingmedia	snh	+0.72%	$	open: 23.34	+0.17	9,459	$23.77	$23.22	$23.53	$25.28	$20.42		28.42	$3.62b	6.24%	0.37	0.83	
scroli	snh	%	snh			0												
simple-stock-quotes	snh	+0.72%	last trade: 23.70		change: 0.170								p/e ratio: 26.2					
smartmoney	snh	(0.72%)	23.70	$23.34	0.17	1,263,522	$23.77	$23.22	$23.53	$25.28	$20.42			3,338,100	6.29%	$0.37		
stocknod	snh	+0.7225%	23.70 usd	23.34	+0.1700	1,263,522	23.77	23.22	23.53	25.27	19.31	141,863,596						
stockpickr	snh	0.72%	$23.70 0.17 | 0.72%	23.34	0.17	1.26m	23.77	23.22	23.53	25.28	20.42							
stocksmart	snh	.0 %	$23.415	22.02	0	80,495	24.33	23.415										
stocktwits	snh	0.68%	23.69		+0.16													
streetinsider-com	snh	0.72%	23.70	$23.34	+0.17	1,263,522	$23.77	$23.22	$23.53	$25.28	$19.55		26.63				$0.89	
thecramerreport	snh		23.70	23.34	+0.17	1263522	23.77	23.22										
thestree	snh	0.72%	$23.7	23.34	0.17	1263522	23.77	23.22	23.53	-25.28	20.42	1.41863596e8		3.383446765e9				
tickerspy	snh	0.72%	$23.70	23.34	+0.17	1,263,522	23.77	23.22	23.53	25.27	20.42		24.5	3.3b	6.29%	$0.37		
tmx-quotemedia	snh	0.72%	23.700	23.340	0.170	1,263,522	23.770	23.220	23.530	25.275	20.420	141,863,596	26.40	3,362,167,225	6.245	0.370 usd	0.89	
updown	snh	0.72%	$23.70	$23.34	$0.17	1,253,004	$23.77	$23.22	$23.53	$25.28	$20.42	141.86b	26.20	$3.33b				
wallstreetsurvivor	snh	0.72%	23.70	23.34	0.17	1,253,619	23.77	23.22		25.28	20.42		26.40	$3b	6.30%	1.45 -	0.91	
yahoo-finance	snh	0.72%	23.70	23.34	0.17	1,263,522	23.77	23.22	23.53	25.28	20.42		26.39	3.36b	6.20%	1.48	0.90	
ycharts-com	snh	+0.72%	23.69		+0.17					25.27	19.55		26.62	3.36b	6.16%		0.89	
zacks	snh	(0.72%)	23.70		0.17	vol.  1,263,522	23.77	23.22		25.28	19.55		13.68	3.34 b	6.29	1.48	1.72	
advfn	ccoi	-0.95	17.65	17.62	-0.17	139405	17.86	17.51										
barchart	ccoi	-0.95%	17.65	17.62	-0.17	144,453	17.86	17.51	17.82	17.99	7.32		886.00	$810.13 m			+0.02	
barrons	ccoi	0.95%	17.65	17.62	-0.17	139,405	17.86	17.51				44.79 million		$814.61 million	ccoi has not issued dividends in more than 1 year.			
bloomberg	ccoi	-0.954%	17.650	17.620	-0.170	139,405	17.860	17.510		17.99	7.22	45.971mil	882.500	811.382mil			0.020	
boston-com	ccoi	-0.9540%	17.65 usd	17.62	-0.1700	139,405	17.86	17.51	17.82	17.99	6.976	45,970,653						
bostonmerchant	ccoi	-0.9540%	17.65 usd	17.62	-0.1700	139,405	17.86	17.51	17.82	17.99	6.976	45,970,653						
business-insider	ccoi	-0.9540%	17.65 usd	17.62	-0.1700	139,405	17.86	17.51	17.82	17.99	6.976	45,970,653						
chron	ccoi	-0.9540%	17.65 usd	17.62	-0.1700	139,405	17.86	17.51	17.82	17.99	6.976	45,970,653						
cio-com	ccoi	-0.95%	17.65 usd	17.62	-0.1700	139,405	17.86	17.51	17.82	17.99	6.976	45,970,653	1765	811m				
cnn-money	ccoi	-0.95%today&rsquo;s change	17.65data as of 3:59pm et	17.62	-0.17	127,004	17.86	17.51	17.82				1,765.0	$811.4m				
easystockalterts	ccoi	-0.96%	17.65	17.62	-0.17	139405	17.86	17.51	17.82	17.99	7.02		1,765.00				0.01	
eresearch-fidelity-com	ccoi	-0.95%	17.6500	17.6200	-0.1700	139,405	17.8600	17.5100	17.8200	17.9900	7.2200	45,971,000	891.00	$819.20m				
finance-abc7-com	ccoi	-0.9540%	17.65 usd	17.62	-0.1700	139,405	17.86	17.51	17.82	17.99	6.976	45,970,653						
finance-abc7chicago-com	ccoi	-0.9540%	17.65 usd	17.62	-0.1700	139,405	17.86	17.51	17.82	17.99	6.976	45,970,653						
financial-content	ccoi	-0.9540%	17.65 usd	17.62	-0.1700	139,405	17.86	17.51	17.82	17.99	6.976	45,970,653						
finapps-forbes-com	ccoi	-0.9%	$17.65	17.62	-0.17	139,405	17.86	17.51	17.82	17.99	7.22	46 mil	882.5	811 mil	0.0	0.00	0.02	
finviz	ccoi	-0.95%	17.65			139,405			17.82	-1.89%	144.46%	45.97m	891.00	819.19m			0.02	
fool	ccoi	-0.95%	$17.65	$17.62	-0.17	135,540	$17.86	$17.51	$17.82	$17.99	$7.22		0.00	$811.38m				
foxbusiness	ccoi		$17.65		-0.17	139,405			$17.82									
google-finance	ccoi	(-0.95%)	17.65	17.62	-0.17	139,405.00	17.86	17.51		17.99	7.22	45.97m	833.73	811.38m			0.02	
howthemarketworks	ccoi	-0.954%	17.65	17.62	-0.17	135,440	17.86	17.51	17.82									
hpcwire	ccoi	-0.9540%	17.65 usd	17.62	-0.1700	139,405	17.86	17.51	17.82	17.99	6.976	45,970,653						
insidestocks	ccoi	-0.95%	17.65	17.62	-0.17	139405	17.86	17.51					price earnings ratio: 882.50					
investopedia	ccoi	-0.95 %	$17.65	17.62	-0.17				17.82									
investorguide	ccoi	-0.95%	17.65	17.53	-0.17		17.86	17.51		17.99	7.22		1113.75	790.2m			0.016	
marketintellisearch	ccoi	-0.95 %	$17.65	$17.53	-0.17	143.20k	$17.86	$17.53	$17.82			45.97m	891.00	0.82b	0.0 %		0.02	
marketwatch	ccoi	-0.95%	$17.65	open: 17.62	-0.17	3,865	$17.86	$17.51	$17.82	$17.99	$7.46		820.93	$814.61m			0.02	
minyanville	ccoi	-0.9540%	17.65 usd	17.62	-0.1700	139,405	17.86	17.51	17.82	17.99	6.976	45,970,653						
msn-money	ccoi	-0.95%	17.65	17.62	-0.17	139,405	17.86	17.51	17.82	17.99	7.22	45.97 mil	1,765.00	819.2 mil			0.02	
nasdaq-com	ccoi	0.95%	$ 17.65	$ 17.62	0.17	139,405	$ 17.86	$ 17.51	$ 17.82	$ 17.99	$ 7.22	45,971,000	882.5	$ 811,388,150			$ 0.02	
optimum	ccoi	-0.95%	17.65 ( 4:00 pm edt)	17.62	-0.17	139,305	17.86	17.51	17.82	17.99	7.02	45.97m	1765.0	811.4m			0.01	
paidcontent	ccoi	-0.9540%	17.65 usd	17.62	-0.1700	139,405	17.86	17.51	17.82	17.99	6.976	45,970,653						
pc-quote	ccoi	-0.95%	17.65	17.62	-0.17	139,405	17.86	17.51	17.82	17.99	7.22	46,413,779	1782.0	819,203,000				
personal-wealth-biz	ccoi	-0.95%	17.65	17.53	-0.17	139,405	17.86	17.51	17.82	17.99	7.22		1113.75			0.00	0.016	
predictwallstreet	ccoi	-0.95%	17.65		-0.17	139,405												
raymond-james	ccoi	-0.95	17.65	17.62	-0.17	139,405	17.86	17.51	17.65	17.99	7.22		882.50				0.02	
renewable-energy-world	ccoi	-0.9540%	17.65 usd	17.62	-0.1700	139,405	17.86	17.51	17.82	17.99	6.976	45,970,653						
screamingmedia	ccoi	-0.95%	$	open: 17.62	-0.17	3,865	$17.86	$17.51	$17.82	$17.99	$7.46		820.93	$814.61m			0.02	
scroli	ccoi	%	ccoi			0												
simple-stock-quotes	ccoi	-0.95%	last trade: 17.65		change: -0.170								p/e ratio: 1113.75					
smartmoney	ccoi	(-0.95%)	17.65	$17.62	-0.17	139,405	$17.86	$17.51	$17.82	$17.99	$7.22			819,200	0.00%	$0.00		
stocknod	ccoi	-0.9540%	17.65 usd	17.62	-0.1700	139,405	17.86	17.51	17.82	17.99	6.976	45,970,653						
stockpickr	ccoi	-0.95%	$17.65 -0.17 | -0.95%	17.62	-0.17	139.41k	17.86	17.51	17.82	17.99	7.22							
stocksmart	ccoi	.0 %	$15.385	14.29	0	51,799	16.35	15.33										
stocktwits	ccoi	-0.95%	17.65		-0.17													
streetinsider-com	ccoi	0.95%	17.65	$17.62	-0.17	139,405	$17.86	$17.51	$17.82	$17.99	$7.02		1,765.00				$0.01	
thecramerreport	ccoi		17.65	17.53	-0.17	139405	17.86	17.51										
thestree	ccoi	-0.95%	$17.65	17.62	-0.17	139405	17.86	17.51	17.82	-17.99	7.22	4.5970653e7		8.14599971e8				
tickerspy	ccoi	-0.95%	$17.65	17.62	-0.17	139,405	17.86	17.51	17.82	17.99	7.22		1782.0	819.2m	0.00%	$0.00		
tmx-quotemedia	ccoi	-0.95%	17.650	17.620	-0.170	139,405	17.860	17.510	17.820	17.990	7.220	45,970,653		811,382,025			0.01	
updown	ccoi	-0.95%	$17.65	$17.62	-$0.17	135,540	$17.86	$17.51	$17.82	$17.99	$7.22	45.97b	828.88	$819m			0.02	
wallstreetsurvivor	ccoi	-0.95%	17.65	17.62	-0.17	135,440	17.86	17.51		17.99	7.96			$819m			0.01	
yahoo-finance	ccoi	0.95%	17.65	17.53	0.17	139,405	17.86	17.51	17.82	17.99	7.22		1,103.12	790.21m			0.02	
ycharts-com	ccoi	-0.95%	17.65		-0.17					17.75	7.02		1765.00	810.13m	0.00%		0.01	
zacks	ccoi	(-0.95%)	17.65		-0.17	vol.  139,405	17.86	17.51		17.99	7.02		891	819.20 m	0.00	0.00	.02	
advfn	wbc	-1.72	71.26	70.91	-1.25	618407	71.79	70.5										
barchart	wbc	-1.72%	71.26	70.91	-1.25	618,407	71.79	70.50	72.51	75.00	33.74		21.13	$4.74 b			-2.40	
barrons	wbc	1.72%	71.26	70.91	-1.25	618,407	71.79	70.50				64.56 million		$4.86 billion	wbc has not issued dividends in more than 1 year.	$0.07		
bloomberg	wbc	-1.724%	71.260	70.910	-1.250	618,407	71.790	70.500		75.00	33.28	67.473mil	22.913	4,808.146mil			3.110	
boston-com	wbc	-1.724%	71.26 usd	70.91	-1.250	618,407	71.79	70.50	72.51	74.43	30.94	67,473,282						
bostonmerchant	wbc	-1.724%	71.26 usd	70.91	-1.250	618,407	71.79	70.50	72.51	74.43	30.94	67,473,282						
business-insider	wbc	-1.724%	71.26 usd	70.91	-1.250	618,407	71.79	70.50	72.51	74.43	30.94	67,473,282						
chron	wbc	-1.724%	71.26 usd	70.91	-1.250	618,407	71.79	70.50	72.51	74.43	30.94	67,473,282						
cio-com	wbc	-1.72%	71.26 usd	70.91	-1.250	618,407	71.79	70.50	72.51	74.43	30.94	67,473,282		5b				
cnn-money	wbc	-1.72%today&rsquo;s change	71.26data as of 4:03pm et	70.91	-1.25	618,407	71.79	70.50	72.51				nm	$4.8b				
easystockalterts	wbc	-1.76%	71.26	70.91	-1.25	618407	71.79	70.50	72.51	74.43	31.26						-2.34	
eresearch-fidelity-com	wbc	-1.72%	71.2600	70.9100	-1.2500	618,407	71.7900	70.5000	72.5100	75.0000	33.2800	67,473,000	nm	$4.89b				
finance-abc7-com	wbc	-1.724%	71.26 usd	70.91	-1.250	618,407	71.79	70.50	72.51	74.43	30.94	67,473,282						
finance-abc7chicago-com	wbc	-1.724%	71.26 usd	70.91	-1.250	618,407	71.79	70.50	72.51	74.43	30.94	67,473,282						
financial-content	wbc	-1.724%	71.26 usd	70.91	-1.250	618,407	71.79	70.50	72.51	74.43	30.94	67,473,282						
finapps-forbes-com	wbc	-1.7%	$71.26	70.91	-1.25	618,407	71.79	70.50	72.51	75.00	33.28	67 mil		5 bil	0.0	0.00	-2.40	
finviz	wbc	-1.72%	71.26			618,407			72.51	-4.99%	114.12%	67.47m		4.89b			-2.40	
fool	wbc	-1.72%	$71.26	$70.91	-1.25	605,237	$71.79	$70.50	$72.51	$75.00	$33.28		0.00	$4.81b	1.60%	0.28		
foxbusiness	wbc		$71.26		-1.25	618,407			$72.51									
google-finance	wbc	(-1.72%)	71.26	70.91	-1.25	618,407.00	71.79	70.50		75.00	33.28	67.47m		4.81b			-2.40	
howthemarketworks	wbc	-1.724%	71.26	70.91	-1.25	618,407	71.79	70.5	72.51									
hpcwire	wbc	-1.724%	71.26 usd	70.91	-1.250	618,407	71.79	70.50	72.51	74.43	30.94	67,473,282						
insidestocks	wbc	-1.72%	71.26	70.91	-1.25	618407	71.79	70.50					price earnings ratio: 21.02					
investopedia	wbc	-1.72 %	$71.26	70.91	-1.25				72.51									
investorguide	wbc	-1.72%	71.26	70.91	-1.25		71.79	70.50		75.00	33.28			4.808b			-2.182	
marketintellisearch	wbc	-1.72 %	$71.26	$70.91	-1.25	576.50k	$71.79	$70.50	$72.51			67.47m	0.00	4.89b	0.0 %		-2.40	
marketwatch	wbc	-1.72%	$71.26	open: 70.91	-1.25	13,070	$71.79	$70.50	$72.51	$75.00	$33.74		3851.89	$4.86b			0.02	
minyanville	wbc	-1.724%	71.26 usd	70.91	-1.250	618,407	71.79	70.50	72.51	74.43	30.94	67,473,282						
msn-money	wbc	-1.72%	71.26	70.91	-1.25	618,407	71.79	70.50	72.51	75.00	33.28	67.47 mil	-30.85	4.89 bil			-2.40	
nasdaq-com	wbc	1.72%	$ 71.26		1.25	618,407	$ 71.79	$ 70.50	$ 72.51	$ 75	$ 33.28	67,473,000		$ 4,808,125,980	0.39 %	$0.280000	$ -2.40	
optimum	wbc	-1.72%	71.26 ( 4:15 pm edt)	70.91	-1.25	618,407	71.79	70.50	72.51	74.43	31.26	67.47m		4.8b	0.39	0.28	-2.34	
paidcontent	wbc	-1.724%	71.26 usd	70.91	-1.250	618,407	71.79	70.50	72.51	74.43	30.94	67,473,282						
pc-quote	wbc	-1.72%	71.26	70.91	-1.25	618,407	71.79	70.5	72.51	75.00	33.28	68,656,572	-31.38961	4,892,467,000		0.07		
personal-wealth-biz	wbc	-1.72%	71.26	70.91	-1.25	618,407	71.79	70.50	72.51	75.00	33.28					0.00	-2.182	
predictwallstreet	wbc	-1.72%	71.26		-1.25	618,407												
raymond-james	wbc	-1.72	71.26	70.91	-1.25	616,307	71.79	70.50	71.26	75.00	33.28						-2.30	
renewable-energy-world	wbc	-1.724%	71.26 usd	70.91	-1.250	618,407	71.79	70.50	72.51	74.43	30.94	67,473,282						
screamingmedia	wbc	-1.72%	$	open: 70.91	-1.25	13,070	$71.79	$70.50	$72.51	$75.00	$33.74		3851.89	$4.86b			0.02	
scroli	wbc	%	wbc			0												
simple-stock-quotes	wbc	-1.72%	last trade: 71.26		change: -1.250													
smartmoney	wbc	(-1.72%)	71.26	$70.91	-1.25	618,407	$71.79	$70.50	$72.51	$75.00	$33.28			4,892,500	0.00%	$0.07		
stocknod	wbc	-1.724%	71.26 usd	70.91	-1.250	618,407	71.79	70.50	72.51	74.43	30.94	67,473,282						
stockpickr	wbc	-1.72%	$71.26 -1.25 | -1.72%	70.91	-1.25	618.41k	71.79	70.50	72.51	75.00	33.28							
stocksmart	wbc	.0 %	$66.77	60.67	0	77,751	68.73	66.66										
stocktwits	wbc	-1.72%	71.26		-1.25													
streetinsider-com	wbc	1.72%	71.26	$70.91	-1.25	618,407	$71.79	$70.50	$72.51	$74.43	$31.26						$-2.34	
thecramerreport	wbc		71.26	70.91	-1.25	618407	71.79	70.50										
thestree	wbc	-1.72%	$71.26	70.91	-1.25	618407	71.79	70.5	72.51	-75.0	33.28	6.7473282e7		4.861449968e9				
tickerspy	wbc	-1.72%	$71.26	70.91	-1.25	618,407	71.79	70.50	72.51	75.00	33.28		-31.4	4.8b	0.00%	$0.07		
tmx-quotemedia	wbc	-1.72%	71.260	70.910	-1.250	618,407	71.790	70.500	72.510	75.000	33.280	67,473,282		4,808,146,075			-2.34	
updown	wbc	-1.72%	$71.26	$70.91	-$1.25	605,337	$71.79	$70.50	$72.51	$75.00	$33.28	67.47b		$4.89b			-2.18	
wallstreetsurvivor	wbc	-1.72%	71.26	70.91	-1.25	618,407	71.79	70.50		75.00	33.74			$5b			-3.50	
yahoo-finance	wbc	1.72%	71.26	70.91	1.25	618,407	71.79	70.50	72.51	75.00	33.28			4.81b			-2.18	
ycharts-com	wbc	-1.72%	71.26		-1.25					75.00	31.26			4.74b	0.00%		-2.31	
zacks	wbc	(-1.72%)	71.26		-1.25	vol.  618,407	71.79	70.50		75.00	31.26		21.26	4.89 b	0.00	0.00	3.41	
advfn	ir	-1.60	46.02	46.04	-0.75	3323765	46.43	45.62										
barchart	ir	-1.60%	46.02	46.04	-0.75	3,323,765	46.43	45.62	46.77	52.19	32.28		17.57	$15.17 b	1.04%	$0.48	+1.66	
barrons	ir	1.60%	46.02	46.04	-0.75	3.303m	46.43	45.62				339.80 million		$15.25 billion	ir has not issued dividends in more than 1 year.			
bloomberg	ir	-1.604%	46.020	46.040	-0.750	3,323,765	46.430	45.620		52.33	32.42	331.219mil	17.768	15,242.680mil	0.717	0.120 regular cash	2.590	
boston-com	ir	-1.604%	46.02 usd	46.04	-0.7500	3,323,765	46.43	45.62	46.77	52.33	32.42	319,166,220						
bostonmerchant	ir	-1.604%	46.02 usd	46.04	-0.7500	3,323,765	46.43	45.62	46.77	52.33	32.42	319,166,220						
business-insider	ir	-1.604%	46.02 usd	46.04	-0.7500	3,323,765	46.43	45.62	46.77	52.33	32.42	319,166,220						
chron	ir	-1.604%	46.02 usd	46.04	-0.7500	3,323,765	46.43	45.62	46.77	52.33	32.42	319,166,220						
cio-com	ir	-1.60%	46.02 usd	46.04	-0.7500	3,323,765	46.43	45.62	46.77	52.33	32.42	319,166,220		15b	1	0.48		
cnn-money	ir	-1.60%	46.02	46.04	-0.75	3,283,735	46.43	45.62	46.77					$14.7b	1.04%			
easystockalterts	ir	-1.63%	46.02	46.04	-0.75	3323765	46.43	45.62	46.77	52.33	32.42						0.00	
eresearch-fidelity-com	ir	-1.60%	46.0200	46.0400	-0.7500	3,323,765	46.4300	45.6200	46.7700	52.3300	32.4200	331,219,000	18.41	$15.49b	0.71%	$0.120000		
finance-abc7-com	ir	-1.604%	46.02 usd	46.04	-0.7500	3,323,765	46.43	45.62	46.77	52.33	32.42	319,166,220						
finance-abc7chicago-com	ir	-1.604%	46.02 usd	46.04	-0.7500	3,323,765	46.43	45.62	46.77	52.33	32.42	319,166,220						
financial-content	ir	-1.604%	46.02 usd	46.04	-0.7500	3,323,765	46.43	45.62	46.77	52.33	32.42	319,166,220						
finapps-forbes-com	ir	-1.6%	$46.02	46.04	-0.75	3,323,765	46.43	45.62	46.77	52.33	32.42	331 mil	27.7	15 bil	1.0	0.48	1.66	
finviz	ir	-1.60%	46.02			3,323,765			46.77	-11.82%	43.09%	331.22m	18.63	15.49b		0.48	2.51	
fool	ir	-1.60%	$46.02	$46.04	-0.75	3,323,765	$46.43	$45.62	$46.77	$52.33	$32.42		27.60	$15.24b	0.80%	0.48		
foxbusiness	ir		$46.02		-0.75	3,324,365			$46.77									
google-finance	ir	(-1.60%)	46.02	46.04	-0.75	3.32m	46.43	45.62		52.33	32.42	331.22m	18.35	15.24b	1.04	0.12	2.51	
howthemarketworks	ir	-1.604%	46.02	46.04	-0.75	3,303,249	46.43	45.62	46.77									
hpcwire	ir	-1.604%	46.02 usd	46.04	-0.7500	3,323,765	46.43	45.62	46.77	52.33	32.42	319,166,220						
insidestocks	ir	-1.60%	46.02	46.04	-0.75	3303249	46.43	45.62					price earnings ratio: 18.19					
investopedia	ir	-1.60 %	$46.02	46.04	-0.75				46.77									
investorguide	ir	-1.60%	46.02	46.04	-0.75		46.43	45.62		52.33	32.42		28.54	15.243b			1.639	
marketintellisearch	ir	-1.6 %	$46.02	$46.04	-0.75	3261.30k	$46.43	$45.62	$46.77			331.22m	18.63	15.49b	1.03 %		2.51	
marketwatch	ir	-1.60%	$46.01	open: 46.04	-0.75	36,030	$46.43	$45.62	$46.77	$52.33	$32.42			$15.25b				
minyanville	ir	-1.604%	46.02 usd	46.04	-0.7500	3,323,765	46.43	45.62	46.77	52.33	32.42	319,166,220						
msn-money	ir	-1.60%	46.02	46.04	-0.75	3.32 mil	46.43	45.62	46.77	52.33	32.42	331.22 mil	18.19	15.49 bil	1.03%	0.48	1.64	
nasdaq-com	ir	1.6%	$ 46.02		0.75	3,303,249	$ 46.43	$ 45.62	$ 46.77	$ 52.33	$ 32.42	331,219,000	27.72	$ 15,242,698,380	1.03 %	$0.480000	$ 1.66	
optimum	ir	-1.60%	46.02 ( 4:15 pm edt)	46.04	-0.75	3,323,765	46.43	45.62	46.77	52.33	32.42	319.17m		14.7b	1.04	0.48		
paidcontent	ir	-1.604%	46.02 usd	46.04	-0.7500	3,323,765	46.43	45.62	46.77	52.33	32.42	319,166,220						
pc-quote	ir	-1.60%	46.02	46.04	-0.75	3,323,765	46.43	45.62	46.77	52.33	32.42	336,616,949	18.48617	15,491,112,000		0.12		
personal-wealth-biz	ir	-1.60%	46.02	46.04	-0.75	3,324,365	46.43	45.62	46.77	52.33	32.42		28.54		0.71	0.33	1.639	
predictwallstreet	ir	-1.60%	46.02		-0.75	3,323,765												
raymond-james	ir	-1.60	46.02	46.04	-0.75	3,323,765	46.43	45.62	46.02	52.33	32.42		17.37				2.65	
renewable-energy-world	ir	-1.604%	46.02 usd	46.04	-0.7500	3,323,765	46.43	45.62	46.77	52.33	32.42	319,166,220						
screamingmedia	ir	-1.60%	$	open: 46.04	-0.75	35,430	$46.43	$45.62	$46.77	$52.33	$32.42			$15.25b				
scroli	ir	-1.60%	ir 46.02	46.04	-0.75	2,945,476	46.43	45.62	46.77	52.33	32.42		18.35				2.51	
simple-stock-quotes	ir	-1.60%	last trade: 46.02		change: -0.750								p/e ratio: 28.54					
smartmoney	ir	(-1.60%)	46.02	$46.04	-0.75	3,323,765	$46.43	$45.62	$46.77	$52.33	$32.42			15,491,100	1.03%	$0.12		
stocknod	ir	-1.604%	46.02 usd	46.04	-0.7500	3,323,765	46.43	45.62	46.77	52.33	32.42	319,166,220						
stockpickr	ir	-1.60%	$46.02 -0.75 | -1.60%	46.05	-0.75	3.32m	46.43	45.62	46.77	52.33	32.42							
stocksmart	ir	.0 %	$47.515	47.32	0	232,551	49.7	47.45										
stocktwits	ir	-1.56%	46.04		-0.73													
streetinsider-com	ir	1.6%	46.02	$46.04	-0.75	3,323,765	$46.43	$45.62	$46.77	$52.33	$32.42						$0.00	
thecramerreport	ir		46.02	46.04	-0.75	3323765	46.43	45.62										
thestree	ir	-1.6%	$46.02	46.05	-0.75	3323765	46.43	45.62	46.77	-52.33	32.42	3.31218706e8		1.5245997037e10				
tickerspy	ir	-1.60%	$46.02	46.04	-0.75	3,323,765	46.43	45.62	46.77	52.33	32.42		18.5	15.4b	1.03%	$0.12		
tmx-quotemedia	ir	-1.60%	46.020	46.040	-0.750	3,324,365	46.430	45.620	46.770	52.330	32.420	331,218,706	28.20	15,242,684,850	1.026	0.120 usd	1.66	
updown	ir	-1.60%	$46.02	$46.04	-$0.75	3,283,735	$46.43	$45.62	$46.77	$52.33	$32.42	331.21b	27.14	$15.49b			1.72	
wallstreetsurvivor	ir	-1.60%	46.02	46.04	-0.75	3,303,249	46.43	45.62		52.33	32.42		28.20	$15b	1.00%	0.28 -	1.89	
yahoo-finance	ir	1.60%	46.02	46.04	0.75	3,323,765	46.43	45.62	46.77	52.33	32.42		28.08	15.24b	1.00%	0.48	1.64	
ycharts-com	ir	-1.50%	46.04		-0.70					52.33	32.42		27.57	15.17b	1.12%		1.67	
zacks	ir	(-1.60%)	46.02		-0.75	vol.  3,323,765	46.43	45.62		52.33	32.42		17.85	15.49 b	1.03	0.48	2.62	
advfn	aco	-0.56	39.08	42.72	-0.22	68669	42.72	38.533										
barchart	aco	-0.56%	39.08	42.72	-0.22	61,869	42.72	38.53	39.30	42.72	23.63		22.55	$1.23 b	1.87%	$0.72	+1.14	
barrons	aco	0.56%	39.08	42.72	-0.22	67,800	42.72	38.533				31.55 million		$1.21 billion	1.84%	$0.18		
bloomberg	aco	-0.560%	39.080	42.720	-0.220	68,669	42.720	38.533		42.72	24.16	31.479mil	23.685	1,230.214mil	1.842	0.180 regular cash	1.650	
boston-com	aco	-0.5598%	39.08 usd	42.72	-0.2200	68,669	42.72	38.53	39.30	39.85	23.43	31,479,379						
bostonmerchant	aco	-0.5598%	39.08 usd	42.72	-0.2200	68,669	42.72	38.53	39.30	39.85	23.43	31,479,379						
business-insider	aco	-0.5598%	39.08 usd	42.72	-0.2200	68,669	42.72	38.53	39.30	39.85	23.43	31,479,379						
chron	aco	-0.5598%	39.08 usd	42.72	-0.2200	68,669	42.72	38.53	39.30	39.85	23.43	31,479,379						
cio-com	aco	-0.56%	39.08 usd	42.72	-0.2200	68,669	42.72	38.53	39.30	39.85	23.43	31,479,379	34.28	1b	1.9	0.72		
cnn-money	aco	-0.56%	39.08	42.72	-0.22	68,669	42.72	38.53	39.30				34.3	$1.2b	1.84%			
easystockalterts	aco	-0.51%	39.08	42.72	-0.22	68669	42.72	38.53	39.30	39.85	23.79		34.28				1.14	
eresearch-fidelity-com	aco	-0.56%	39.0800	42.7200	-0.2200	68,669	42.7200	38.5330	39.3000	39.8500	24.1600	31,479,000	34.47	$1.24b	1.83%	$0.180000		
finance-abc7-com	aco	-0.5598%	39.08 usd	42.72	-0.2200	68,669	42.72	38.53	39.30	39.85	23.43	31,479,379						
finance-abc7chicago-com	aco	-0.5598%	39.08 usd	42.72	-0.2200	68,669	42.72	38.53	39.30	39.85	23.43	31,479,379						
financial-content	aco	-0.5598%	39.08 usd	42.72	-0.2200	68,669	42.72	38.53	39.30	39.85	23.43	31,479,379						
finapps-forbes-com	aco	-0.6%	$39.08	42.72	-0.22	68,669	42.72	38.53	39.30	39.85	24.16	31 mil	34.3	1 bil	1.8	0.72	1.14	
finviz	aco	-0.56%	39.08			68,669			39.30	-1.93%	65.37%	31.48m	33.98	1.23b		0.72	1.15	
fool	aco	-0.56%	$39.08	$42.72	-0.22	68,669	$42.72	$38.53	$39.30	$39.85	$24.16		33.70	$1.23b	2.80%	0.72		
foxbusiness	aco		$39.08		-0.22	68,669			$39.30									
google-finance	aco	(-0.56%)	39.08	42.72	-0.22	68,669.00	42.72	38.53		42.72	24.16	31.48m	34.04	1.23b	1.84	0.18	1.15	
howthemarketworks	aco	-0.56%	39.08	42.72	-0.22	67,800	42.72	38.533	39.3									
hpcwire	aco	-0.5598%	39.08 usd	42.72	-0.2200	68,669	42.72	38.53	39.30	39.85	23.43	31,479,379						
insidestocks	aco	-0.56%	39.08	42.72	-0.22	60800	42.72	38.53					price earnings ratio: 22.85					
investopedia	aco	-0.56 %	$39.08	42.72	-0.22				39.30									
investorguide	aco	-0.56%	39.08	42.72	-0.22		42.72	38.533		39.85	24.16		34.44	1.230b			1.141	
marketintellisearch	aco	-0.56 %	$39.08	$42.72	-0.22	67.10k	$42.72	$38.53	$39.30			31.48m	34.17	1.24b	1.83 %		1.15	
marketwatch	aco	-0.56%	$39.08	open: 42.72	-0.22	869	$42.72	$38.53	$39.30	$42.72	$24.16		63.26	$1.21b	1.84%	0.18	0.62	
minyanville	aco	-0.5598%	39.08 usd	42.72	-0.2200	68,669	42.72	38.53	39.30	39.85	23.43	31,479,379						
msn-money	aco	-0.56%	39.08	42.72	-0.22	68,669	42.72	38.53	39.30	39.85	24.16	31.48 mil	34.28	1.24 bil	1.83%	0.72	1.15	
nasdaq-com	aco	0.56%	$ 39.08		0.22	68,669	$ 42.72	$ 38.533	$ 39.30	$ 39.85	$ 24.16	31,479,000	34.28	$ 1,230,199,320	1.83 %	$0.720000	$ 1.14	
optimum	aco	-0.56%	39.08 ( 4:15 pm edt)	42.72	-0.22	68,669	42.72	38.53	39.30	39.85	23.79	31.48m	34.3	1.2b	1.84	0.72	1.14	
paidcontent	aco	-0.5598%	39.08 usd	42.72	-0.2200	68,669	42.72	38.53	39.30	39.85	23.43	31,479,379						
pc-quote	aco	-0.56%	39.08	42.72	-0.22	68,669	42.72	38.533	39.3	39.85	24.16	31,656,213	34.47368	1,237,125,000		0.18		
personal-wealth-biz	aco	-0.56%	39.08	42.72	-0.22	68,669	42.72	38.533	39.30	39.85	24.16		34.44		1.83	0.72	1.141	
predictwallstreet	aco	-0.56%	39.08		-0.22	68,669												
raymond-james	aco	-0.56	39.08	42.72	-0.22	68,669	42.72	38.53	39.08	39.85	24.16		33.40				1.17	
renewable-energy-world	aco	-0.5598%	39.08 usd	42.72	-0.2200	68,669	42.72	38.53	39.30	39.85	23.43	31,479,379						
screamingmedia	aco	-0.56%	$	open: 42.72	-0.22	869	$42.72	$38.53	$39.30	$42.72	$24.16		63.26	$1.21b	1.84%	0.18	0.62	
scroli	aco	%	aco			0												
simple-stock-quotes	aco	-0.56%	last trade: 39.08		change: -0.220								p/e ratio: 34.44					
smartmoney	aco	(-0.56%)	39.08	$42.72	-0.22	68,669	$42.72	$38.53	$39.30	$39.85	$24.16			1,237,100	1.83%	$0.18		
stocknod	aco	-0.5598%	39.08 usd	42.72	-0.2200	68,669	42.72	38.53	39.30	39.85	23.43	31,479,379						
stockpickr	aco	-0.56%	$39.08 -0.22 | -0.56%	42.72	-0.22	68.67k	42.72	38.53	39.30	39.85	24.16							
stocksmart	aco	.0 %	$34.9	30.85	0	12,610	36.4	34.83										
stocktwits	aco	-0.56%	39.08		-0.22													
streetinsider-com	aco	0.56%	39.08	$42.72	-0.22	68,669	$42.72	$38.53	$39.30	$39.85	$23.79		34.28				$1.14	
thecramerreport	aco		39.30		0.00	0												
thestree	aco	-0.56%	$39.08	42.72	-0.22	68669	42.72	38.53	39.3	-39.85	24.16	3.1479379e7		1.213844854e9				
tickerspy	aco	-0.56%	$39.08	42.72	-0.22	68,669	42.72	38.53	39.30	39.85	24.16		34.5	1.2b	1.83%	$0.18		
tmx-quotemedia	aco	-0.56%	39.080	42.720	-0.220	68,669	42.720	38.533	39.300	39.850	24.160	31,479,379	34.50	1,230,214,131	1.832	0.180 usd	1.14	
updown	aco	-0.56%	$39.08	$42.72	-$0.22	67,600	$42.72	$38.53	$39.30	$39.85	$24.16	31.47b	33.74	$1.23b			1.16	
wallstreetsurvivor	aco	-0.56%	39.08	42.72	-0.22	67,800	42.72	38.53		39.85	24.16		34.50	$1b	1.80%	0.72 -	0.96	
yahoo-finance	aco	0.56%	39.08	42.72	0.22	68,669	42.72	38.53	39.30	42.72	24.16		34.25	1.23b	1.90%	0.72	1.14	
ycharts-com	aco	-0.56%	39.08		-0.22					39.80	23.79		34.28	1.23b	1.91%		1.14	
zacks	aco	(-0.56%)	39.08		-0.22	vol.  68,669	42.72	38.53		42.72	23.79		22.98	1.24 b	1.83	0.72	1.71	
advfn	ccmp	-2.68	46.92	47.68	-1.29	172634	47.91	46.7										
barchart	ccmp	-2.68%	46.92	47.68	-1.29	168,301	47.91	46.70	48.21	52.69	29.60		19.22	$1.09 b			+2.35	
barrons	ccmp	2.68%	46.92	47.68	-1.29	170,081	47.91	46.70				23.27 million		$1.11 billion	ccmp has not issued dividends in more than 1 year.			
bloomberg	ccmp	-2.676%	46.920	47.680	-1.290	172,634	47.910	46.700		52.69	29.60	23.515mil	19.966	1,103.336mil			2.350	
boston-com	ccmp	-2.676%	46.92 usd	47.68	-1.290	172,634	47.91	46.70	48.21	52.69	29.60	23,515,270						
bostonmerchant	ccmp	-2.676%	46.92 usd	47.68	-1.290	172,634	47.91	46.70	48.21	52.69	29.60	23,515,270						
business-insider	ccmp	-2.676%	46.92 usd	47.68	-1.290	172,634	47.91	46.70	48.21	52.69	29.60	23,515,270						
chron	ccmp	-2.676%	46.92 usd	47.68	-1.290	172,634	47.91	46.70	48.21	52.69	29.60	23,515,270						
cio-com	ccmp	-2.68%	46.92 usd	47.68	-1.290	172,634	47.91	46.70	48.21	52.69	29.60	23,515,270	19.88	1b				
cnn-money	ccmp	-2.57%	46.97	47.68	-1.24	163,915	47.91	46.70	48.21				19.9	$1.1b				
easystockalterts	ccmp	-2.71%	46.92	47.68	-1.29	172634	47.91	46.70	48.21	52.69	29.60		19.88				2.36	
eresearch-fidelity-com	ccmp	-2.68%	46.9200	47.6800	-1.2900	172,634	47.9100	46.7000	48.2100	52.6900	29.6000	23,515,000	20.04	$1.13b				
finance-abc7-com	ccmp	-2.676%	46.92 usd	47.68	-1.290	172,634	47.91	46.70	48.21	52.69	29.60	23,515,270						
finance-abc7chicago-com	ccmp	-2.676%	46.92 usd	47.68	-1.290	172,634	47.91	46.70	48.21	52.69	29.60	23,515,270						
financial-content	ccmp	-2.676%	46.92 usd	47.68	-1.290	172,634	47.91	46.70	48.21	52.69	29.60	23,515,270						
finapps-forbes-com	ccmp	-2.7%	$46.92	47.68	-1.29	172,634	47.91	46.70	48.21	52.69	29.60	24 mil	20.0	1 bil	0.0	0.00	2.35	
finviz	ccmp	-2.68%	46.92			172,634			48.21	-10.95%	58.51%	23.52m	20.43	1.13b			2.36	
fool	ccmp	-2.66%	$46.93	$47.68	-1.28	155,677	$47.91	$46.70	$48.21	$52.69	$29.60		20.10	$1.10b				
foxbusiness	ccmp		$46.92		-1.29	174,717			$48.21									
google-finance	ccmp	(-2.68%)	46.92	47.68	-1.29	172,634.00	47.91	46.70		52.69	29.60	23.52m	19.88	1.10b			2.36	
howthemarketworks	ccmp	-2.676%	46.92	47.68	-1.29	172,634	47.91	46.7	48.21									
hpcwire	ccmp	-2.676%	46.92 usd	47.68	-1.290	172,634	47.91	46.70	48.21	52.69	29.60	23,515,270						
insidestocks	ccmp	-2.68%	46.92	47.68	-1.29	159473	47.91	46.70					price earnings ratio: 19.97					
investopedia	ccmp	-2.68 %	$46.92	47.68	-1.29				48.21									
investorguide	ccmp	-2.68%	46.92	47.63	-1.29		47.91	46.70		52.69	29.60		20.42	1.081b			2.361	
marketintellisearch	ccmp	-2.55 %	$46.98	$47.68	-1.23	65.90k	$47.91	$46.94	$48.21			23.52m	20.43	1.13b	0.0 %		2.36	
marketwatch	ccmp	-2.68%	$46.91	open: 47.68	-1.29	2,683	$47.91	$46.70	$48.21	$52.69	$29.60		34.37	$1.11b			1.37	
minyanville	ccmp	-2.676%	46.92 usd	47.68	-1.290	172,634	47.91	46.70	48.21	52.69	29.60	23,515,270						
msn-money	ccmp	-2.68%	46.92	47.68	-1.29	172,634	47.91	46.70	48.21	52.69	29.60	23.52 mil	19.88	1.13 bil			2.36	
nasdaq-com	ccmp	2.68%	$ 46.92	$ 47.68	1.29	172,634	$ 47.91	$ 46.70	$ 48.21	$ 52.69	$ 29.60	23,515,000	19.97	$ 1,103,323,800			$ 2.35	
optimum	ccmp	-2.68%	46.92 ( 4:00 pm edt)	47.68	-1.29	170,481	47.91	46.70	48.21	52.69	29.60	23.52m	19.9	1.1b			2.36	
paidcontent	ccmp	-2.676%	46.92 usd	47.68	-1.290	172,634	47.91	46.70	48.21	52.69	29.60	23,515,270						
pc-quote	ccmp	-2.68%	46.92	47.68	-1.29	174,717	47.91	46.7	48.21	52.69	29.60	24,161,513	20.42797	1,133,658,000				
personal-wealth-biz	ccmp	-2.68%	46.92	47.63	-1.29	174,717	47.91	46.70	48.21	52.69	29.60		20.42			0.00	2.361	
predictwallstreet	ccmp	-2.68%	46.92		-1.29	172,634												
raymond-james	ccmp	-2.68	46.92	47.68	-1.29	172,634	47.91	46.70	46.92	52.69	29.60		19.55				2.40	
renewable-energy-world	ccmp	-2.676%	46.92 usd	47.68	-1.290	172,634	47.91	46.70	48.21	52.69	29.60	23,515,270						
screamingmedia	ccmp	-2.68%	$	open: 47.68	-1.29	2,482	$47.91	$46.70	$48.21	$52.69	$29.60		34.37	$1.11b			1.37	
scroli	ccmp	%	ccmp			0												
simple-stock-quotes	ccmp	-2.68%	last trade: 46.92		change: -1.290								p/e ratio: 20.42					
smartmoney	ccmp	(-2.68%)	46.92	$47.68	-1.29	172,634	$47.91	$46.70	$48.21	$52.69	$29.60			1,132,300	0.00%	$0.00		
stocknod	ccmp	-2.676%	46.92 usd	47.68	-1.290	172,634	47.91	46.70	48.21	52.69	29.60	23,515,270						
stockpickr	ccmp	-2.68%	$46.92 -1.29 | -2.68%	47.68	-1.29	172.63k	47.91	46.70	48.21	52.69	29.60							
stocksmart	ccmp	.0 %	$48.26	41.99	0	11,754	50.175	48.17										
stocktwits	ccmp	-2.65%	46.93		-1.28													
streetinsider-com	ccmp	2.68%	46.92	$47.68	-1.29	172,634	$47.91	$46.70	$48.21	$52.69	$29.60		19.88				$2.36	
thecramerreport	ccmp		46.92	47.63	-1.29	172634	47.91	46.70										
thestree	ccmp	-2.68%	$46.92	47.68	-1.29	172634	47.91	46.7	48.21	-52.69	29.6	2.351527e7		1.107569217e9				
tickerspy	ccmp	-2.68%	$46.92	47.68	-1.29	172,434	47.91	46.70	48.21	52.69	29.60		20.4	1.1b	0.00%	$0.00		
tmx-quotemedia	ccmp	-2.68%	46.920	47.680	-1.290	174,717	47.910	46.700	48.210	52.690	29.600	23,515,270	20.40	1,103,336,468			2.36	
updown	ccmp	-2.68%	$46.92	$47.68	-$1.29	170,081	$47.91	$46.70	$48.21	$52.69	$29.60	23.51b	20.09	$1.13b			2.40	
wallstreetsurvivor	ccmp	-2.68%	46.92	47.68	-1.29	172,634	47.91	46.70		52.69	29.60		20.40	$1b			2.13	
yahoo-finance	ccmp	2.68%	46.92	47.63	1.29	172,634	47.91	46.70	48.21	52.69	29.60		19.87	1.08b			2.36	
ycharts-com	ccmp	-2.68%	46.93		-1.29					52.69	29.60		19.89	1.09b	0.00%		2.36	
zacks	ccmp	(-2.68%)	46.92		-1.29	vol.  172,634	47.91	46.70		52.69	29.60		19.68	1.13 b	0.00	0.00	2.45	
advfn	knol	-1.44	15.07	15.1	-0.22	61928	15.31	15.02										
barchart	knol	-1.44%	15.07	15.10	-0.22	65,411	15.31	15.02	15.29	16.13	10.77		19.18	$562.86 m			+0.31	
barrons	knol	1.44%	15.07	15.10	-0.22	61,928	15.31	15.02				36.90 million		$566.10 million	knol has not issued dividends in more than 1 year.			
bloomberg	knol	-1.439%	15.070	15.100	-0.220	61,928	15.310	15.020		16.13	10.70	37.366mil	22.492	563.111mil			0.670	
boston-com	knol	-1.439%	15.07 usd	15.10	-0.2200	61,928	15.31	15.02	15.29	16.13	10.42	37,366,344						
bostonmerchant	knol	-1.439%	15.07 usd	15.10	-0.2200	61,928	15.31	15.02	15.29	16.13	10.42	37,366,344						
business-insider	knol	-1.439%	15.07 usd	15.10	-0.2200	61,928	15.31	15.02	15.29	16.13	10.42	37,366,344						
chron	knol	-1.439%	15.07 usd	15.10	-0.2200	61,928	15.31	15.02	15.29	16.13	10.42	37,366,344						
cio-com	knol	-1.44%	15.07 usd	15.10	-0.2200	61,928	15.31	15.02	15.29	16.13	10.42	37,366,344	47.09	563m				
easystockalterts	knol	-1.46%	15.07	15.10	-0.22	61928	15.31	15.02	15.29	16.13	10.42		47.09				0.32	
eresearch-fidelity-com	knol	-1.44%	15.0700	15.1000	-0.2200	61,928	15.3100	15.0200	15.2900	16.1300	10.7000	37,366,000	49.32	$571.33m				
finance-abc7-com	knol	-1.439%	15.07 usd	15.10	-0.2200	61,928	15.31	15.02	15.29	16.13	10.42	37,366,344						
finance-abc7chicago-com	knol	-1.439%	15.07 usd	15.10	-0.2200	61,928	15.31	15.02	15.29	16.13	10.42	37,366,344						
financial-content	knol	-1.439%	15.07 usd	15.10	-0.2200	61,928	15.31	15.02	15.29	16.13	10.42	37,366,344						
finapps-forbes-com	knol	-1.4%	$15.07	15.10	-0.22	61,928	15.31	15.02	15.29	16.13	10.70	37 mil	48.6	563 mil	0.0	0.00	0.31	
finviz	knol	-1.44%	15.07			61,928			15.29	-6.57%	40.84%	37.37m	48.61	563.17m			0.31	
fool	knol	-1.44%	$15.07	$15.10	-0.22	59,402	$15.31	$15.02	$15.29	$16.13	$10.70		47.30	$563.11m				
foxbusiness	knol		$15.07		-0.22	61,928			$15.29									
google-finance	knol	(-1.44%)	15.07	15.10	-0.22	61,928.00	15.31	15.02		16.13	10.70	37.37m	48.52	563.11m			0.31	
howthemarketworks	knol	-1.439%	15.07	15.1	-0.22	59,402	15.31	15.02	15.29									
hpcwire	knol	-1.439%	15.07 usd	15.10	-0.2200	61,928	15.31	15.02	15.29	16.13	10.42	37,366,344						
insidestocks	knol	-1.44%	15.07	15.10	-0.22	61900	15.31	15.02					price earnings ratio: 17.94					
investopedia	knol	-1.44 %	$15.07	15.10	-0.22				15.29									
investorguide	knol	-1.44%	15.07	15.12	-0.22		15.31	15.02		16.13	10.70		45.78	563.1m			0.334	
marketintellisearch	knol	-1.44 %	$15.07	$15.12	-0.22	63.00k	$15.10	$15.02	$15.29			37.37m	49.32	0.57b	0.0 %		0.31	
marketwatch	knol	-1.44%	$15.07	open: 15.10	-0.22	2,526	$15.31	$15.02	$15.29	$16.13	$10.77		45.95	$566.10m			0.33	
minyanville	knol	-1.439%	15.07 usd	15.10	-0.2200	61,928	15.31	15.02	15.29	16.13	10.42	37,366,344						
msn-money	knol	-1.44%	15.07	15.10	-0.22	61,928	15.31	15.02	15.29	16.13	10.70	37.37 mil	-44.32	571.33 mil			0.31	
nasdaq-com	knol	1.44%	$ 15.07	$ 15.10	0.22	61,928	$ 15.31	$ 15.02	$ 15.29	$ 16.13	$ 10.70	37,366,000	48.61	$ 563,105,620			$ 0.31	
optimum	knol	-1.44%	15.07 ( 4:30 pm edt)	15.10	-0.22	61,928	15.31	15.02	15.29	16.13	10.42	37.37m	47.1	563.1m			0.32	
paidcontent	knol	-1.439%	15.07 usd	15.10	-0.2200	61,928	15.31	15.02	15.29	16.13	10.42	37,366,344						
pc-quote	knol	-1.44%	15.07	15.1	-0.22	61,928	15.31	15.02	15.29	16.13	10.70	37,911,486	-44.97059	571,326,000				
personal-wealth-biz	knol	-1.44%	15.07	15.12	-0.22	61,928	15.31	15.02	15.29	16.13	10.70		45.78			0.00	0.334	
predictwallstreet	knol	-1.44%	15.08		-0.22	61,928												
raymond-james	knol	-1.44	15.07	15.10	-0.22	61,928	15.31	15.02	15.07	16.13	10.70		43.06				0.35	
renewable-energy-world	knol	-1.439%	15.07 usd	15.10	-0.2200	61,928	15.31	15.02	15.29	16.13	10.42	37,366,344						
screamingmedia	knol	-1.44%	$	open: 15.10	-0.22	2,526	$15.31	$15.02	$15.29	$16.13	$10.77		45.95	$566.10m			0.33	
scroli	knol	%	knol			0												
simple-stock-quotes	knol	-1.44%	last trade: 15.07		change: -0.220								p/e ratio: 45.78					
smartmoney	knol	(-1.44%)	15.07	$15.10	-0.22	61,928	$15.31	$15.02	$15.29	$16.13	$10.70			571,300	0.00%	$0.00		
stocknod	knol	-1.439%	15.07 usd	15.10	-0.2200	61,928	15.31	15.02	15.29	16.13	10.42	37,366,344						
stockpickr	knol	-1.44%	$15.07 -0.22 | -1.44%	15.10	-0.22	61.93k	15.31	15.02	15.29	16.13	10.70							
stocksmart	knol	.0 %	$15.52	15.4	0	8,763	15.59	15.38										
stocktwits	knol	-1.44%	15.07		-0.22													
streetinsider-com	knol	1.44%	15.07	$15.10	-0.22	61,928	$15.31	$15.02	$15.29	$16.13	$10.42		47.09				$0.32	
thecramerreport	knol		15.07	15.12	-0.22	61928	15.31	15.02										
thestree	knol	-1.44%	$15.07	15.1	-0.22	61928	15.31	15.02	15.29	-16.13	10.7	3.7366344e7		5.66100112e8				
tickerspy	knol	-1.44%	$15.07	15.10	-0.22	61,928	15.31	15.02	15.29	16.13	10.70		-45.0	571.1m	0.00%	$0.00		
tmx-quotemedia	knol	-1.44%	15.070	15.100	-0.220	61,928	15.310	15.020	15.290	16.130	10.700	37,366,344	47.80	563,110,804			0.32	
updown	knol	-1.44%	$15.07	$15.10	-$0.22	59,402	$15.10	$15.02	$15.29	$16.13	$10.70	37.36b	44.37	$571m			0.34	
wallstreetsurvivor	knol	-1.44%	15.07	15.10	-0.22	59,402	15.31	15.02		16.13	11.05		47.80	$571m			-0.01	
yahoo-finance	knol	1.44%	15.07	15.12	0.22	61,928	15.31	15.02	15.29	16.13	10.70		45.12	563.11m			0.33	
ycharts-com	knol	-1.44%	15.07		-0.22					16.13	10.42		47.09	562.86m	0.00%		0.32	
zacks	knol	(-1.44%)	15.07		-0.22	vol.  61,928	15.31	15.02		16.13	10.42		19.35	571.33 m	0.00	0.00	.79	
advfn	peet	1.61	62.01	60.44	0.98	105101	62.169	60.0										
barchart	peet	+1.61%	62.01	60.44	+0.98	106,413	62.17	60.00	61.03	62.17	33.20		41.26	$811.09 m			+1.48	
barrons	peet	1.61%	62.01	60.44	+0.98	105,101	62.169	60.00				13.64 million		$846.00 million	peet has not issued dividends in more than 1 year.			
bloomberg	peet	1.606%	62.010	60.440	0.980	105,101	62.169	60.000		62.17	33.20	12.818mil	41.899	794.824mil			1.480	
boston-com	peet	+1.606%	62.01 usd	60.44	+0.9800	105,101	62.17	60.00	61.03	61.99	33.20	12,817,670						
bostonmerchant	peet	+1.606%	62.01 usd	60.44	+0.9800	105,101	62.17	60.00	61.03	61.99	33.20	12,817,670						
business-insider	peet	+1.606%	62.01 usd	60.44	+0.9800	105,101	62.17	60.00	61.03	61.99	33.20	12,817,670						
chron	peet	+1.606%	62.01 usd	60.44	+0.9800	105,101	62.17	60.00	61.03	61.99	33.20	12,817,670						
cio-com	peet	+1.61%	62.01 usd	60.44	+0.9800	105,101	62.17	60.00	61.03	61.99	33.20	12,817,670	42.18	795m				
cnn-money	peet	+1.61%	62.01	60.44	+0.98	105,101	62.17	60.00	61.03				42.2	$794.8m				
easystockalterts	peet	1.62%	62.01	60.44	+0.98	105101	62.17	60.00	61.03	61.99	33.20		42.18				1.47	
eresearch-fidelity-com	peet	1.61%	62.0100	60.4400	0.9800	105,101	62.1690	60.0000	61.0300	61.9900	33.2000	12,818,000	41.24	$782.28m				
finance-abc7-com	peet	+1.606%	62.01 usd	60.44	+0.9800	105,101	62.17	60.00	61.03	61.99	33.20	12,817,670						
finance-abc7chicago-com	peet	+1.606%	62.01 usd	60.44	+0.9800	105,101	62.17	60.00	61.03	61.99	33.20	12,817,670						
financial-content	peet	+1.606%	62.01 usd	60.44	+0.9800	105,101	62.17	60.00	61.03	61.99	33.20	12,817,670						
finapps-forbes-com	peet	1.6%	$62.01	60.44	0.98	105,101	62.17	60.00	61.03	61.99	33.20	13 mil	41.9	795 mil	0.0	0.00	1.48	
finviz	peet	1.61%	62.01			105,101			61.03	0.03%	86.78%	12.82m	42.47	794.97m			1.46	
fool	peet	+1.61%	$62.01	$60.44	0.98	105,101	$62.17	$60.00	$61.03	$61.99	$33.20		40.40	$794.82m				
foxbusiness	peet		$62.01		+0.98	105,101			$61.03									
google-finance	peet	(1.61%)	62.01	60.44	+0.98	105,101.00	62.17	60.00		62.17	33.20	12.82m	42.34	794.82m			1.46	
howthemarketworks	peet	1.606%	62.01	60.44	0.98	104,023	62.169	60	61.03									
hpcwire	peet	+1.606%	62.01 usd	60.44	+0.9800	105,101	62.17	60.00	61.03	61.99	33.20	12,817,670						
insidestocks	peet	+1.61%	62.01	60.44	+0.98	105101	62.17	60.00					price earnings ratio: 41.90					
investopedia	peet	+1.61 %	$62.01	60.44	+0.98				61.03									
investorguide	peet	+1.61%	62.01	60.55	+0.98		62.169	60.00		61.99	33.20		41.49	794.8m			1.471	
marketintellisearch	peet	1.61 %	$62.01	$60.55	0.98	103.70k	$62.17	$60.00	$61.03			12.82m	41.80	0.78b	0.0 %		1.46	
marketwatch	peet	+1.61%	$62.00	open: 60.44	+0.98	2,279	$62.17	$60.00	$61.03	$62.17	$33.20		42.00	$846.00m			1.48	
minyanville	peet	+1.606%	62.01 usd	60.44	+0.9800	105,101	62.17	60.00	61.03	61.99	33.20	12,817,670						
msn-money	peet	+1.61%	62.01	60.44	+0.98	105,101	62.17	60.00	61.03	61.99	33.20	12.82 mil	42.18	782.26 mil			1.46	
nasdaq-com	peet	1.61%	$ 62.01	$ 60.44	0.98	105,101	$ 62.169	$ 60	$ 61.03	$ 61.99	$ 33.20	12,818,000	41.9	$ 794,844,180			$ 1.48	
optimum	peet	+1.61%	62.01 ( 4:30 pm edt)	60.44	+0.98	105,101	62.17	60.00	61.03	61.99	33.20	12.82m	42.2	794.8m			1.47	
paidcontent	peet	+1.606%	62.01 usd	60.44	+0.9800	105,101	62.17	60.00	61.03	61.99	33.20	12,817,670						
pc-quote	peet	1.64%	62.03	60.44	1.00	105,101	62.169	60.0	61.03	61.99	33.20	12,611,357	41.51701	782,283,000				
personal-wealth-biz	peet	+1.61%	62.01	60.55		105,101	62.169	60.00	61.03	61.99	33.20		41.49			0.00	1.471	
predictwallstreet	peet	+1.61%	62.01		+0.98	105,101												
raymond-james	peet	1.61	62.01	60.44	0.98	105,101	62.17	60.00	62.01	61.99	33.20		40.53				1.53	
renewable-energy-world	peet	+1.606%	62.01 usd	60.44	+0.9800	105,101	62.17	60.00	61.03	61.99	33.20	12,817,670						
screamingmedia	peet	+1.61%	$	open: 60.44	+0.98	2,279	$62.17	$60.00	$61.03	$62.17	$33.20		42.00	$846.00m			1.48	
scroli	peet	%	peet			0												
simple-stock-quotes	peet	+1.61%	last trade: 62.01		change: 0.980								p/e ratio: 41.49					
smartmoney	peet	(1.61%)	62.01	$60.44	0.98	105,101	$62.17	$60.00	$61.03	$61.99	$33.20			782,300	0.00%	$0.00		
stocknod	peet	+1.606%	62.01 usd	60.44	+0.9800	105,101	62.17	60.00	61.03	61.99	33.20	12,817,670						
stockpickr	peet	1.61%	$62.01 0.98 | 1.61%	60.44	0.98	105.10k	62.17	60.00	61.03	61.99	33.20							
stocksmart	peet	.0 %	$50.72	42.72	0	26,754	52.23	50.49										
stocktwits	peet	1.61%	62.01		+0.98													
streetinsider-com	peet	1.61%	62.01	$60.44	+0.98	105,101	$62.17	$60.00	$61.03	$61.99	$33.20		42.18				$1.47	
thecramerreport	peet		61.03		0.00	0												
thestree	peet	1.61%	$62.01	60.44	0.98	105101	62.17	60.0	61.03	-61.99	33.2	1.281767e7		7.8264693e8				
tickerspy	peet	1.61%	$62.01	60.44	+0.98	105,101	62.17	60.00	61.03	61.99	33.20		41.5	792.2m	0.00%	$0.00		
tmx-quotemedia	peet	1.61%	62.010	60.440	0.980	105,101	62.169	60.000	61.030	61.990	33.200	12,817,670	41.50	794,823,717			1.47	
updown	peet	1.61%	$62.01	$60.44	$0.98	102,722	$62.17	$60.00	$61.03	$61.99	$33.20	12.81b	39.80	$782m			1.53	
wallstreetsurvivor	peet	1.61%	62.01	60.44	0.98	104,023	62.17	60.00		61.99	33.20		41.50	$782m			1.28	
yahoo-finance	peet	1.61%	62.01	60.55	0.98	105,101	62.17	60.00	61.03	62.17	33.20		42.15	794.78m			1.47	
ycharts-com	peet	+1.54%	62.01		+0.94					61.52	33.20		42.18	811.09m	0.00%		1.47	
zacks	peet	(1.61%)	62.01		0.98	vol.  105,101	62.17			62.17	33.20		41.24	782.28 m	0.00	0.00	1.48	
advfn	twx	-1.13	36.64	36.6	-0.42	6003134	36.96	36.23										
barchart	twx	-1.13%	36.64	36.60	-0.42	6,003,134	36.96	36.23	37.06	38.37	28.64		15.46	$40.04 b	2.57%	$0.94	+2.22	
barrons	twx	1.13%	36.64	36.60	-0.42	5.994m	36.96	36.23				1.15 billion		$39.23 billion	2.57%	$0.24		
bloomberg	twx	-1.133%	36.640	36.600	-0.420	6,003,134	36.960	36.230		38.62	29.15	1,070.821mil	15.078	39,234.870mil	2.443	0.235 regular cash	2.430	
boston-com	twx	-1.133%	36.64 usd	36.60	-0.4200	6,003,134	36.96	36.23	37.06	38.34	27.99	1,070,820,677						
bostonmerchant	twx	-1.133%	36.64 usd	36.60	-0.4200	6,003,134	36.96	36.23	37.06	38.34	27.99	1,070,820,677						
business-insider	twx	-1.133%	36.64 usd	36.60	-0.4200	6,003,134	36.96	36.23	37.06	38.34	27.99	1,070,820,677						
chron	twx	-1.133%	36.64 usd	36.60	-0.4200	6,003,134	36.96	36.23	37.06	38.34	27.99	1,070,820,677						
cio-com	twx	-1.13%	36.64 usd	36.60	-0.4200	6,003,134	36.96	36.23	37.06	38.34	27.99	1,070,820,677	16.50	39b	2.5	0.94		
cnn-money	twx	-1.13%	36.64	36.60	-0.42	6,002,526	36.96	36.23	37.06				16.5	$39.2b	2.57%			
easystockalterts	twx	-1.15%	36.64	36.60	-0.42	6003134	36.96	36.23	37.06	38.34	28.03		16.50				2.22	
eresearch-fidelity-com	twx	-1.13%	36.6400	36.6000	-0.4200	6,003,134	36.9600	36.2300	37.0600	38.6200	29.1500	1,070,821,000	16.69	$39.68b	2.54%	$0.235000		
finance-abc7-com	twx	-1.133%	36.64 usd	36.60	-0.4200	6,003,134	36.96	36.23	37.06	38.34	27.99	1,070,820,677						
finance-abc7chicago-com	twx	-1.133%	36.64 usd	36.60	-0.4200	6,003,134	36.96	36.23	37.06	38.34	27.99	1,070,820,677						
financial-content	twx	-1.133%	36.64 usd	36.60	-0.4200	6,003,134	36.96	36.23	37.06	38.34	27.99	1,070,820,677						
finapps-forbes-com	twx	-1.1%	$36.64	36.60	-0.42	6,003,134	36.96	36.23	37.06	38.62	29.15	1.07 bil	16.5	39 bil	2.6	0.94	2.22	
finviz	twx	-1.13%	36.64			6,003,134			37.06	-4.50%	29.14%	1.07b	16.50	39.23b		0.94	2.22	
fool	twx	-1.13%	$36.64	$36.60	-0.42	6,002,626	$36.96	$36.23	$37.06	$38.62	$29.15		16.60	$39.23b	2.70%	0.94		
foxbusiness	twx		$36.64		-0.42	6,637,956			$37.06									
google-finance	twx	(-1.13%)	36.64	36.60	-0.42	6.00m	36.96	36.23		38.62	29.15	1.07b	16.49	39.23b	2.57	0.23	2.22	
howthemarketworks	twx	-1.133%	36.64	36.6	-0.42	5,995,861	36.96	36.23	37.06									
hpcwire	twx	-1.133%	36.64 usd	36.60	-0.4200	6,003,134	36.96	36.23	37.06	38.34	27.99	1,070,820,677						
insidestocks	twx	-1.13%	36.64	36.60	-0.42	6630684	36.96	36.23					price earnings ratio: 15.46					
investopedia	twx	-1.13 %	$36.64	36.60	-0.42				37.06									
investorguide	twx	-1.13%	36.64	36.60	-0.42		36.96	36.23		38.62	29.15		16.71	39.235b			2.218	
marketintellisearch	twx	-1.13 %	$36.64	$36.60	-0.42	5901.30k	$36.96	$36.23	$37.06			1070.82m	16.69	39.68b	2.54 %		2.22	
marketwatch	twx	-1.13%	$36.64	open: 36.60	-0.42	46,749	$36.96	$36.23	$37.06	$38.62	$29.21		16.23	$39.23b	2.57%	0.24	2.26	
minyanville	twx	-1.133%	36.64 usd	36.60	-0.4200	6,003,134	36.96	36.23	37.06	38.34	27.99	1,070,820,677						
msn-money	twx	-1.13%	36.64	36.60	-0.42	6 mil	36.96	36.23	37.06	38.62	29.15	1.07 bil	16.50	39.68 bil	2.54%	0.94	2.22	
nasdaq-com	twx	1.13%	$ 36.64		0.42	6,003,134	$ 36.96	$ 36.23	$ 37.06	$ 38.62	$ 29.15	1,070,821,000	16.5	$ 39,234,881,440	2.54 %	$0.940000	$ 2.22	
optimum	twx	-1.13%	36.64 ( 4:15 pm edt)	36.60	-0.42	6,003,134	36.96	36.23	37.06	38.34	28.03	1.07b	16.5	39.2b	2.57	0.94	2.22	
paidcontent	twx	-1.133%	36.64 usd	36.60	-0.4200	6,003,134	36.96	36.23	37.06	38.34	27.99	1,070,820,677						
pc-quote	twx	-1.13%	36.64	36.6	-0.42	6,003,134	36.96	36.23	37.06	38.62	29.15	1,083,095,660	16.69369	39,684,625,000		0.235		
personal-wealth-biz	twx	-1.13%	36.64	36.60	-0.42	6,637,956	36.96	36.23	37.06	38.62	29.15		16.71		2.42	0.896	2.218	
predictwallstreet	twx	-1.13%	36.64		-0.42	6,003,134												
raymond-james	twx	-1.13	36.64	36.60	-0.42	6,003,134	36.96	36.23	36.64	38.62	29.15		16.43				2.23	
renewable-energy-world	twx	-1.133%	36.64 usd	36.60	-0.4200	6,003,134	36.96	36.23	37.06	38.34	27.99	1,070,820,677						
screamingmedia	twx	-1.13%	$	open: 36.60	-0.42	46,749	$36.96	$36.23	$37.06	$38.62	$29.21		16.23	$39.23b	2.57%	0.24	2.26	
scroli	twx	-1.13%	twx 36.64	36.60	-0.42	5,258,705	36.96	36.23	37.06	38.62	29.15		16.49				2.22	
simple-stock-quotes	twx	-1.13%	last trade: 36.64		change: -0.420								p/e ratio: 16.71					
smartmoney	twx	(-1.13%)	36.64	$36.60	-0.42	6,003,134	$36.96	$36.23	$37.06	$38.62	$29.15			39,684,600	2.54%	$0.24		
stocknod	twx	-1.133%	36.64 usd	36.60	-0.4200	6,003,134	36.96	36.23	37.06	38.34	27.99	1,070,820,677						
stockpickr	twx	-1.13%	$36.64 -0.42 | -1.13%	36.60	-0.42	6.00m	36.96	36.23	37.06	38.62	29.15							
stocksmart	twx	.0 %	$35.365	32.01	0	619,251	36.3	35.32										
stocktwits	twx	-1.16%	36.63		-0.43													
streetinsider-com	twx	1.13%	36.64	$36.60	-0.42	6,003,134	$36.96	$36.23	$37.06	$38.34	$28.03		16.50				$2.22	
thecramerreport	twx		36.64	36.60	-0.42	6003134	36.96	36.23										
thestree	twx	-1.13%	$36.64	36.6	-0.42	6003134	36.96	36.23	37.06	-38.62	29.15	1.070820677e9		3.9234869605e10				
tickerspy	twx	-1.13%	$36.64	36.60	-0.42	6,003,134	36.96	36.23	37.06	38.62	29.15		16.7	39.9b	2.54%	$0.23		
tmx-quotemedia	twx	-1.13%	36.640	36.600	-0.420	6,637,956	36.960	36.230	37.060	38.620	29.210	1,070,820,677	16.70	39,234,869,605	2.566	0.235 usd	2.22	
updown	twx	-1.13%	$36.64	$36.60	-$0.42	5,956,261	$36.96	$36.23	$37.06	$38.62	$29.15	1070.82b	16.47	$39.68b			2.25	
wallstreetsurvivor	twx	-1.13%	36.64	36.60	-0.42	5,995,861	36.96	36.23		38.62	29.21		16.70	$40b	2.50%	0.85 -	2.25	
yahoo-finance	twx	1.13%	36.64	36.60	0.42	6,003,134	36.96	36.23	37.06	38.62	29.15		16.52	39.23b	2.60%	0.94	2.22	
ycharts-com	twx	-1.19%	36.63		-0.44					38.62	28.03		16.50	40.03b	2.73%		2.22	
zacks	twx	(-1.13%)	36.64		-0.42	vol.  6,003,134	36.96	36.23		38.62	28.03		15.64	39.68 b	2.54	0.94	2.37	
advfn	im	-1.19	18.3	18.27	-0.22	1320141	18.38	18.22										
barchart	im	-1.19%	18.30	18.24	-0.22	1,320,141	18.38	18.22	18.52	21.63	14.72		9.57	$2.92 b			+1.87	
barrons	im	1.19%	18.30	18.27	-0.22	1.318m	18.38	18.22				163.86 million		$3.00 billion	im has not issued dividends in more than 1 year.			
bloomberg	im	-1.188%	18.300	18.270	-0.220	1,320,141	18.380	18.220		21.63	14.72	160.950mil	9.734	2,945.381mil			1.880	
boston-com	im	-1.188%	18.30 usd	18.27	-0.2200	1,320,141	18.38	18.22	18.52	21.63	14.72	160,949,801						
bostonmerchant	im	-1.188%	18.30 usd	18.27	-0.2200	1,320,141	18.38	18.22	18.52	21.63	14.72	160,949,801						
business-insider	im	-1.188%	18.30 usd	18.27	-0.2200	1,320,141	18.38	18.22	18.52	21.63	14.72	160,949,801						
chron	im	-1.188%	18.30 usd	18.27	-0.2200	1,320,141	18.38	18.22	18.52	21.63	14.72	160,949,801						
cio-com	im	-1.19%	18.30 usd	18.27	-0.2200	1,320,141	18.38	18.22	18.52	21.63	14.72	160,949,801	9.786	3b				
cnn-money	im	-1.19%today&rsquo;s change	18.30data as of 4:00pm et	18.27	-0.22	1,317,430	18.38	18.22	18.52				9.8	$2.9b				
easystockalterts	im	-1.20%	18.30	18.27	-0.22	1319721	18.38	18.22	18.52	21.63	14.72		9.79				1.87	
eresearch-fidelity-com	im	-1.19%	18.3000	18.2700	-0.2200	1,320,141	18.3800	18.2200	18.5200	21.6300	14.7200	161,028,000	9.90	$2.98b				
finance-abc7-com	im	-1.188%	18.30 usd	18.27	-0.2200	1,320,141	18.38	18.22	18.52	21.63	14.72	160,949,801						
finance-abc7chicago-com	im	-1.188%	18.30 usd	18.27	-0.2200	1,320,141	18.38	18.22	18.52	21.63	14.72	160,949,801						
financial-content	im	-1.188%	18.30 usd	18.27	-0.2200	1,320,141	18.38	18.22	18.52	21.63	14.72	160,949,801						
finapps-forbes-com	im	-1.2%	$18.30	18.27	-0.22	1,320,141	18.38	18.22	18.52	21.63	14.72	161 mil	9.8	3 bil	0.0	0.00	1.87	
finviz	im	-1.19%	18.30			1,320,141			18.52	-15.40%	24.32%	161.03m	9.96	2.98b			1.86	
fool	im	-1.19%	$18.30	$18.27	-0.22	1,318,230	$18.38	$18.22	$18.52	$21.63	$14.72		9.60	$2.95b				
foxbusiness	im		$18.30		-0.22	1,320,830			$18.52									
google-finance	im	(-1.19%)	18.30	18.27	-0.22	1.32m	18.38	18.22		21.63	14.72	161.03m	9.83	2.95b			1.86	
howthemarketworks	im	-1.188%	18.3	18.27	-0.22	1,318,230	18.38	18.22	18.52									
hpcwire	im	-1.188%	18.30 usd	18.27	-0.2200	1,320,141	18.38	18.22	18.52	21.63	14.72	160,949,801						
insidestocks	im	-1.19%	18.30	18.24	-0.22	1318230	18.38	18.22					price earnings ratio: 9.63					
investopedia	im	-1.19 %	$18.30	18.27	-0.22				18.52									
investorguide	im	-1.19%	18.30	18.27	-0.22		18.38	18.22		21.63	14.72		9.95	2.945b			1.861	
marketintellisearch	im	-1.19 %	$18.30	$18.27	-0.22	1310.20k	$18.38	$18.22	$18.52			161.03m	9.96	2.98b	0.0 %		1.86	
marketwatch	im	-1.19%	$18.30	open: 18.27	-0.22	2,680	$18.38	$18.22	$18.52	$21.63	$14.72		10.53	$3.00b			1.74	
minyanville	im	-1.188%	18.30 usd	18.27	-0.2200	1,320,141	18.38	18.22	18.52	21.63	14.72	160,949,801						
msn-money	im	-1.19%	18.30	18.27	-0.22	1.32 mil	18.38	18.22	18.52	21.63	14.72	161.03 mil	9.84	2.98 bil			1.86	
nasdaq-com	im	1.19%	$ 18.30		0.22	1,318,950	$ 18.38	$ 18.22	$ 18.52	$ 21.63	$ 14.72	160,950,000	9.79	$ 2,945,385,000			$ 1.87	
optimum	im	-1.19%	18.30 ( 4:00 pm edt)	18.27	-0.22	1,318,230	18.38	18.22	18.52	21.63	14.72	160.95m	9.8	2.9b			1.87	
paidcontent	im	-1.188%	18.30 usd	18.27	-0.2200	1,320,141	18.38	18.22	18.52	21.63	14.72	160,949,801						
pc-quote	im	-1.19%	18.3	18.27	-0.22	1,320,141	18.38	18.22	18.52	21.63	14.72	162,963,852	9.95699	2,982,239,000				
personal-wealth-biz	im	-1.19%	18.30	18.27	-0.22	1,320,830	18.38	18.22	18.52	21.63	14.72		9.95			0.00	1.861	
predictwallstreet	im	-1.19%	18.30		-0.22	1,320,141												
raymond-james	im	-1.19	18.30	18.27	-0.22	1,320,141	18.38	18.22	18.30	21.63	14.72		9.63				1.90	
renewable-energy-world	im	-1.188%	18.30 usd	18.27	-0.2200	1,320,141	18.38	18.22	18.52	21.63	14.72	160,949,801						
screamingmedia	im	-1.19%	$	open: 18.27	-0.22	1,991	$18.38	$18.22	$18.52	$21.63	$14.72		10.53	$3.00b			1.74	
scroli	im	%	im			0												
simple-stock-quotes	im	-1.19%	last trade: 18.30		change: -0.220								p/e ratio: 9.95					
smartmoney	im	(-1.19%)	18.30	$18.27	-0.22	1,320,141	$18.38	$18.22	$18.52	$21.63	$14.72			2,980,800	0.00%	$0.00		
stocknod	im	-1.188%	18.30 usd	18.27	-0.2200	1,320,141	18.38	18.22	18.52	21.63	14.72	160,949,801						
stockpickr	im	-1.19%	$18.30 -0.22 | -1.19%	18.22	-0.22	1.32m	18.38	18.22	18.52	21.63	14.72							
stocksmart	im	.0 %	$18.275	19.25	0	131,220	19.02	18.24										
stocktwits	im	-1.16%	18.30		-0.21													
streetinsider-com	im	1.19%	18.30	$18.27	-0.22	1,320,141	$18.38	$18.22	$18.52	$21.63	$14.72		9.79				$1.87	
thecramerreport	im		18.30	18.27	-0.22	1320141	18.38	18.22										
thestree	im	-1.19%	$18.3	18.22	-0.22	1320141	18.38	18.22	18.52	-21.63	14.72	1.60949801e8		2.926067382e9				
tickerspy	im	-1.19%	$18.30	18.27	-0.22	1,320,141	18.38	18.22	18.52	21.63	14.72		10.0	2.9b	0.00%	$0.00		
tmx-quotemedia	im	-1.19%	18.300	18.270	-0.220	1,320,830	18.380	18.220	18.520	21.630	14.720	160,949,801	9.90	2,945,381,358			1.87	
updown	im	-1.19%	$18.30	$18.27	-$0.22	1,317,430	$18.38	$18.22	$18.52	$21.63	$14.72	160.95b	9.70	$2.98b			1.91	
wallstreetsurvivor	im	-1.19%	18.30	18.27	-0.22	1,318,230	18.38	18.22		21.63	14.72		9.90	$3b			1.94	
yahoo-finance	im	1.19%	18.30	18.27	0.22	1,320,141	18.38	18.22	18.52	21.63	14.72		9.83	2.95b			1.86	
ycharts-com	im	-1.05%	18.30		-0.20					21.63	14.72		9.84	2.92b	0.00%		1.86	
zacks	im	(-1.19%)	18.30		-0.22	vol.  1,320,141	18.38	18.22		21.63	14.72		9.75	2.98 b	0.00	0.00	1.9	
advfn	in	-0.27	11.18	11.08	-0.03	375007	11.18	11.03										
barchart	in	-0.27%	11.18	11.08	-0.03	375,007	11.18	11.03	11.21	13.08	9.51		0.00	$673.48 m			-0.12	
barrons	in	0.27%	11.18	11.08	-0.03	370,935	11.18	11.03				61.36 million		$653.31 million	in has not issued dividends in more than 1 year.			
bloomberg	in	-0.268%	11.180	11.080	-0.030	375,007	11.180	11.030		13.08	9.51	59.392mil		664.005mil			-0.010	
boston-com	in	-0.2676%	11.18 usd	11.08	-0.0300	375,007	11.18	11.03	11.21	13.08	9.510	59,392,243						
bostonmerchant	in	-0.2676%	11.18 usd	11.08	-0.0300	375,007	11.18	11.03	11.21	13.08	9.510	59,392,243						
business-insider	in	-0.2676%	11.18 usd	11.08	-0.0300	375,007	11.18	11.03	11.21	13.08	9.510	59,392,243						
chron	in	-0.2676%	11.18 usd	11.08	-0.0300	375,007	11.18	11.03	11.21	13.08	9.510	59,392,243						
cio-com	in	-0.27%	11.18 usd	11.08	-0.0300	375,007	11.18	11.03	11.21	13.08	9.510	59,392,243		664m				
cnn-money	in	-0.27%today&rsquo;s change	11.18data as of 4:04pm et	11.08	-0.03	370,935	11.18	11.03	11.21				nm	$664.0m				
easystockalterts	in	-0.27%	11.18	11.08	-0.03	375007	11.18	11.03	11.21	13.08	9.51						-0.13	
eresearch-fidelity-com	in	-0.27%	11.1800	11.0800	-0.0300	375,007	11.1800	11.0300	11.2100	13.0800	9.5100	59,392,000	nm	$665.78m				
finance-abc7-com	in	-0.2676%	11.18 usd	11.08	-0.0300	375,007	11.18	11.03	11.21	13.08	9.510	59,392,243						
finance-abc7chicago-com	in	-0.2676%	11.18 usd	11.08	-0.0300	375,007	11.18	11.03	11.21	13.08	9.510	59,392,243						
financial-content	in	-0.2676%	11.18 usd	11.08	-0.0300	375,007	11.18	11.03	11.21	13.08	9.510	59,392,243						
finapps-forbes-com	in	-0.3%	$11.18	11.08	-0.03	375,007	11.18	11.03	11.21	13.08	9.51	59 mil		664 mil	0.0	0.00	-0.12	
finviz	in	-0.27%	11.18			375,007			11.21	-14.53%	17.56%	59.39m		665.76m			-0.13	
fool	in	-0.27%	$11.18	$11.08	-0.03	370,935	$11.18	$11.03	$11.21	$13.08	$9.51		0.00	$664.01m				
foxbusiness	in		$11.18		-0.03	375,007			$11.21									
google-finance	in	(-0.27%)	11.18	11.08	-0.03	375,007.00	11.18	11.03		13.08	9.51	59.39m		664.01m			-0.13	
howthemarketworks	in	-0.268%	11.18	11.08	-0.03	370,935	11.18	11.03	11.21									
hpcwire	in	-0.2676%	11.18 usd	11.08	-0.0300	375,007	11.18	11.03	11.21	13.08	9.510	59,392,243						
insidestocks	in	-0.27%	11.18	11.08	-0.03	370935	11.18	11.03										
investopedia	in	-0.27 %	$11.18	11.08	-0.03				11.21									
investorguide	in	-0.27%	11.18	11.08	-0.03		11.18	11.03		13.08	9.51			664.0m			-0.129	
marketintellisearch	in	-0.27 %	$11.18	$11.08	-0.03	357.10k	$11.18	$11.03	$11.21			59.39m	0.00	0.67b	0.0 %		-0.13	
marketwatch	in	-0.27%	$11.18	open: 11.08	-0.03	2,072	$11.18	$11.03	$11.21	$13.08	$9.89		16.08	$653.31m			0.70	
minyanville	in	-0.2676%	11.18 usd	11.08	-0.0300	375,007	11.18	11.03	11.21	13.08	9.510	59,392,243						
msn-money	in	-0.27%	11.18	11.08	-0.03	375,007	11.18	11.03	11.21	13.08	9.51	59.39 mil	-86.00	665.79 mil			-0.13	
nasdaq-com	in	0.27%	$ 11.18		0.03	375,007	$ 11.18	$ 11.03	$ 11.21	$ 13.08	$ 9.51	59,392,000		$ 664,002,560			$ -0.12	
optimum	in	-0.27%	11.18 ( 4:15 pm edt)	11.08	-0.03	373,007	11.18	11.03	11.21	13.08	9.51	59.39m		664.0m			-0.13	
paidcontent	in	-0.2676%	11.18 usd	11.08	-0.0300	375,007	11.18	11.03	11.21	13.08	9.510	59,392,243						
pc-quote	in	-0.27%	11.18	11.08	-0.03	375,007	11.18	11.03	11.21	13.08	9.51	59,551,369	-86.23077	665,784,000				
personal-wealth-biz	in	-0.27%	11.18	11.08	-0.03	375,007	11.18	11.03	11.21	13.08	9.51					0.00	-0.129	
predictwallstreet	in	-0.27%	11.18		-0.03	375,007												
raymond-james	in	-0.27	11.18	11.08	-0.03	375,007	11.18	11.03	11.18	13.08	9.51						-0.12	
renewable-energy-world	in	-0.2676%	11.18 usd	11.08	-0.0300	375,007	11.18	11.03	11.21	13.08	9.510	59,392,243						
screamingmedia	in	-0.27%	$	open: 11.08	-0.03	2,072	$11.18	$11.03	$11.21	$13.08	$9.89		16.08	$653.31m			0.70	
scroli	in	%	in			0												
simple-stock-quotes	in	-0.27%	last trade: 11.18		change: -0.030													
smartmoney	in	(-0.27%)	11.18	$11.08	-0.03	375,007	$11.18	$11.03	$11.21	$13.08	$9.51			665,800	0.00%	$0.00		
stocknod	in	-0.2676%	11.18 usd	11.08	-0.0300	375,007	11.18	11.03	11.21	13.08	9.510	59,392,243						
stockpickr	in	-0.27%	$11.18 -0.03 | -0.27%	11.08	-0.03	375.01k	11.18	11.03	11.21	13.08	9.51							
stocksmart	in	.0 %	$11.71	12.78	0	14,130	12.05	11.7										
stocktwits	in	-0.45%	11.16		-0.05													
streetinsider-com	in	0.27%	11.18	$11.08	-0.03	375,007	$11.18	$11.03	$11.21	$13.08	$9.51						$-0.13	
thecramerreport	in		11.18	11.08	-0.03	375007	11.18	11.03										
thestree	in	-0.27%	$11.18	11.08	-0.03	375007	11.18	11.03	11.21	-13.08	9.51	5.9392243e7		6.53314673e8				
tickerspy	in	-0.27%	$11.18	11.08	-0.03	375,007	11.18	11.03	11.21	13.08	9.51		-86.2	670.5m	0.00%	$0.00		
tmx-quotemedia	in	-0.27%	11.180	11.080	-0.030	375,007	11.180	11.030	11.210	13.080	9.510	59,392,243		664,005,277			-0.13	
updown	in	-0.27%	$11.18	$11.08	-$0.03	370,935	$11.18	$11.03	$11.21	$13.08	$9.51	59.39b		$666m			-0.13	
wallstreetsurvivor	in	-0.27%	11.18	11.08	-0.03	370,935	11.18	11.03		13.08	9.89			$666m			-0.09	
yahoo-finance	in	0.27%	11.18	11.08	0.03	375,007	11.18	11.03	11.21	13.08	9.51			664.00m			-0.13	
ycharts-com	in	-0.40%	11.16		-0.04					13.08	9.51			672.28m	0.00%		-0.13	
zacks	in	(-0.27%)	11.18		-0.03	vol.  375,007	11.18	11.03		13.08	9.51			665.78 m	0.00	0.00	0	
advfn	io	-0.29	10.26	9.54	-0.03	1489641	10.27	9.49										
barchart	io	-0.29%	10.26	9.54	-0.03	1,489,641	10.27	9.49	10.29	13.92	3.33		43.91	$1.57 b			+0.22	
barrons	io	0.29%	10.26	9.54	-0.03	1.485m	10.27	9.49				144.28 million		$1.57 billion	io has not issued dividends in more than 1 year.			
bloomberg	io	-0.292%	10.260	9.540	-0.030	1,489,641	10.270	9.490		13.92	3.33	155.103mil	64.125	1,591.357mil			0.160	
boston-com	io	-0.2915%	10.26 usd	9.540	-0.0300	1,489,641	10.27	9.490	10.29	13.92	3.330	155,103,010						
bostonmerchant	io	-0.2915%	10.26 usd	9.540	-0.0300	1,489,641	10.27	9.490	10.29	13.92	3.330	155,103,010						
business-insider	io	-0.2915%	10.26 usd	9.540	-0.0300	1,489,641	10.27	9.490	10.29	13.92	3.330	155,103,010						
chron	io	-0.2915%	10.26 usd	9.540	-0.0300	1,489,641	10.27	9.490	10.29	13.92	3.330	155,103,010						
cio-com	io	-0.29%	10.26 usd	9.540	-0.0300	1,489,641	10.27	9.490	10.29	13.92	3.330	155,103,010	42.75	2b				
cnn-money	io	-0.29%	10.26	9.54	-0.03	1,489,641	10.27	9.49	10.29				42.8	$1.6b				
easystockalterts	io	-0.31%	10.26	9.54	-0.03	1489641	10.27	9.49	10.29	13.92	3.33		42.75				0.24	
eresearch-fidelity-com	io	-0.29%	10.2600	9.5400	-0.0300	1,489,641	10.2700	9.4900	10.2900	13.9200	3.3300	155,103,000	46.77	$1.60b				
finance-abc7-com	io	-0.2915%	10.26 usd	9.540	-0.0300	1,489,641	10.27	9.490	10.29	13.92	3.330	155,103,010						
finance-abc7chicago-com	io	-0.2915%	10.26 usd	9.540	-0.0300	1,489,641	10.27	9.490	10.29	13.92	3.330	155,103,010						
financial-content	io	-0.2915%	10.26 usd	9.540	-0.0300	1,489,641	10.27	9.490	10.29	13.92	3.330	155,103,010						
finapps-forbes-com	io	-0.3%	$10.26	9.54	-0.03	1,489,641	10.27	9.49	10.29	13.92	3.33	155 mil		2 bil	0.0	0.00		
finviz	io	-0.29%	10.26			1,489,641			10.29	-26.29%	208.11%	155.10m	48.86	1.59b			0.21	
fool	io	-0.29%	$10.26	$9.54	-0.03	1,489,641	$10.27	$9.49	$10.29	$13.92	$3.33		42.10	$1.59b				
foxbusiness	io		$10.26		-0.03	1,489,641			$10.29									
google-finance	io	(-0.29%)	10.26	9.54	-0.03	1.49m	10.27	9.49		13.92	3.33	155.10m	48.58	1.59b			0.21	
howthemarketworks	io	-0.292%	10.26	9.54	-0.03	1,484,588	10.27	9.49	10.29									
hpcwire	io	-0.2915%	10.26 usd	9.540	-0.0300	1,489,641	10.27	9.490	10.29	13.92	3.330	155,103,010						
insidestocks	io	-0.29%	10.26	9.54	-0.03	1484588	10.27	9.49					price earnings ratio: 39.46					
investopedia	io	-0.29 %	$10.26	9.54	-0.03				10.29									
investorguide	io	-0.29%	10.26	9.54	-0.03		10.27	9.49		13.92	3.26		47.20	1.591b			0.218	
marketintellisearch	io	-0.29 %	$10.26	$9.54	-0.03	1429.70k	$10.27	$9.49	$10.29			155.10m	49.00	1.60b	0.0 %		0.21	
marketwatch	io	-0.29%	$10.26	open: 9.54	-0.03	5,167	$10.27	$9.49	$10.29	$13.92	$3.33			$1.57b				
minyanville	io	-0.2915%	10.26 usd	9.540	-0.0300	1,489,641	10.27	9.490	10.29	13.92	3.330	155,103,010						
msn-money	io	-0.29%	10.26	9.54	-0.03	1.49 mil	10.27	9.49	10.29	13.92	3.33	155.10 mil	31.09	1.6 bil			0.21	
nasdaq-com	io	0.29%	$ 10.26		0.03	1,489,641	$ 10.27	$ 9.49	$ 10.29	$ 13.92	$ 3.33	153,029,000	46.64	$ 1,570,077,540			$ 0.22	
optimum	io	-0.29%	10.26 ( 4:15 pm edt)	9.54	-0.03	1,489,641	10.27	9.49	10.29	13.92	3.33	155.10m	42.8	1.6b			0.24	
paidcontent	io	-0.2915%	10.26 usd	9.540	-0.0300	1,489,641	10.27	9.490	10.29	13.92	3.330	155,103,010						
pc-quote	io	-0.29%	10.26	9.54	-0.03	1,489,641	10.27	9.49	10.29	13.92	3.33	156,301,686	31.18182	1,603,655,000				
personal-wealth-biz	io	-0.29%	10.26	9.54	-0.03	1,489,641	10.27	9.49	10.29	13.92	3.26		47.20			0.00	0.218	
predictwallstreet	io	-0.29%	10.26		-0.03	1,489,641												
raymond-james	io	-0.29	10.26	9.54	-0.03	1,489,641	10.27	9.49	10.26	13.92	3.33		46.64				0.22	
renewable-energy-world	io	-0.2915%	10.26 usd	9.540	-0.0300	1,489,641	10.27	9.490	10.29	13.92	3.330	155,103,010						
screamingmedia	io	-0.29%	$	open: 9.54	-0.03	5,167	$10.27	$9.49	$10.29	$13.92	$3.33			$1.57b				
scroli	io	%	io			0												
simple-stock-quotes	io	-0.29%	last trade: 10.26		change: -0.030								p/e ratio: 47.2					
smartmoney	io	(-0.29%)	10.26	$9.54	-0.03	1,489,641	$10.27	$9.49	$10.29	$13.92	$3.33			1,596,000	0.00%	$0.00		
stocknod	io	-0.2915%	10.26 usd	9.540	-0.0300	1,489,641	10.27	9.490	10.29	13.92	3.330	155,103,010						
stockpickr	io	-0.29%	$10.26 -0.03 | -0.29%	9.53	-0.03	1.49m	10.27	9.49	10.29	13.92	3.33							
stocksmart	io	.0 %	$9.505	8.47	0	214,471	10.07	9.34										
stocktwits	io	-0.29%	10.26		-0.03													
streetinsider-com	io	0.29%	10.26	$9.54	-0.03	1,489,641	$10.27	$9.49	$10.29	$13.92	$3.33		42.75				$0.24	
thecramerreport	io		10.26	9.54	-0.03	1163662	10.26	9.54										
thestree	io	-0.29%	$10.26	9.53	-0.03	1489641	10.27	9.49	10.29	-13.92	3.33	1.5510301e8		1.566540401e9				
tickerspy	io	-0.29%	$10.26	9.54	-0.03	1,489,641	10.27	9.49	10.29	13.92	3.33		31.2	1.5b	0.00%	$0.00		
tmx-quotemedia	io	-0.29%	10.260	9.540	-0.030	1,489,641	10.270	9.490	10.290	13.920	3.330	155,103,010	42.90	1,591,356,883			0.24	
updown	io	-0.29%	$10.26	$9.54	-$0.03	1,483,788	$10.27	$9.49	$10.29	$13.92	$3.33	155.10b	47.40	$1.59b			0.22	
wallstreetsurvivor	io	-0.29%	10.26	9.54	-0.03	1,484,588	10.27	9.49		13.92	3.33		42.90	$2b			-0.27	
yahoo-finance	io	0.29%	10.26	9.54	0.03	1,489,641	10.27	9.49	10.29	13.92	3.33		47.06	1.59b			0.22	
ycharts-com	io	-0.29%	10.26		-0.03					13.92	3.33		31.09	1.57b	0.00%		0.33	
zacks	io	(-0.29%)	10.26		-0.03	vol.  1,489,641	10.27	9.49		13.92	3.33		44.74	1.60 b	0.00	0.00	.23	
advfn	two	0.00	10.45		0.0													
barchart	two	+0.28%	10.93	10.90	+0.03	2,264,474	10.98	10.86	10.90	11.06	7.01		8.04	$715.92 m	14.53%	$1.60	+1.65	
barrons	two	0.28%	10.93	10.86	+0.03	2.262m	10.98	10.86				22.38 million		$982.94 million	14.64%	$0.4		
bloomberg	two	0.275%	10.930	10.860	0.030	2,264,474	10.980	10.860		11.51	8.20	92.277mil	6.624	1,008.589mil	14.547	0.400 regular cash	1.650	
boston-com	two	+0.2752%	10.93 usd	10.86	+0.0300	2,264,474	10.98	10.86	10.90	11.51	8.130	69,257,344						
bostonmerchant	two	+0.2752%	10.93 usd	10.86	+0.0300	2,264,474	10.98	10.86	10.90	11.51	8.130	69,257,344						
business-insider	two	+0.2752%	10.93 usd	10.86	+0.0300	2,264,474	10.98	10.86	10.90	11.51	8.130	69,257,344						
chron	two	+0.2752%	10.93 usd	10.86	+0.0300	2,264,474	10.98	10.86	10.90	11.51	8.130	69,257,344						
cio-com	two	+0.28%	10.93 usd	10.86	+0.0300	2,264,474	10.98	10.86	10.90	11.51	8.130	69,257,344	6.355	757m	14.7	1.6		
cnn-money	two	+0.28%	10.93	10.86	+0.03	2,264,474	10.98	10.86	10.90				6.4	$757.0m	14.64%			
easystockalterts	two	0.28%	10.93	10.86	+0.03	2264474	10.98	10.86	10.90	11.51	8.20		6.35				1.72	
eresearch-fidelity-com	two	0.28%	10.9300	10.8600	0.0300	2,264,474	10.9800	10.8600	10.9000	11.5100	8.2000	89,277,000	6.61	$973.12m	14.59%	$0.400000		
finance-abc7-com	two	+0.2752%	10.93 usd	10.86	+0.0300	2,264,474	10.98	10.86	10.90	11.51	8.130	69,257,344						
finance-abc7chicago-com	two	+0.2752%	10.93 usd	10.86	+0.0300	2,264,474	10.98	10.86	10.90	11.51	8.130	69,257,344						
financial-content	two	+0.2752%	10.93 usd	10.86	+0.0300	2,264,474	10.98	10.86	10.90	11.51	8.130	69,257,344						
finapps-forbes-com	two	0.3%	$10.93	10.86	0.03	2,264,474	10.98	10.86	10.90	11.51	8.20	89 mil	6.6	976 mil	14.6	1.60	1.65	
finviz	two	0.28%	10.93			2,264,474			10.90	-1.18%	55.89%	26.07m	6.62	284.95m		1.60	1.65	
fool	two	+0.28%	$10.93	$10.86	0.03	2,261,668	$10.98	$10.86	$10.90	$11.51	$8.20		6.40	$756.98m	11.30%	1.60		
foxbusiness	two		$10.93		+0.03	2,265,074			$10.90									
google-finance	two	(0.28%)	10.93	10.86	+0.03	2.26m	10.98	10.86		11.51	8.20	69.26m	6.63	756.98m	14.64	0.40	1.65	
howthemarketworks	two	0.275%	10.93	10.86	0.03	2,261,668	10.98	10.86	10.9									
hpcwire	two	+0.2752%	10.93 usd	10.86	+0.0300	2,264,474	10.98	10.86	10.90	11.51	8.130	69,257,344						
insidestocks	two	+0.28%	10.93	10.90	+0.03	2262268	10.98	10.86										
investopedia	two	+0.28 %	$10.93	10.86	+0.03				10.90									
investorguide	two																	
marketintellisearch	two	0.28 %	$10.93	$10.86	0.03	2210.60k	$10.98	$10.86	$10.90			26.07m	6.61	0.28b	14.68 %		1.65	
marketwatch	two	+0.28%	$10.93	open: 10.86	+0.03	11,006	$10.98	$10.86	$10.90	$11.51	$8.20		9.44	$982.94m	14.64%	0.40	1.16	
minyanville	two	+0.2752%	10.93 usd	10.86	+0.0300	2,264,474	10.98	10.86	10.90	11.51	8.130	69,257,344						
msn-money	two	+0.28%	10.93	10.86	+0.03	2.26 mil	10.98	10.86	10.90	11.51	8.00	89.28 mil	6.47	973.12 mil	14.68%	1.60	1.65	
nasdaq-com	two	0.28%	$ 10.93		0.03	2,264,474	$ 10.98	$ 10.86	$ 10.90	$ 11.51	$ 8.20	69,257,000	6.62	$ 756,979,010	14.68 %	$1.600000	$ 1.65	
optimum	two	+0.28%	10.93 ( 4:15 pm edt)	10.86	+0.03	2,264,474	10.98	10.86	10.90	11.51	8.20	69.26m	6.4	757.0m	14.64	1.60	1.72	
paidcontent	two	+0.2752%	10.93 usd	10.86	+0.0300	2,264,474	10.98	10.86	10.90	11.51	8.130	69,257,344						
pc-quote	two	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	two	+0.28%	10.93	10.86		2,265,074	10.98	10.86	10.90	11.51	8.20		6.29		14.59	1.59	1.733	
predictwallstreet	two	+0.28%	10.93		+0.03	2,264,474												
raymond-james	two	0.28	10.93	10.86	0.03	2,264,474	10.98	10.86	10.93	11.51	8.20		6.62				1.65	
renewable-energy-world	two	+0.2752%	10.93 usd	10.86	+0.0300	2,264,474	10.98	10.86	10.90	11.51	8.130	69,257,344						
screamingmedia	two	+0.28%	$	open: 10.86	+0.03	11,006	$10.98	$10.86	$10.90	$11.51	$8.20		9.44	$982.94m	14.64%	0.40	1.16	
scroli	two	%	two			0												
simple-stock-quotes	two	+0.28%	last trade: 10.93		change: 0.030								p/e ratio: 6.29					
smartmoney	two	(0.28%)	10.93	$10.86	0.03	2,264,474	$10.98	$10.86	$10.90	$11.51	$8.20			754,900	14.68%	$0.40		
stocknod	two	+0.2752%	10.93 usd	10.86	+0.0300	2,264,474	10.98	10.86	10.90	11.51	8.130	69,257,344						
stockpickr	two	0.28%	$10.93 0.03 | 0.28%	10.90	0.03	2.26m	10.98	10.86	10.90	11.51	8.20							
stocksmart	two	.0 %	$10.605	9.9	0	81,086	10.79	10.59										
stocktwits	two	0.28%	10.93		+0.03													
streetinsider-com	two	0.28%	10.93	$10.86	+0.03	2,264,474	$10.98	$10.86	$10.90	$11.51	$8.20		6.35				$1.72	
thecramerreport	two		10.93	10.86	+0.03	2264474	10.98	10.86										
thestree	two	0.28%	$10.93	10.9	0.03	2264474	10.98	10.86	10.9	-11.51	8.2	6.9257344e7		7.62523357e8				
tickerspy	two	0.28%	$10.93	10.86	+0.03	2,261,668	10.98	10.86	10.90	11.51	8.20		6.4	754.8m	14.68%	$0.40		
tmx-quotemedia	two	0.28%	10.930	10.860	0.030	2,265,074	10.980	10.860	10.900	11.510	8.200	69,257,344	6.30	756,982,770	14.639	0.400 usd	1.72	
updown	two	0.28%	$10.93	$10.86	$0.03	2,254,268	$10.98	$10.86	$10.90	$11.51	$8.20	69.25b	6.28	$755m			1.74	
wallstreetsurvivor	two	0.28%	10.93	10.86	0.03	2,261,668	10.98	10.86		11.51	8.28		6.30	$755m	14.70%	1.48 -	1.60	
yahoo-finance	two	0.28%	10.93	10.86	0.03	2,264,474	10.98	10.86	10.90	11.51	8.20		6.31	498.54m	14.50%	1.60	1.73	
ycharts-com	two	+0.09%	10.91		+0.01					11.51	0.00		6.99	284.53m	14.99%		1.56	
zacks	two	(0.28%)	10.93		0.03	vol.  2,264,474	10.98	10.86		11.51	8.20		7.96	973.12 m	14.68	1.60	1.37	
advfn	ima																	
barrons	ima	1.35%	37.91	37.97	-0.52	249,153	38.03	37.61				84.44 million		$3.24 billion	alr has not issued dividends in more than 1 year.			
bloomberg	ima																	
boston-com	ima	+3.846%	0.2700 cad	0.2700	+0.0100	5,000	0.2700	0.2700	0.2600	0.4000	0.2000	60,578,334						
bostonmerchant	ima	+3.846%	0.2700 cad	0.2700	+0.0100	5,000	0.2700	0.2700	0.2600	0.4000	0.2000	60,578,334						
business-insider	ima	+3.846%	0.2700 cad	0.2700	+0.0100	5,000	0.2700	0.2700	0.2600	0.4000	0.2000	60,578,334						
chron	ima	+3.846%	0.2700 cad	0.2700	+0.0100	5,000	0.2700	0.2700	0.2600	0.4000	0.2000	60,578,334						
cio-com	ima	+3.85%	0.2700 cad	0.2700	+0.0100	5,000	0.2700	0.2700	0.2600	0.4000	0.2000	60,578,334		16m				
cnn-money	ima	-1.35%	37.91	37.97	-0.52	250,466	38.03	37.61	38.43				nm	$3.2b				
easystockalterts	ima	0.00%	26.68	26.68	+0.00	829533	27.70	26.56	26.68	44.87	25.36						0.00	
finance-abc7-com	ima	+3.846%	0.2700 cad	0.2700	+0.0100	5,000	0.2700	0.2700	0.2600	0.4000	0.2000	60,578,334						
finance-abc7chicago-com	ima	+3.846%	0.2700 cad	0.2700	+0.0100	5,000	0.2700	0.2700	0.2600	0.4000	0.2000	60,578,334						
financial-content	ima	+3.846%	0.2700 cad	0.2700	+0.0100	5,000	0.2700	0.2700	0.2600	0.4000	0.2000	60,578,334						
fool	ima																	
foxbusiness	ima																	
google-finance	ima	(3.85%)	0.270	0.27	+0.010	5,000.00	0.27	0.27		0.40	0.20	40.08m		10.82m			-0.04	
howthemarketworks	ima																	
hpcwire	ima	+3.846%	0.2700 cad	0.2700	+0.0100	5,000	0.2700	0.2700	0.2600	0.4000	0.2000	60,578,334						
insidestocks	ima			symbol			exchange											
investorguide	ima		0.00															
marketintellisearch	ima	-1.46 %	$10.10	$10.06	-0.15	2407.50k	$10.14	$9.97	$10.25						%			
marketwatch	ima	-1.35%	$37.90	open: 37.97	-0.52	404	$38.03	$37.61	$38.43	$41.18	$26.10		49.51	$3.24b			0.77	
minyanville	ima	+3.846%	0.2700 cad	0.2700	+0.0100	5,000	0.2700	0.2700	0.2600	0.4000	0.2000	60,578,334						
msn-money	ima																	
paidcontent	ima	+3.846%	0.2700 cad	0.2700	+0.0100	5,000	0.2700	0.2700	0.2600	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	+3.846%	0.2700 cad	0.2700	+0.0100	5,000	0.2700	0.2700	0.2600	0.4000	0.2000	60,578,334						
screamingmedia	ima	-1.35%	$	open: 37.97	-0.52	404	$38.03	$37.61	$38.43	$41.18	$26.10		49.51	$3.24b			0.77	
scroli	ima	%	ima			0												
simple-stock-quotes	ima		last trade: 0.00		change: 0.000													
smartmoney	ima																	
stocknod	ima	+3.846%	0.2700 cad	0.2700	+0.0100	5,000	0.2700	0.2700	0.2600	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	(3.85%)	0.27		0.01	vol.  5,000	0.27	0.27		0.40	0.20							
advfn	ccne	-0.77	14.13	14.03	-0.11	8323	14.19	13.95										
barchart	ccne	-0.77%	14.13	14.03	-0.11	10,330	14.19	13.95	14.24	15.45	10.24		12.81	$173.38 m	4.73%	$0.66	+1.09	
barrons	ccne	0.77%	14.13	14.03	-0.11	7,286	14.19	13.95				10.61 million		$171.55 million	4.67%	$0.16		
bloomberg	ccne	-0.772%	14.130	14.030	-0.110	8,323	14.190	13.950		15.83	10.75	12.289mil	12.395	173.639mil	4.671	0.165 regular cash	1.140	
boston-com	ccne	-0.7725%	14.13 usd	14.03	-0.1100	8,323	14.19	13.95	14.24	15.83	10.75	12,288,681						
bostonmerchant	ccne	-0.7725%	14.13 usd	14.03	-0.1100	8,323	14.19	13.95	14.24	15.83	10.75	12,288,681						
business-insider	ccne	-0.7725%	14.13 usd	14.03	-0.1100	8,323	14.19	13.95	14.24	15.83	10.75	12,288,681						
chron	ccne	-0.7725%	14.13 usd	14.03	-0.1100	8,323	14.19	13.95	14.24	15.83	10.75	12,288,681						
cio-com	ccne	-0.77%	14.13 usd	14.03	-0.1100	8,323	14.19	13.95	14.24	15.83	10.75	12,288,681	12.96	174m	4.8	0.66		
cnn-money	ccne	-0.42%	14.18	14.08	-0.06	5,579	14.19	13.95	14.24				13.0	$174.3m	4.65%			
easystockalterts	ccne	-0.78%	14.13	14.03	-0.11	8323	14.19	13.95	14.24	15.83	10.75		12.96				1.09	
eresearch-fidelity-com	ccne	-0.77%	14.1300	14.0300	-0.1100	8,323	14.1900	13.9500	14.2400	15.8300	10.7500	12,289,000	13.06	$175.00m	4.63%	$0.165000		
finance-abc7-com	ccne	-0.7725%	14.13 usd	14.03	-0.1100	8,323	14.19	13.95	14.24	15.83	10.75	12,288,681						
finance-abc7chicago-com	ccne	-0.7725%	14.13 usd	14.03	-0.1100	8,323	14.19	13.95	14.24	15.83	10.75	12,288,681						
financial-content	ccne	-0.7725%	14.13 usd	14.03	-0.1100	8,323	14.19	13.95	14.24	15.83	10.75	12,288,681						
finapps-forbes-com	ccne	-0.8%	$14.13	14.03	-0.11	8,323	14.19	13.95	14.24	15.83	10.75	12 mil	13.0	174 mil	4.7	0.66	1.09	
finviz	ccne	-0.77%	14.13			8,323			14.24	-8.53%	38.09%	12.29m	12.95	175.01m		0.66	1.10	
fool	ccne	-0.77%	$14.13	$14.03	-0.11	7,286	$14.19	$13.95	$14.24	$15.83	$10.75		12.50	$173.64m	4.40%	0.66		
foxbusiness	ccne		$14.13		-0.11	8,323			$14.24									
google-finance	ccne	(-0.77%)	14.13	14.03	-0.11	8,323.00	14.19	13.95		15.83	10.75	12.29m	12.88	173.64m	4.67	0.17	1.10	
howthemarketworks	ccne	-0.772%	14.13	14.03	-0.11	7,286	14.19	13.95	14.24									
hpcwire	ccne	-0.7725%	14.13 usd	14.03	-0.1100	8,323	14.19	13.95	14.24	15.83	10.75	12,288,681						
insidestocks	ccne	-0.77%	14.13	14.03	-0.11	8323	14.19	13.95										
investopedia	ccne	-0.77 %	$14.13	14.03	-0.11				14.24									
investorguide	ccne	-0.77%	14.13	14.03	-0.11		14.19	13.95		15.83	10.75		13.22	173.6m			1.077	
marketintellisearch	ccne	-0.77 %	$14.13	$14.03	-0.11	3.20k	$14.19	$13.95	$14.24			12.29m	12.95	0.18b	4.63 %		1.10	
marketwatch	ccne	-0.77%	$14.13	open: 14.03	-0.11	1,037	$14.19	$13.95	$14.24	$15.83	$10.75		13.91	$171.55m	4.67%	0.17	1.02	
minyanville	ccne	-0.7725%	14.13 usd	14.03	-0.1100	8,323	14.19	13.95	14.24	15.83	10.75	12,288,681						
msn-money	ccne	-0.77%	14.13	14.03	-0.11	8,323	14.19	13.95	14.24	15.83	10.75	12.29 mil	13.08	174.99 mil	4.63%	0.66	1.10	
nasdaq-com	ccne	0.77%	$ 14.13	$ 14.03	0.11	8,323	$ 14.19	$ 13.95	$ 14.24	$ 15.83	$ 10.75	12,289,000	12.96	$ 173,643,570	4.63 %	$0.660000	$ 1.09	
optimum	ccne	-0.77%	14.13 ( 4:00 pm edt)	14.03	-0.11	7,286	14.19	13.95	14.24	15.83	10.75	12.29m	13.0	173.6m	4.67	0.66	1.09	
paidcontent	ccne	-0.7725%	14.13 usd	14.03	-0.1100	8,323	14.19	13.95	14.24	15.83	10.75	12,288,681						
pc-quote	ccne	-0.77%	14.13	14.03	-0.11	8,323	14.19	13.95	14.24	15.83	10.75	12,384,671	13.18519	174,995,000		0.165		
personal-wealth-biz	ccne	-0.77%	14.13	14.03	-0.11	8,323	14.19	13.95	14.24	15.83	10.75		13.22		4.63	0.66	1.077	
predictwallstreet	ccne	-0.77%	14.13		-0.11	8,323												
raymond-james	ccne	-0.77	14.13	14.03	-0.11	8,323	14.19	13.95	14.13	15.83	10.75		12.96				1.09	
renewable-energy-world	ccne	-0.7725%	14.13 usd	14.03	-0.1100	8,323	14.19	13.95	14.24	15.83	10.75	12,288,681						
screamingmedia	ccne	-0.77%	$	open: 14.03	-0.11	1,037	$14.19	$13.95	$14.24	$15.83	$10.75		13.91	$171.55m	4.67%	0.17	1.02	
scroli	ccne	%	ccne			0												
simple-stock-quotes	ccne	-0.77%	last trade: 14.13		change: -0.110								p/e ratio: 13.22					
smartmoney	ccne	(-0.77%)	14.13	$14.03	-0.11	8,323	$14.19	$13.95	$14.24	$15.83	$10.75			175,000	4.63%	$0.17		
stocknod	ccne	-0.7725%	14.13 usd	14.03	-0.1100	8,323	14.19	13.95	14.24	15.83	10.75	12,288,681						
stockpickr	ccne	-0.77%	$14.13 -0.11 | -0.77%	14.03	-0.11	8.32k	14.19	13.95	14.24	15.83	10.75							
stocksmart	ccne	.0 %	$13.06	14.96	0	1,655	13.75	13.06										
stocktwits	ccne	-1.33%	14.05		-0.19													
streetinsider-com	ccne	0.77%	14.13	$14.03	-0.11	8,323	$14.19	$13.95	$14.24	$15.83	$10.75		12.96				$1.09	
thecramerreport	ccne		14.13	14.03	-0.11	8323	14.19	13.95										
thestree	ccne	-0.77%	$14.13	14.03	-0.11	8323	14.19	13.95	14.24	-15.83	10.75	1.2288681e7		1.71549987e8				
tickerspy	ccne	-0.77%	$14.13	14.03	-0.11	8,323	14.19	13.95	14.24	15.83	10.75		13.2	174.8m	4.63%	$0.17		
tmx-quotemedia	ccne	-0.77%	14.130	14.030	-0.110	8,323	14.190	13.950	14.240	15.830	10.750	12,288,681	13.10	173,639,063	4.635	0.165 usd	1.09	
updown	ccne	-0.77%	$14.13	$14.03	-$0.11	7,286	$14.19	$13.95	$14.24	$15.83	$10.75	12.28b	13.14	$175m			1.08	
wallstreetsurvivor	ccne	-0.77%	14.13	14.03	-0.11	7,286	14.19	13.95		15.83	11.64		13.10	$175m	4.60%	0.66 -	1.06	
yahoo-finance	ccne	0.77%	14.13	14.03	0.11	8,323	14.19	13.95	14.24	15.83	10.75		13.12	173.63m	4.70%	0.66	1.08	
ycharts-com	ccne	-1.40%	14.05		-0.20					15.83	10.75		13.01	172.39m	5.17%		1.08	
zacks	ccne	(-0.77%)	14.13		-0.11	vol.  8,323	14.19	13.95		15.83	10.75		13.06	174.99 m	4.63	0.66	1.09	
advfn	hurn	-1.92	30.64	30.79	-0.6	71512	31.32	30.27										
barchart	hurn	-1.92%	30.64	30.79	-0.60	73,068	31.32	30.27	31.24	31.63	18.31		17.42	$682.35 m			+0.49	
barrons	hurn	1.92%	30.64	30.79	-0.60	71,512	31.32	30.27				20.77 million		$688.17 million	hurn has not issued dividends in more than 1 year.			
bloomberg	hurn	-1.921%	30.640	30.790	-0.600	71,512	31.320	30.270		31.63	18.31	22.199mil	18.914	680.173mil			1.620	
boston-com	hurn	-1.921%	30.64 usd	30.79	-0.6000	71,512	31.32	30.27	31.24	31.63	17.30	22,198,866						
bostonmerchant	hurn	-1.921%	30.64 usd	30.79	-0.6000	71,512	31.32	30.27	31.24	31.63	17.30	22,198,866						
business-insider	hurn	-1.921%	30.64 usd	30.79	-0.6000	71,512	31.32	30.27	31.24	31.63	17.30	22,198,866						
chron	hurn	-1.921%	30.64 usd	30.79	-0.6000	71,512	31.32	30.27	31.24	31.63	17.30	22,198,866						
cio-com	hurn	-1.92%	30.64 usd	30.79	-0.6000	71,512	31.32	30.27	31.24	31.63	17.30	22,198,866	47.14	680m				
cnn-money	hurn	-1.89%	30.65	30.79	-0.59	62,002	31.32	30.27	31.24				47.2	$680.4m				
easystockalterts	hurn	-1.95%	30.64	30.79	-0.60	71512	31.32	30.27	31.24	31.63	17.30		47.14				0.65	
eresearch-fidelity-com	hurn	-1.92%	30.6400	30.7900	-0.6000	71,512	31.3200	30.2700	31.2400	31.6300	18.3100	22,199,000	47.33	$693.50m				
finance-abc7-com	hurn	-1.921%	30.64 usd	30.79	-0.6000	71,512	31.32	30.27	31.24	31.63	17.30	22,198,866						
finance-abc7chicago-com	hurn	-1.921%	30.64 usd	30.79	-0.6000	71,512	31.32	30.27	31.24	31.63	17.30	22,198,866						
financial-content	hurn	-1.921%	30.64 usd	30.79	-0.6000	71,512	31.32	30.27	31.24	31.63	17.30	22,198,866						
finapps-forbes-com	hurn	-1.9%	$30.64	30.79	-0.60	71,512	31.32	30.27	31.24	31.63	18.31	22 mil	62.5	680 mil	0.0	0.00	0.49	
finviz	hurn	-1.92%	30.64			71,512			31.24	-3.13%	67.34%	22.20m	48.06	693.53m			0.65	
fool	hurn	-1.92%	$30.64	$30.79	-0.60	71,512	$31.32	$30.27	$31.24	$31.63	$18.31		64.40	$680.17m				
foxbusiness	hurn		$30.64		-0.60	71,512			$31.24									
google-finance	hurn	(-1.92%)	30.64	30.79	-0.60	71,512.00	31.32	30.27		31.63	18.31	22.20m	46.92	680.17m			0.65	
howthemarketworks	hurn	-1.921%	30.64	30.79	-0.6	69,646	31.32	30.27	31.24									
hpcwire	hurn	-1.921%	30.64 usd	30.79	-0.6000	71,512	31.32	30.27	31.24	31.63	17.30	22,198,866						
insidestocks	hurn	-1.92%	30.64	30.79	-0.60	71512	31.32	30.27					price earnings ratio: 23.39					
investopedia	hurn	-1.92 %	$30.64	30.79	-0.60				31.24									
investorguide	hurn	-1.92%	30.64	31.16	-0.60		31.32	30.27		30.15	18.31		64.02	641.1m			0.488	
marketintellisearch	hurn	-1.92 %	$30.64	$31.16	-0.60	66.80k	$31.32	$30.27	$31.24			22.20m	48.06	0.69b	0.0 %		0.65	
marketwatch	hurn	-1.92%	$30.63	open: 30.79	-0.60	5,654	$31.32	$30.27	$31.24	$31.63	$18.31		38.77	$688.17m			0.79	
minyanville	hurn	-1.921%	30.64 usd	30.79	-0.6000	71,512	31.32	30.27	31.24	31.63	17.30	22,198,866						
msn-money	hurn	-1.92%	30.64	30.79	-0.60	71,512	31.32	30.27	31.24	31.63	18.31	22.20 mil	46.42	693.49 mil			0.48	
nasdaq-com	hurn	1.92%	$ 30.64	$ 30.79	0.60	71,512	$ 31.32	$ 30.27	$ 31.24	$ 31.63	$ 18.31	22,199,000	62.53	$ 680,177,360			$ 0.49	
optimum	hurn	-1.92%	30.64 ( 4:00 pm edt)	30.79	-0.60	71,512	31.32	30.27	31.24	31.63	17.30	22.20m	47.1	680.2m			0.65	
paidcontent	hurn	-1.921%	30.64 usd	30.79	-0.6000	71,512	31.32	30.27	31.24	31.63	17.30	22,198,866						
pc-quote	hurn	-1.92%	30.64	30.79	-0.60	71,512	31.32	30.27	31.24	31.63	18.31	22,633,708	47.33333	693,497,000				
personal-wealth-biz	hurn	-1.92%	30.64	31.16	-0.60	71,512	31.32	30.27	31.24	30.15	18.31		64.02			0.00	0.488	
predictwallstreet	hurn	-1.92%	30.64		-0.60	71,512												
raymond-james	hurn	-1.92	30.64	30.79	-0.60	71,512	31.32	30.27	30.64	31.63	18.31		45.73				0.67	
renewable-energy-world	hurn	-1.921%	30.64 usd	30.79	-0.6000	71,512	31.32	30.27	31.24	31.63	17.30	22,198,866						
screamingmedia	hurn	-1.92%	$	open: 30.79	-0.60	5,654	$31.32	$30.27	$31.24	$31.63	$18.31		38.77	$688.17m			0.79	
scroli	hurn	%	hurn			0												
simple-stock-quotes	hurn	-1.92%	last trade: 30.64		change: -0.600								p/e ratio: 64.02					
smartmoney	hurn	(-1.92%)	30.64	$30.79	-0.60	71,512	$31.32	$30.27	$31.24	$31.63	$18.31			693,500	0.00%	$0.00		
stocknod	hurn	-1.921%	30.64 usd	30.79	-0.6000	71,512	31.32	30.27	31.24	31.63	17.30	22,198,866						
stockpickr	hurn	-1.92%	$30.64 -0.60 | -1.92%	30.79	-0.60	71.51k	31.32	30.27	31.24	31.63	18.31							
stocksmart	hurn	.0 %	$29.75	26.46	0	15,482	29.89	29.52										
stocktwits	hurn	-1.92%	30.64		-0.60													
streetinsider-com	hurn	1.92%	30.64	$30.79	-0.6	71,512	$31.32	$30.27	$31.24	$31.63	$17.30		47.14				$0.65	
thecramerreport	hurn		31.24		0.00	0												
thestree	hurn	-1.92%	$30.64	30.79	-0.6	71512	31.32	30.27	31.24	-31.63	18.31	2.2198866e7		6.88164846e8				
tickerspy	hurn	-1.92%	$30.64	30.79	-0.60	71,512	31.32	30.27	31.24	31.63	18.31		47.3	693.7m	0.00%	$0.00		
tmx-quotemedia	hurn	-1.92%	30.640	30.790	-0.600	71,512	31.320	30.270	31.240	31.630	18.310	22,198,866	65.10	680,173,254			0.48	
updown	hurn	-1.92%	$30.64	$30.79	-$0.60	65,858	$31.32	$30.27	$31.24	$31.63	$18.31	22.19b	64.25	$693m			0.49	
wallstreetsurvivor	hurn	-1.92%	30.64	30.79	-0.60	69,646	31.32	30.27		31.63	18.31		65.10	$693m			0.41	
yahoo-finance	hurn	1.92%	30.64	31.16	0.60	71,512	31.32	30.27	31.24	31.63	18.31		62.79	641.11m			0.49	
ycharts-com	hurn	-1.92%	30.64		-0.60					31.63	17.30		63.83	682.35m	0.00%		0.48	
zacks	hurn	(-1.92%)	30.64		-0.60	vol.  71,512	31.32	30.27		31.63	17.30		17.55	693.50 m	0.00	0.00	1.78	
advfn	amsg	-2.17	26.99	27.29	-0.6	84786	27.57	26.89										
barchart	amsg	-2.17%	26.99	27.29	-0.60	91,826	27.57	26.89	27.59	28.00	16.35		16.46	$845.06 m			+1.59	
barrons	amsg	2.17%	26.99	27.29	-0.60	84,786	27.57	26.89				30.69 million		$859.05 million	amsg has not issued dividends in more than 1 year.			
bloomberg	amsg	-2.175%	26.990	27.290	-0.600	84,786	27.570	26.890		28.00	16.35	31.261mil	15.876	843.727mil			1.700	
boston-com	amsg	-2.175%	26.99 usd	27.29	-0.6000	84,786	27.57	26.89	27.59	28.00	16.35	31,260,726						
bostonmerchant	amsg	-2.175%	26.99 usd	27.29	-0.6000	84,786	27.57	26.89	27.59	28.00	16.35	31,260,726						
business-insider	amsg	-2.175%	26.99 usd	27.29	-0.6000	84,786	27.57	26.89	27.59	28.00	16.35	31,260,726						
chron	amsg	-2.175%	26.99 usd	27.29	-0.6000	84,786	27.57	26.89	27.59	28.00	16.35	31,260,726						
cio-com	amsg	-2.17%	26.99 usd	27.29	-0.6000	84,786	27.57	26.89	27.59	28.00	16.35	31,260,726	16.36	844m				
cnn-money	amsg	-2.17%	26.99	27.29	-0.60	84,786	27.57	26.89	27.59				16.4	$843.7m				
easystockalterts	amsg	-2.20%	26.99	27.29	-0.60	84786	27.57	26.89	27.59	28.00	16.35		16.36				1.65	
eresearch-fidelity-com	amsg	-2.17%	26.9900	27.2900	-0.6000	84,786	27.5700	26.8900	27.5900	28.0000	16.3500	31,261,000	16.72	$862.49m				
finance-abc7-com	amsg	-2.175%	26.99 usd	27.29	-0.6000	84,786	27.57	26.89	27.59	28.00	16.35	31,260,726						
finance-abc7chicago-com	amsg	-2.175%	26.99 usd	27.29	-0.6000	84,786	27.57	26.89	27.59	28.00	16.35	31,260,726						
financial-content	amsg	-2.175%	26.99 usd	27.29	-0.6000	84,786	27.57	26.89	27.59	28.00	16.35	31,260,726						
finapps-forbes-com	amsg	-2.2%	$26.99	27.29	-0.60	84,786	27.57	26.89	27.59	28.00	16.35	31 mil	17.0	844 mil	0.0	0.00	1.59	
finviz	amsg	-2.17%	26.99			84,786			27.59	-3.61%	65.08%	31.26m	16.36	843.71m			1.65	
fool	amsg	-2.17%	$26.99	$27.29	-0.60	81,514	$27.57	$26.89	$27.59	$28.00	$16.35		17.10	$843.73m				
foxbusiness	amsg		$26.99		-0.60	84,786			$27.59									
google-finance	amsg	(-2.17%)	26.99	27.29	-0.60	84,786.00	27.57	26.89		28.00	16.35	31.26m	16.40	843.73m			1.65	
howthemarketworks	amsg	-2.175%	26.99	27.29	-0.6	72,685	27.57	26.89	27.59									
hpcwire	amsg	-2.175%	26.99 usd	27.29	-0.6000	84,786	27.57	26.89	27.59	28.00	16.35	31,260,726						
insidestocks	amsg	-2.17%	26.99	27.29	-0.60	84786	27.57	26.89					price earnings ratio: 15.78					
investopedia	amsg	-2.17 %	$26.99	27.29	-0.60				27.59									
investorguide	amsg	-2.17%	26.99	27.40	-0.60		27.57	26.89		28.00	16.35		17.37	843.7m			1.588	
marketintellisearch	amsg	-2.17 %	$26.99	$27.40	-0.60	79.80k	$27.57	$26.89	$27.59			31.26m	16.72	0.86b	0.0 %		1.65	
marketwatch	amsg	-2.17%	$26.98	open: 27.29	-0.60	3,472	$27.57	$26.89	$27.59	$28.00	$16.35		28.93	$859.05m			0.93	
minyanville	amsg	-2.175%	26.99 usd	27.29	-0.6000	84,786	27.57	26.89	27.59	28.00	16.35	31,260,726						
msn-money	amsg	-2.17%	26.99	27.29	-0.60	84,786	27.57	26.89	27.59	28.00	16.35	31.26 mil	16.26	862.48 mil			1.59	
nasdaq-com	amsg	2.17%	$ 26.99	$ 27.29	0.60	84,786	$ 27.57	$ 26.89	$ 27.59	$ 28	$ 16.35	31,261,000	16.97	$ 843,734,390			$ 1.59	
optimum	amsg	-2.17%	26.99 ( 4:30 pm edt)	27.29	-0.60	84,786	27.57	26.89	27.59	28.00	16.35	31.26m	16.4	843.7m			1.65	
paidcontent	amsg	-2.175%	26.99 usd	27.29	-0.6000	84,786	27.57	26.89	27.59	28.00	16.35	31,260,726						
pc-quote	amsg	-2.17%	26.99	27.29	-0.60	84,786	27.57	26.89	27.59	28.00	16.35	31,955,947	16.62048	862,491,000				
personal-wealth-biz	amsg	-2.17%	26.99	27.40	-0.60	84,786	27.57	26.89	27.59	28.00	16.35		17.37			0.00	1.588	
predictwallstreet	amsg	-2.17%	27.56		-0.60	84,786												
raymond-james	amsg	-2.17	26.99	27.29	-0.60	84,786	27.57	26.89	26.99	28.00	16.35		16.16				1.67	
renewable-energy-world	amsg	-2.175%	26.99 usd	27.29	-0.6000	84,786	27.57	26.89	27.59	28.00	16.35	31,260,726						
screamingmedia	amsg	-2.17%	$	open: 27.29	-0.60	3,472	$27.57	$26.89	$27.59	$28.00	$16.35		28.93	$859.05m			0.93	
scroli	amsg	%	amsg			0												
simple-stock-quotes	amsg	-2.17%	last trade: 26.99		change: -0.600								p/e ratio: 17.37					
smartmoney	amsg	(-2.17%)	26.99	$27.29	-0.60	84,786	$27.57	$26.89	$27.59	$28.00	$16.35			862,500	0.00%	$0.00		
stocknod	amsg	-2.175%	26.99 usd	27.29	-0.6000	84,786	27.57	26.89	27.59	28.00	16.35	31,260,726						
stockpickr	amsg	-2.17%	$26.99 -0.60 | -2.17%	27.29	-0.60	84.79k	27.57	26.89	27.59	28.00	16.35							
stocksmart	amsg	.0 %	$25.79	21.43	0	16,174	25.93	25.7										
stocktwits	amsg	-2.17%	26.99		-0.60													
streetinsider-com	amsg	2.17%	26.99	$27.29	-0.6	84,786	$27.57	$26.89	$27.59	$28.00	$16.35		16.36				$1.65	
thecramerreport	amsg		26.99	27.40	-0.60	84786	27.57	26.89										
thestree	amsg	-2.17%	$26.99	27.29	-0.6	84786	27.57	26.89	27.59	-28.0	16.35	3.1260726e7		8.5904475e8				
tickerspy	amsg	-2.17%	$26.99	27.29	-0.60	84,786	27.57	26.89	27.59	28.00	16.35		16.6	861.2m	0.00%	$0.00		
tmx-quotemedia	amsg	-2.17%	26.990	27.290	-0.600	84,786	27.570	26.890	27.590	28.000	16.350	31,260,726	17.40	843,726,995			1.59	
updown	amsg	-2.17%	$26.99	$27.29	-$0.60	81,014	$27.57	$26.89	$27.59	$28.00	$16.35	31.26b	17.13	$862m			1.61	
wallstreetsurvivor	amsg	-2.17%	26.99	27.29	-0.60	72,685	27.57	26.89		28.00	16.35		17.40	$862m			1.62	
yahoo-finance	amsg	2.17%	26.99	27.40	0.60	84,786	27.57	26.89	27.59	28.00	16.35		17.00	843.71m			1.59	
ycharts-com	amsg	-2.17%	26.99		-0.60					28.00	16.35		16.97	845.06m	0.00%		1.59	
zacks	amsg	(-2.17%)	26.99		-0.60	vol.  84,786	27.57	26.89		28.00	16.35		16.52	862.49 m	0.00	0.00	1.67	
advfn	abmd	-0.95	16.69	16.65	-0.16	194230	17.09	16.5										
barchart	abmd	-0.95%	16.69	16.65	-0.16	194,230	17.09	16.50	16.85	19.19	8.63		0.00	$631.72 m			-0.32	
barrons	abmd	0.95%	16.69	16.65	-0.16	194,230	17.09	16.50				37.17 million		$651.13 million	abmd has not issued dividends in more than 1 year.			
bloomberg	abmd	-0.950%	16.690	16.650	-0.160	194,230	17.090	16.500		19.19	8.63	38.483mil		642.281mil			-0.310	
boston-com	abmd	-0.9496%	16.69 usd	16.65	-0.1600	194,230	17.09	16.50	16.85	18.53	8.630	38,482,962						
bostonmerchant	abmd	-0.9496%	16.69 usd	16.65	-0.1600	194,230	17.09	16.50	16.85	18.53	8.630	38,482,962						
business-insider	abmd	-0.9496%	16.69 usd	16.65	-0.1600	194,230	17.09	16.50	16.85	18.53	8.630	38,482,962						
chron	abmd	-0.9496%	16.69 usd	16.65	-0.1600	194,230	17.09	16.50	16.85	18.53	8.630	38,482,962						
cio-com	abmd	-0.95%	16.69 usd	16.65	-0.1600	194,230	17.09	16.50	16.85	18.53	8.630	38,482,962		642m				
cnn-money	abmd	-0.95%	16.69	16.65	-0.16	189,867	17.09	16.50	16.85				nm	$631.8m				
easystockalterts	abmd	-0.96%	16.69	16.65	-0.16	194230	17.09	16.50	16.85	19.19	8.63						-0.32	
eresearch-fidelity-com	abmd	-0.95%	16.6900	16.6500	-0.1600	194,230	17.0900	16.5000	16.8500	19.1900	8.6300	38,483,000	nm	$648.44m				
finance-abc7-com	abmd	-0.9496%	16.69 usd	16.65	-0.1600	194,230	17.09	16.50	16.85	18.53	8.630	38,482,962						
finance-abc7chicago-com	abmd	-0.9496%	16.69 usd	16.65	-0.1600	194,230	17.09	16.50	16.85	18.53	8.630	38,482,962						
financial-content	abmd	-0.9496%	16.69 usd	16.65	-0.1600	194,230	17.09	16.50	16.85	18.53	8.630	38,482,962						
finapps-forbes-com	abmd	-0.9%	$16.69	16.65	-0.16	194,230	17.09	16.50	16.85	19.19	8.63	38 mil		642 mil	0.0	0.00	-0.32	
finviz	abmd	-0.95%	16.69			194,230			16.85	-13.03%	93.40%	38.48m		642.23m			-0.32	
fool	abmd	-0.95%	$16.69	$16.65	-0.16	189,867	$17.09	$16.50	$16.85	$19.19	$8.63		0.00	$642.28m				
foxbusiness	abmd		$16.69		-0.16	194,230			$16.85									
google-finance	abmd	(-0.95%)	16.69	16.65	-0.16	194,230.00	17.09	16.50		19.19	8.63	37.85m		631.77m			-0.32	
howthemarketworks	abmd	-0.95%	16.69	16.65	-0.16	189,867	17.09	16.5	16.85									
hpcwire	abmd	-0.9496%	16.69 usd	16.65	-0.1600	194,230	17.09	16.50	16.85	18.53	8.630	38,482,962						
insidestocks	abmd	-0.95%	16.69	16.65	-0.16	194230	17.09	16.50										
investopedia	abmd	-0.95 %	$16.69	16.65	-0.16				16.85									
investorguide	abmd	-0.95%	16.69	16.60	-0.16		17.09	16.50		19.19	8.63			622.5m			-0.316	
marketintellisearch	abmd	-0.95 %	$16.69	$16.60	-0.16	189.20k	$17.09	$16.50	$16.85			38.48m	0.00	0.65b	0.0 %		-0.32	
marketwatch	abmd	-0.95%	$16.69	open: 16.65	-0.16	5,580	$17.09	$16.50	$16.85	$19.19	$8.63			$651.13m				
minyanville	abmd	-0.9496%	16.69 usd	16.65	-0.1600	194,230	17.09	16.50	16.85	18.53	8.630	38,482,962						
msn-money	abmd	-0.95%	16.69	16.65	-0.16	194,230	17.09	16.50	16.85	19.19	8.63	38.48 mil	-52.16	648.44 mil			-0.32	
nasdaq-com	abmd	0.95%	$ 16.69	$ 16.65	0.16	194,230	$ 17.09	$ 16.50	$ 16.85	$ 19.19	$ 8.63	37,853,000		$ 631,766,570			$ -0.32	
optimum	abmd	-0.95%	16.69 ( 4:30 pm edt)	16.65	-0.16	194,230	17.09	16.50	16.85	19.19	8.63	38.48m		642.3m			-0.32	
paidcontent	abmd	-0.9496%	16.69 usd	16.65	-0.1600	194,230	17.09	16.50	16.85	18.53	8.630	38,482,962						
pc-quote	abmd	-0.95%	16.69	16.65	-0.16	194,230	17.09	16.5	16.85	19.19	8.63	38,851,923	-52.65625	648,439,000				
personal-wealth-biz	abmd	-0.95%	16.69	16.60	-0.16	194,230	17.09	16.50	16.85	19.19	8.63					0.00	-0.316	
predictwallstreet	abmd	-0.95%	17.06		-0.16	194,230												
raymond-james	abmd	-0.95	16.69	16.65	-0.16	194,230	17.09	16.50	16.69	19.19	8.63						-0.32	
renewable-energy-world	abmd	-0.9496%	16.69 usd	16.65	-0.1600	194,230	17.09	16.50	16.85	18.53	8.630	38,482,962						
screamingmedia	abmd	-0.95%	$	open: 16.65	-0.16	5,580	$17.09	$16.50	$16.85	$19.19	$8.63			$651.13m				
scroli	abmd	%	abmd			0												
simple-stock-quotes	abmd	-0.95%	last trade: 16.69		change: -0.160													
smartmoney	abmd	(-0.95%)	16.69	$16.65	-0.16	194,230	$17.09	$16.50	$16.85	$19.19	$8.63			648,400	0.00%	$0.00		
stocknod	abmd	-0.9496%	16.69 usd	16.65	-0.1600	194,230	17.09	16.50	16.85	18.53	8.630	38,482,962						
stockpickr	abmd	-0.95%	$16.69 -0.16 | -0.95%	16.65	-0.16	194.23k	17.09	16.50	16.85	19.19	8.63							
stocksmart	abmd	.0 %	$18.12	9.7	0	18,145	18.67	18.1										
stocktwits	abmd	-0.95%	16.69		-0.16													
streetinsider-com	abmd	0.95%	16.69	$16.65	-0.16	194,230	$17.09	$16.50	$16.85	$19.19	$8.63						$-0.32	
thecramerreport	abmd		16.69	16.60	-0.16	194230	17.09	16.50										
thestree	abmd	-0.95%	$16.69	16.65	-0.16	194230	17.09	16.5	16.85	-19.19	8.63	3.8482962e7		6.51131717e8				
tickerspy	abmd	-0.95%	$16.69	16.65	-0.16	194,230	17.09	16.50	16.85	19.19	8.63		-52.7	635.3m	0.00%	$0.00		
tmx-quotemedia	abmd	-0.95%	16.690	16.650	-0.160	194,230	17.090	16.500	16.850	19.190	8.630	38,482,962		642,280,636			-0.32	
updown	abmd	-0.95%	$16.69	$16.65	-$0.16	186,950	$17.09	$16.50	$16.85	$19.19	$8.63	37.85b		$648m			-0.32	
wallstreetsurvivor	abmd	-0.95%	16.69	16.65	-0.16	189,867	17.09	16.50		19.19	8.63			$648m			-0.32	
yahoo-finance	abmd	0.95%	16.69	16.60	0.16	194,230	17.09	16.50	16.85	19.19	8.63			622.50m			-0.32	
ycharts-com	abmd	-0.95%	16.69		-0.16					19.19	8.63			631.72m	0.00%		-0.32	
zacks	abmd	(-0.95%)	16.69		-0.16	vol.  194,230	17.09	16.50		19.19	8.63			648.44 m	0.00	0.00	-.28	
advfn	smg	0.15	51.85	51.24	0.08	746016	51.93	51.04										
barchart	smg	+0.15%	51.85	51.24	+0.08	746,016	51.93	51.04	51.77	60.36	43.34		14.24	$3.43 b	1.98%	$1.00	+3.71	
barrons	smg	0.15%	51.85	51.24	+0.08	744,518	51.93	51.04				67.60 million		$3.28 billion	1.93%	$0.25		
bloomberg	smg	0.155%	51.850	51.240	0.080	746,016	51.930	51.040		60.62	44.17	64.966mil	14.606	3,368.498mil	1.929	0.250 regular cash	3.550	
boston-com	smg	+0.1545%	51.85 usd	51.24	+0.0800	746,016	51.93	51.04	51.77	60.62	43.88	64,966,209						
bostonmerchant	smg	+0.1545%	51.85 usd	51.24	+0.0800	746,016	51.93	51.04	51.77	60.62	43.88	64,966,209						
business-insider	smg	+0.1545%	51.85 usd	51.24	+0.0800	746,016	51.93	51.04	51.77	60.62	43.88	64,966,209						
chron	smg	+0.1545%	51.85 usd	51.24	+0.0800	745,916	51.93	51.04	51.77	60.62	43.88	64,966,209						
cio-com	smg	+0.15%	51.85 usd	51.24	+0.0800	745,916	51.93	51.04	51.77	60.62	43.88	64,966,209	15.81	3b	1.9	1		
cnn-money	smg	+0.15%	51.85	51.24	+0.08	745,916	51.93	51.04	51.77				15.8	$3.4b	1.93%			
easystockalterts	smg	0.16%	51.85	51.24	+0.08	745916	51.93	51.04	51.77	60.62	44.17		15.81				3.28	
eresearch-fidelity-com	smg	0.15%	51.8500	51.2400	0.0800	745,916	51.9300	51.0400	51.7700	60.6200	44.1700	64,966,000	15.78	$3.36b	1.93%	$0.250000		
finance-abc7-com	smg	+0.1545%	51.85 usd	51.24	+0.0800	745,916	51.93	51.04	51.77	60.62	43.88	64,966,209						
finance-abc7chicago-com	smg	+0.1545%	51.85 usd	51.24	+0.0800	745,916	51.93	51.04	51.77	60.62	43.88	64,966,209						
financial-content	smg	+0.1545%	51.85 usd	51.24	+0.0800	745,916	51.93	51.04	51.77	60.62	43.88	64,966,209						
finapps-forbes-com	smg	0.2%	$51.85	51.24	0.08	745,916	51.93	51.04	51.77	60.62	44.17	65 mil	14.0	3 bil	1.9	1.00	3.71	
finviz	smg	0.15%	51.85			745,916			51.77	-14.08%	19.64%	64.97m	15.81	3.37b		1.00	3.28	
fool	smg	+0.15%	$51.85	$51.24	0.08	745,216	$51.93	$51.04	$51.77	$60.62	$44.17		13.60	$3.37b	1.20%	1.00		
foxbusiness	smg		$51.85		+0.08	746,016			$51.77									
google-finance	smg	(0.15%)	51.85	51.24	+0.08	745,916.00	51.93	51.04		60.62	44.17	64.97m	15.82	3.37b	1.93	0.25	3.28	
howthemarketworks	smg	0.155%	51.85	51.24	0.08	744,518	51.93	51.04	51.77									
hpcwire	smg	+0.1545%	51.85 usd	51.24	+0.0800	746,016	51.93	51.04	51.77	60.62	43.88	64,966,209						
insidestocks	smg	+0.15%	51.85	51.24	+0.08	744918	51.93	51.04					price earnings ratio: 14.61					
investopedia	smg	+0.15 %	$51.85	51.24	+0.08				51.77									
investorguide	smg	+0.15%	51.85	51.24	+0.08		51.93	51.04		60.62	44.17		13.88	3.368b			3.731	
marketintellisearch	smg	0.15 %	$51.85	$51.24	0.08	725.50k	$51.93	$51.04	$51.77			64.97m	15.78	3.36b	1.93 %		3.28	
marketwatch	smg	+0.15%	$51.97	open: 51.24	+0.08	1,222	$51.93	$51.04	$51.77	$60.62	$44.17		15.63	$3.28b	1.93%	0.25	3.32	
minyanville	smg	+0.1545%	51.85 usd	51.24	+0.0800	745,916	51.93	51.04	51.77	60.62	43.88	64,966,209						
msn-money	smg	+0.15%	51.85	51.24	+0.08	745,916	51.93	51.04	51.77	60.62	44.17	64.97 mil	13.43	3.36 bil	1.93%	1.00	3.70	
nasdaq-com	smg	0.15%	$ 51.85		0.08	745,916	$ 51.93	$ 51.04	$ 51.77	$ 60.62	$ 44.17	64,966,000	13.98	$ 3,368,487,100	1.93 %	$1.000000	$ 3.71	
optimum	smg	+0.15%	51.85 ( 4:15 pm edt)	51.24	+0.08	745,916	51.93	51.04	51.77	60.62	44.17	64.97m	15.8	3.4b	1.93	1.00	3.28	
paidcontent	smg	+0.1545%	51.85 usd	51.24	+0.0800	745,916	51.93	51.04	51.77	60.62	43.88	64,966,209						
pc-quote	smg	0.15%	51.85	51.24	0.08	746,016	51.93	51.04	51.77	60.62	44.17	64,865,763	13.41192	3,363,290,000		0.25		
personal-wealth-biz	smg	+0.15%	51.85	51.24		746,016	51.93	51.04	51.77	60.62	44.17		13.88		1.93	1.00	3.731	
predictwallstreet	smg	+0.15%	51.85		+0.08	745,916												
raymond-james	smg	0.15	51.85	51.24	0.08	745,916	51.93	51.04	51.85	60.62	44.17		15.34				3.38	
renewable-energy-world	smg	+0.1545%	51.85 usd	51.24	+0.0800	745,916	51.93	51.04	51.77	60.62	43.88	64,966,209						
screamingmedia	smg	+0.15%	$	open: 51.24	+0.08	1,222	$51.93	$51.04	$51.77	$60.62	$44.17		15.63	$3.28b	1.93%	0.25	3.32	
scroli	smg	%	smg			0												
simple-stock-quotes	smg	+0.15%	last trade: 51.85		change: 0.080								p/e ratio: 13.88					
smartmoney	smg	(0.15%)	51.85	$51.24	0.08	745,916	$51.93	$51.04	$51.77	$60.62	$44.17			3,363,300	1.93%	$0.25		
stocknod	smg	+0.1545%	51.85 usd	51.24	+0.0800	745,916	51.93	51.04	51.77	60.62	43.88	64,966,209						
stockpickr	smg	0.15%	$51.85 0.08 | 0.15%	51.24	0.08	745.92k	51.93	51.04	51.77	60.62	44.17							
stocksmart	smg	.0 %	$56.71	50.8	0	54,364	57.67	56.59										
stocktwits	smg	0.15%	51.85		+0.08													
streetinsider-com	smg	0.15%	51.85	$51.24	+0.08	745,916	$51.93	$51.04	$51.77	$60.62	$44.17		15.81				$3.28	
thecramerreport	smg		51.77	50.85	+1.21	924138	51.93	50.85										
thestree	smg	0.15%	$51.85	51.24	0.08	745916	51.93	51.04	51.77	-60.62	44.17	6.4966209e7		3.284691527e9				
tickerspy	smg	0.15%	$51.85	51.24	+0.08	745,216	51.93	51.04	51.77	60.62	44.17		13.4	3.4b	1.93%	$0.25		
tmx-quotemedia	smg	0.15%	51.850	51.240	0.080	746,016	51.930	51.040	51.770	60.620	44.170	64,966,209	14.00	3,368,497,937	1.929	0.250 usd	3.71	
updown	smg	0.15%	$51.85	$51.24	$0.08	744,418	$51.93	$51.04	$51.77	$60.62	$44.17	64.96b	13.58	$3.36b			3.81	
wallstreetsurvivor	smg	0.15%	51.85	51.24	0.08	744,518	51.93	51.04		60.62	45.29		14.00	$3b	1.90%	0.63 -	3.02	
yahoo-finance	smg	0.15%	51.85	51.24	0.08	745,916	51.93	51.04	51.77	60.62	44.17		13.90	3.37b	2.00%	1.00	3.73	
ycharts-com	smg	+0.15%	51.85		+0.08					60.62	44.17		13.83	3.43b	1.90%		3.75	
zacks	smg	(0.15%)	51.85		0.08	vol.  745,916	51.93	51.04		60.62	44.17		14.58	3.36 b	1.93	1.00	3.55	
advfn	atni	-0.31	38.99	38.71	-0.12	34702	39.17	38.03										
barchart	atni	-0.31%	38.99	38.71	-0.12	50,918	39.17	38.03	39.11	54.43	30.06		34.76	$599.67 m	2.28%	$0.88	+2.51	
barrons	atni	0.31%	38.99	38.71	-0.12	31,811	39.17	38.03				15.48 million		$593.86 million	2.26%	$0.22		
bloomberg	atni	-0.307%	38.990	38.710	-0.120	34,702	39.170	38.030		55.40	30.42	15.393mil	35.126	600.170mil	2.257	0.220 regular cash	1.110	
boston-com	atni	-0.3068%	38.99 usd	38.71	-0.1200	34,702	39.17	38.03	39.11	55.40	30.42	15,392,930						
bostonmerchant	atni	-0.3068%	38.99 usd	38.71	-0.1200	34,702	39.17	38.03	39.11	55.40	30.42	15,392,930						
business-insider	atni	-0.3068%	38.99 usd	38.71	-0.1200	34,702	39.17	38.03	39.11	55.40	30.42	15,392,930						
chron	atni	-0.3068%	38.99 usd	38.71	-0.1200	34,702	39.17	38.03	39.11	55.40	30.42	15,392,930						
cio-com	atni	-0.31%	38.99 usd	38.71	-0.1200	34,702	39.17	38.03	39.11	55.40	30.42	15,392,930	15.53	600m	2.3	0.88		
cnn-money	atni	-0.31%	38.99	38.71	-0.12	32,411	39.17	38.03	39.11				15.5	$600.2m	2.26%			
easystockalterts	atni	-0.31%	38.99	38.71	-0.12	34502	39.17	38.03	39.11	55.40	30.42		15.53				2.51	
eresearch-fidelity-com	atni	-0.31%	38.9900	38.7100	-0.1200	34,702	39.1700	38.0300	39.1100	55.3960	30.4200	15,393,000	15.58	$602.02m	2.25%	$0.220000		
finance-abc7-com	atni	-0.3068%	38.99 usd	38.71	-0.1200	34,502	39.17	38.03	39.11	55.40	30.42	15,392,930						
finance-abc7chicago-com	atni	-0.3068%	38.99 usd	38.71	-0.1200	34,502	39.17	38.03	39.11	55.40	30.42	15,392,930						
financial-content	atni	-0.3068%	38.99 usd	38.71	-0.1200	34,502	39.17	38.03	39.11	55.40	30.42	15,392,930						
finapps-forbes-com	atni	-0.3%	$38.99	38.71	-0.12	34,502	39.17	38.03	39.11	55.39	30.42	15 mil	15.5	600 mil	2.3	0.88	2.51	
finviz	atni	-0.31%	38.99			34,502			39.11	-28.36%	29.70%	15.39m	15.52	601.90m		0.88	2.52	
fool	atni	-0.31%	$38.99	$38.71	-0.12	34,502	$39.17	$38.03	$39.11	$55.40	$30.42		15.10	$600.17m	1.70%	0.88		
foxbusiness	atni		$38.99		-0.12	34,702			$39.11									
google-finance	atni	(-0.31%)	38.99	38.71	-0.12	34,702.00	39.17	38.03		55.40	30.42	15.39m	15.50	600.17m	2.26	0.22	2.52	
howthemarketworks	atni	-0.307%	38.99	38.71	-0.12	33,711	39.17	38.03	39.11									
hpcwire	atni	-0.3068%	38.99 usd	38.71	-0.1200	34,702	39.17	38.03	39.11	55.40	30.42	15,392,930						
insidestocks	atni	-0.31%	38.99	38.71	-0.12	34702	39.17	38.03										
investopedia	atni	-0.31 %	$38.99	38.71	-0.12				39.11									
investorguide	atni	-0.31%	38.99	39.17	-0.12		39.17	38.03		55.40	30.42		15.59	599.8m			2.509	
marketintellisearch	atni	-0.31 %	$38.99	$39.17	-0.12	35.10k	$38.71	$38.03	$39.11			15.39m	15.52	0.60b	2.25 %		2.52	
marketwatch	atni	-0.31%	$38.98	open: 38.71	-0.12	1,591	$39.17	$38.03	$39.11	$55.40	$30.42		42.21	$593.86m	2.26%	0.22	0.92	
minyanville	atni	-0.3068%	38.99 usd	38.71	-0.1200	34,502	39.17	38.03	39.11	55.40	30.42	15,392,930						
msn-money	atni	-0.31%	38.99	38.71	-0.12	34,502	39.17	38.03	39.11	55.40	30.42	15.39 mil	15.53	602.02 mil	2.25%	0.88	2.52	
nasdaq-com	atni	0.31%	$ 38.99	$ 38.71	0.12	34,702	$ 39.17	$ 38.03	$ 39.11	$ 55.396	$ 30.42	15,393,000	15.53	$ 600,173,070	2.25 %	$0.880000	$ 2.51	
optimum	atni	-0.31%	38.99 ( 4:00 pm edt)	38.71	-0.12	33,711	39.17	38.03	39.11	55.40	30.42	15.39m	15.5	600.2m	2.26	0.88	2.51	
paidcontent	atni	-0.3068%	38.99 usd	38.71	-0.1200	34,502	39.17	38.03	39.11	55.40	30.42	15,392,930						
pc-quote	atni	-0.31%	38.99	38.71	-0.12	34,702	39.17	38.03	39.11	55.40	30.42	15,440,374	15.58167	602,020,000		0.22		
personal-wealth-biz	atni	-0.31%	38.99	39.17	-0.12	34,702	39.17	38.03	39.11	55.40	30.42		15.59		2.25	0.88	2.509	
predictwallstreet	atni	-0.31%	39.06		-0.12	34,702												
raymond-james	atni	-0.31	38.99	38.71	-0.12	34,702	39.17	38.03	38.99	55.40	30.42		15.41				2.53	
renewable-energy-world	atni	-0.3068%	38.99 usd	38.71	-0.1200	34,702	39.17	38.03	39.11	55.40	30.42	15,392,930						
screamingmedia	atni	-0.31%	$	open: 38.71	-0.12	1,591	$39.17	$38.03	$39.11	$55.40	$30.42		42.21	$593.86m	2.26%	0.22	0.92	
scroli	atni	%	atni			0												
simple-stock-quotes	atni	-0.31%	last trade: 38.99		change: -0.120								p/e ratio: 15.59					
smartmoney	atni	(-0.31%)	38.99	$38.71	-0.12	34,702	$39.17	$38.03	$39.11	$55.40	$30.42			602,000	2.25%	$0.22		
stocknod	atni	-0.3068%	38.99 usd	38.71	-0.1200	34,702	39.17	38.03	39.11	55.40	30.42	15,392,930						
stockpickr	atni	-0.31%	$38.99 -0.12 | -0.31%	38.71	-0.12	34.70k	39.17	38.03	39.11	55.40	30.42							
stocksmart	atni	.0 %	$37.71	38.35	0	3,458	39	37.62										
stocktwits	atni	-0.46%	38.93		-0.18													
streetinsider-com	atni	0.31%	38.99	$38.71	-0.12	34,702	$39.17	$38.03	$39.11	$55.40	$30.42		15.53				$2.51	
thecramerreport	atni		38.99	39.17	-0.12	34702	39.17	38.03										
thestree	atni	-0.31%	$38.99	38.71	-0.12	34702	39.17	38.03	39.11	-55.4	30.42	1.539293e7		5.93859239e8				
tickerspy	atni	-0.31%	$38.99	38.71	-0.12	34,702	39.17	38.03	39.11	55.40	30.42		15.6	602.0m	2.25%	$0.22		
tmx-quotemedia	atni	-0.31%	38.990	38.710	-0.120	34,702	39.170	38.030	39.110	55.396	30.420	15,392,930	15.60	600,170,341	2.250	0.220 usd	2.51	
updown	atni	-0.31%	$38.99	$38.71	-$0.12	31,811	$39.17	$38.03	$39.11	$55.40	$30.42	15.39b	15.42	$602m			2.54	
wallstreetsurvivor	atni	-0.31%	38.99	38.71	-0.12	33,711	39.17	38.03		55.40	30.42		15.60	$602m	2.30%	0.84 -	2.48	
yahoo-finance	atni	0.31%	38.99	39.17	0.12	34,702	38.71	38.03	39.11	55.40	30.42			599.78m				
ycharts-com	atni	-0.46%	38.93		-0.18					55.40	30.42		15.51	598.74m	2.51%		2.51	
zacks	atni	(-0.31%)	38.99		-0.12	vol.  34,702	39.17	38.03		55.40	30.42		35.23	602.02 m	2.25	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	4.92	+0.00	616350	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	(0.00%)	0.880		0.000	100.00				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	-2.4 %	$20.70	$20.73	-0.51	1072.40k	$20.83	$20.55	$21.21						%			
marketwatch	acv	-2.18%	8.51	open: 8.60	-0.19	8,646	8.69	8.50	8.70	10.70	4.10		16.73	42.28m	3.53%	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	-2.18%		open: 8.60	-0.19	8,646	8.69	8.50	8.70	10.70	4.10		16.73	42.28m	3.53%	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	$4.92		616,350	$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	-0.01	68.8	67.73	-0.01	273009	68.88	67.66										
barchart	wab	-0.01%	68.80	67.73	-0.01	273,009	68.88	67.66	68.81	72.42	39.97		24.53	$3.30 b	0.06%	$0.04	+2.77	
barrons	wab	0.01%	68.80	67.73	-0.01	272,515	68.88	67.66				48.00 million		$3.28 billion	0.17%	$0.03		
bloomberg	wab	-0.015%	68.800	67.730	-0.010	273,009	68.880	67.660		72.43	39.46	48.280mil	24.838	3,321.632mil	0.058	0.030 regular cash	2.770	
boston-com	wab	-0.0145%	68.80 usd	67.73	-0.0100	273,009	68.88	67.66	68.81	72.43	10.00	48,279,533						
bostonmerchant	wab	-0.0145%	68.80 usd	67.73	-0.0100	273,009	68.88	67.66	68.81	72.43	10.00	48,279,533						
business-insider	wab	-0.0145%	68.80 usd	67.73	-0.0100	273,009	68.88	67.66	68.81	72.43	10.00	48,279,533						
chron	wab	-0.0145%	68.80 usd	67.73	-0.0100	273,009	68.88	67.66	68.81	72.43	10.00	48,279,533						
cio-com	wab	-0.01%	68.80 usd	67.73	-0.0100	273,009	68.88	67.66	68.81	72.43	10.00	48,279,533	24.84	3b	0.2	0.12		
cnn-money	wab	-0.01%today&rsquo;s change	68.80data as of 4:00pm et	67.73	-0.01	272,836	68.88	67.66	68.81				24.8	$3.3b	0.17%			
easystockalterts	wab	-0.01%	68.80	67.73	-0.01	273009	68.88	67.66	68.81	72.43	38.48		24.84				2.77	
eresearch-fidelity-com	wab	-0.01%	68.8000	67.7300	-0.0100	273,009	68.8800	67.6600	68.8100	72.4300	39.4600	48,280,000	24.84	$3.32b	0.17%	$0.030000		
finance-abc7-com	wab	-0.0145%	68.80 usd	67.73	-0.0100	273,009	68.88	67.66	68.81	72.43	10.00	48,279,533						
finance-abc7chicago-com	wab	-0.0145%	68.80 usd	67.73	-0.0100	273,009	68.88	67.66	68.81	72.43	10.00	48,279,533						
financial-content	wab	-0.0145%	68.80 usd	67.73	-0.0100	273,009	68.88	67.66	68.81	72.43	10.00	48,279,533						
finapps-forbes-com	wab	-0.0%	$68.80	67.73	-0.01	273,009	68.88	67.66	68.81	72.43	39.46	48 mil	24.8	3 bil	0.2	0.12	2.77	
finviz	wab	-0.01%	68.80			273,009			68.81	-5.00%	74.48%	48.28m	24.93	3.32b		0.12	2.76	
fool	wab	-0.01%	$68.80	$67.73	-0.01	273,009	$68.88	$67.66	$68.81	$72.43	$39.46		24.20	$3.32b	0.10%	0.12		
foxbusiness	wab		$68.80		-0.01	273,009			$68.81									
google-finance	wab	(-0.01%)	68.80	67.73	-0.01	273,009.00	68.88	67.66		72.43	39.46	48.28m	24.90	3.32b	0.17	0.03	2.76	
howthemarketworks	wab	-0.015%	68.8	67.73	-0.01	272,515	68.88	67.66	68.81									
hpcwire	wab	-0.0145%	68.80 usd	67.73	-0.0100	273,009	68.88	67.66	68.81	72.43	10.00	48,279,533						
insidestocks	wab	-0.01%	68.80	67.73	-0.01	272515	68.88	67.66					price earnings ratio: 24.84					
investopedia	wab	-0.01 %	$68.80	67.73	-0.01				68.81									
investorguide	wab	-0.01%	68.80	67.73	-0.01		68.88	67.66		72.43	39.46		24.82	3.322b			2.772	
marketintellisearch	wab	-0.01 %	$68.80	$67.73	-0.01	269.50k	$68.88	$67.66	$68.81			48.28m	24.93	3.32b	0.17 %		2.76	
marketwatch	wab	-0.01%	$68.80	open: 67.73	-0.01	873	$68.88	$67.66	$68.81	$72.43	$40.00		139.78	$3.28b	0.17%	0.03	0.49	
minyanville	wab	-0.0145%	68.80 usd	67.73	-0.0100	273,009	68.88	67.66	68.81	72.43	10.00	48,279,533						
msn-money	wab	-0.01%	68.80	67.73	-0.01	273,009	68.88	67.66	68.81	72.43	39.46	48.28 mil	24.75	3.32 bil	0.17%	0.12	2.76	
nasdaq-com	wab	0.01%	$ 68.80		0.01	273,009	$ 68.88	$ 67.66	$ 68.81	$ 72.43	$ 39.46	48,280,000	24.84	$ 3,321,664,000	0.06 %	$0.040000	$ 2.77	
optimum	wab	-0.01%	68.80 ( 4:15 pm edt)	67.73	-0.01	273,009	68.88	67.66	68.81	72.43	38.48	48.28m	24.8	3.3b	0.06	0.04	2.77	
paidcontent	wab	-0.0145%	68.80 usd	67.73	-0.0100	273,009	68.88	67.66	68.81	72.43	10.00	48,279,533						
pc-quote	wab	-0.01%	68.8	67.73	-0.01	273,009	68.88	67.66	68.81	72.43	39.46	48,287,016	24.7518	3,322,147,000		0.03		
personal-wealth-biz	wab	-0.01%	68.80	67.73	-0.01	273,009	68.88	67.66	68.81	72.43	39.46		24.82		0.06	0.04	2.772	
predictwallstreet	wab	-0.01%	68.80		-0.01	273,009												
raymond-james	wab	-0.01	68.80	67.73	-0.01	273,009	68.88	67.66	68.80	72.43	39.46		24.75				2.78	
renewable-energy-world	wab	-0.0145%	68.80 usd	67.73	-0.0100	273,009	68.88	67.66	68.81	72.43	10.00	48,279,533						
screamingmedia	wab	-0.01%	$	open: 67.73	-0.01	873	$68.88	$67.66	$68.81	$72.43	$40.00		139.78	$3.28b	0.17%	0.03	0.49	
scroli	wab	%	wab			0												
simple-stock-quotes	wab	-0.01%	last trade: 68.80		change: -0.010								p/e ratio: 24.82					
smartmoney	wab	(-0.01%)	68.80	$67.73	-0.01	273,009	$68.88	$67.66	$68.81	$72.43	$39.46			3,322,100	0.17%	$0.03		
stocknod	wab	-0.0145%	68.80 usd	67.73	-0.0100	273,009	68.88	67.66	68.81	72.43	10.00	48,279,533						
stockpickr	wab	-0.01%	$68.80 -0.01 | -0.01%	67.73	-0.01	273.01k	68.88	67.66	68.81	72.43	39.46							
stocksmart	wab	.0 %	$65.12	53.2	0	43,043	67.64	65.11										
stocktwits	wab	0.00%	68.81		0.00													
streetinsider-com	wab	0.01%	68.80	$67.73	-0.01	273,009	$68.88	$67.66	$68.81	$72.43	$38.48		24.84				$2.77	
thecramerreport	wab		68.51	67.73	-0.30	164812	68.72	67.68										
thestree	wab	-0.01%	$68.8	67.73	-0.01	273009	68.88	67.66	68.81	-72.43	39.46	4.8279533e7		3.280594267e9				
tickerspy	wab	-0.01%	$68.80	67.73	-0.01	273,009	68.88	67.66	68.81	72.43	39.46		24.8	3.3b	0.17%	$0.03		
tmx-quotemedia	wab	-0.01%	68.800	67.730	-0.010	273,009	68.880	67.660	68.810	72.430	39.460	48,279,533	24.80	3,321,631,870	0.174	0.030 usd	2.77	
updown	wab	-0.01%	$68.80	$67.73	-$0.01	271,815	$68.88	$67.66	$68.81	$72.43	$39.46	48.28b	24.53	$3.32b			2.80	
wallstreetsurvivor	wab	-0.01%	68.80	67.73	-0.01	272,515	68.88	67.66		72.43	41.07		24.80	$3b	0.20%	0.04 -	2.56	
yahoo-finance	wab	0.01%	68.80	67.73	0.01	273,009	68.88	67.66	68.81	72.43	39.46		24.82	3.32b	0.20%	0.12	2.77	
ycharts-com	wab	+0.03%	68.81		+0.02					72.43	38.48		24.75	3.30b	0.20%		2.78	
zacks	wab	(-0.01%)	68.80		-0.01	vol.  273,009	68.88	67.66		72.43	38.48		24.84	3.32 b	0.06	0.04	2.77	
advfn	azo	-0.03	298.28	295.81	-0.1	305673	298.56	295.15										
barchart	azo	-0.03%	298.28	295.81	-0.10	263,917	298.56	295.15	298.38	299.60	197.60		16.49	$12.59 b			+18.06	
barrons	azo	0.03%	298.28	295.81	-0.10	305,164	298.56	295.15				49.30 million		$12.37 billion	azo has not issued dividends in more than 1 year.			
bloomberg	azo	-0.034%	298.280	295.810	-0.100	305,673	298.560	295.150		299.60	197.08	41.561mil	16.516	12,396.670mil			18.060	
boston-com	azo	-0.0335%	298.28 usd	295.81	-0.1000	305,673	298.56	295.15	298.38	299.45	192.65	41,560,511						
bostonmerchant	azo	-0.0335%	298.28 usd	295.81	-0.1000	305,673	298.56	295.15	298.38	299.45	192.65	41,560,511						
business-insider	azo	-0.0335%	298.28 usd	295.81	-0.1000	305,673	298.56	295.15	298.38	299.45	192.65	41,560,511						
chron	azo	-0.0335%	298.28 usd	295.81	-0.1000	305,673	298.56	295.15	298.38	299.45	192.65	41,560,511						
cio-com	azo	-0.03%	298.28 usd	295.81	-0.1000	305,673	298.56	295.15	298.38	299.45	192.65	41,560,511	16.57	12b				
cnn-money	azo	-0.03%	298.28	295.81	-0.10	305,673	298.56	295.15	298.38				16.6	$12.4b				
easystockalterts	azo	-0.03%	298.28	295.81	-0.10	305673	298.56	295.15	298.38	299.60	194.10		16.57				18.00	
eresearch-fidelity-com	azo	-0.03%	298.2800	295.8100	-0.1000	305,673	298.5600	295.1500	298.3800	299.6000	197.0800	41,561,000	16.52	$12.40b				
finance-abc7-com	azo	-0.0335%	298.28 usd	295.81	-0.1000	305,673	298.56	295.15	298.38	299.45	192.65	41,560,511						
finance-abc7chicago-com	azo	-0.0335%	298.28 usd	295.81	-0.1000	305,673	298.56	295.15	298.38	299.45	192.65	41,560,511						
financial-content	azo	-0.0335%	298.28 usd	295.81	-0.1000	305,673	298.56	295.15	298.38	299.45	192.65	41,560,511						
finapps-forbes-com	azo	-0.0%	$298.28	295.81	-0.10	305,673	298.56	295.15	298.38	299.60	197.08	42 mil	16.5	12 bil	0.0	0.00	18.06	
finviz	azo	-0.03%	298.28			305,673			298.38	-0.44%	51.35%	41.56m	16.52	12.40b			18.06	
fool	azo	-0.03%	$298.28	$295.81	-0.10	303,764	$298.56	$295.15	$298.38	$299.60	$197.08		16.50	$12.40b				
foxbusiness	azo		$298.28		-0.10	305,673			$298.38									
google-finance	azo	(-0.03%)	298.28	295.81	-0.10	305,673.00	298.56	295.15		299.60	197.08	41.56m	16.52	12.40b			18.06	
howthemarketworks	azo	-0.034%	298.28	295.81	-0.1	305,264	298.56	295.15	298.38									
hpcwire	azo	-0.0335%	298.28 usd	295.81	-0.1000	305,673	298.56	295.15	298.38	299.45	192.65	41,560,511						
insidestocks	azo	-0.03%	298.28	295.81	-0.10	262108	298.56	295.15					price earnings ratio: 16.52					
investopedia	azo	-0.03 %	$298.28	295.81	-0.10				298.38									
investorguide	azo	-0.03%	298.28	295.81	-0.10		298.56	295.15		298.47	197.08		16.45	12.397b			18.144	
marketintellisearch	azo	-0.03 %	$298.28	$295.81	-0.10	300.30k	$298.56	$295.15	$298.38			41.56m	16.52	12.40b	0.0 %		18.06	
marketwatch	azo	-0.03%	$297.90	open: 295.81	-0.10	1,331	$298.56	$295.15	$298.38	$299.60	$197.60		15.69	$12.37b			19.01	
minyanville	azo	-0.0335%	298.28 usd	295.81	-0.1000	305,673	298.56	295.15	298.38	299.45	192.65	41,560,511						
msn-money	azo	-0.03%	298.28	295.81	-0.10	305,673	298.56	295.15	298.38	299.60	197.08	41.56 mil	16.62	12.4 bil			18.06	
nasdaq-com	azo	0.03%	$ 298.28		0.10	305,673	$ 298.56	$ 295.15	$ 298.38	$ 299.60	$ 197.08	42,210,000	16.52	$ 12,590,398,800			$ 18.06	
optimum	azo	-0.03%	298.28 ( 4:15 pm edt)	295.81	-0.10	305,673	298.56	295.15	298.38	299.60	194.10	41.56m	16.6	12.4b			18.00	
paidcontent	azo	-0.0335%	298.28 usd	295.81	-0.1000	305,673	298.56	295.15	298.38	299.45	192.65	41,560,511						
pc-quote	azo	-0.03%	298.28	295.81	-0.10	305,673	298.56	295.15	298.38	299.60	197.08	41,574,936	16.62284	12,400,972,000				
personal-wealth-biz	azo	-0.03%	298.28	295.81	-0.10	305,673	298.56	295.15	298.38	298.47	197.08		16.45			0.00	18.144	
predictwallstreet	azo	-0.03%	298.28		-0.10	305,673												
raymond-james	azo	-0.03	298.28	295.81	-0.10	305,673	298.56	295.15	298.28	299.60	197.08		16.21				18.40	
renewable-energy-world	azo	-0.0335%	298.28 usd	295.81	-0.1000	305,673	298.56	295.15	298.38	299.45	192.65	41,560,511						
screamingmedia	azo	-0.03%	$	open: 295.81	-0.10	1,331	$298.56	$295.15	$298.38	$299.60	$197.60		15.69	$12.37b			19.01	
scroli	azo	-0.03%	azo 298.28	295.81	-0.10	267,125	298.56	295.15	298.38	299.60	197.08		16.52				18.06	
simple-stock-quotes	azo	-0.03%	last trade: 298.28		change: -0.100								p/e ratio: 16.45					
smartmoney	azo	(-0.03%)	298.28	$295.81	-0.10	305,673	$298.56	$295.15	$298.38	$299.60	$197.08			12,400,800	0.00%	$0.00		
stocknod	azo	-0.0335%	298.28 usd	295.81	-0.1000	305,673	298.56	295.15	298.38	299.45	192.65	41,560,511						
stockpickr	azo	-0.03%	$298.28 -0.10 | -0.03%	295.81	-0.10	305.67k	298.56	295.15	298.38	299.60	197.08							
stocksmart	azo	.0 %	$293.33	274.96	0	43,843	294.59	293.21										
stocktwits	azo	-0.03%	298.28		-0.10													
streetinsider-com	azo	0.03%	298.28	$295.81	-0.1	305,673	$298.56	$295.15	$298.38	$299.60	$194.10		16.57				$18.00	
thecramerreport	azo		298.28	295.81	-0.10	305673	298.56	295.15										
thestree	azo	-0.03%	$298.28	295.81	-0.1	305673	298.56	295.15	298.38	-299.6	197.08	4.1560511e7		1.237464215e10				
tickerspy	azo	-0.03%	$298.28	295.81	-0.10	303,864	298.56	295.15	298.38	299.60	197.08		16.6	12.3b	0.00%	$0.00		
tmx-quotemedia	azo	-0.03%	298.280	295.810	-0.100	305,673	298.560	295.150	298.380	299.600	197.600	41,560,511	16.60	12,396,669,221			18.00	
updown	azo	-0.03%	$298.28	$295.81	-$0.10	303,764	$298.56	$295.15	$298.38	$299.60	$197.08	42.21b	16.09	$12.40b			18.55	
wallstreetsurvivor	azo	-0.03%	298.28	295.81	-0.10	305,264	298.56	295.15		299.60	203.05		16.60	$12b			14.97	
yahoo-finance	azo	0.03%	298.28	295.81	0.10	305,673	298.56	295.15	298.38	299.60	197.08		16.44	12.40b			18.14	
ycharts-com	azo	-0.03%	298.28		-0.10					299.60	194.10		16.60	12.59b	0.00%		17.97	
zacks	azo	(-0.03%)	298.28		-0.10	vol.  305,673	298.56	295.15		299.60	194.10		16.52	12.59 b	0.00	0.00	18.06	
advfn	mpg	3.23	3.52	3.36	0.11	578368	3.54	3.32										
barchart	mpg	+3.23%	3.52	3.36	+0.11	578,368	3.54	3.32	3.41	4.28	1.98		0.00	$172.62 m			-5.09	
barrons	mpg	3.23%	3.52	3.36	+0.11	576,827	3.54	3.32				48.77 million		$153.52 million	mpg has not issued dividends in more than 1 year.			
bloomberg	mpg	3.226%	3.520	3.360	0.110	578,368	3.540	3.320		4.28	1.98	49.044mil		172.636mil			-2.460	
boston-com	mpg	+3.226%	3.520 usd	3.360	+0.1100	578,368	3.540	3.320	3.410	4.280	1.980	49,044,351						
bostonmerchant	mpg	+3.226%	3.520 usd	3.360	+0.1100	578,368	3.540	3.320	3.410	4.280	1.980	49,044,351						
business-insider	mpg	+3.226%	3.520 usd	3.360	+0.1100	578,368	3.540	3.320	3.410	4.280	1.980	49,044,351						
chron	mpg	+3.226%	3.520 usd	3.360	+0.1100	578,368	3.540	3.320	3.410	4.280	1.980	49,044,351						
cio-com	mpg	+3.23%	3.520 usd	3.360	+0.1100	578,368	3.540	3.320	3.410	4.280	1.980	49,044,351		173m				
cnn-money	mpg	+3.23%today&rsquo;s change	3.52data as of 4:01pm et	3.36	+0.11	576,827	3.54	3.32	3.41				nm	$172.6m				
easystockalterts	mpg	3.27%	3.52	3.36	+0.11	578368	3.54	3.32	3.41	4.28	1.98						-6.61	
eresearch-fidelity-com	mpg	3.23%	3.5200	3.3600	0.1100	578,368	3.5400	3.3200	3.4100	4.2800	1.9799	49,044,000	nm	$167.24m				
finance-abc7-com	mpg	+3.226%	3.520 usd	3.360	+0.1100	578,368	3.540	3.320	3.410	4.280	1.980	49,044,351						
finance-abc7chicago-com	mpg	+3.226%	3.520 usd	3.360	+0.1100	578,368	3.540	3.320	3.410	4.280	1.980	49,044,351						
financial-content	mpg	+3.226%	3.520 usd	3.360	+0.1100	578,368	3.540	3.320	3.410	4.280	1.980	49,044,351						
finapps-forbes-com	mpg	3.2%	$3.52	3.36	0.11	578,368	3.54	3.32	3.41	4.28	1.98	49 mil		173 mil	0.0	0.00		
finviz	mpg	3.23%	3.52			578,368			3.41	-17.76%	77.78%	49.04m		172.62m			-6.84	
fool	mpg	+3.23%	$3.52	$3.36	0.11	576,827	$3.54	$3.32	$3.41	$4.28	$1.98		0.00	$172.64m	9.70%	1.60		
foxbusiness	mpg		$3.52		+0.11	578,368			$3.41									
google-finance	mpg	(3.23%)	3.52	3.36	+0.11	578,368.00	3.54	3.32		4.28	1.98	49.04m		172.64m			-6.84	
howthemarketworks	mpg	3.226%	3.52	3.36	0.11	576,827	3.54	3.32	3.41									
hpcwire	mpg	+3.226%	3.520 usd	3.360	+0.1100	578,368	3.540	3.320	3.410	4.280	1.980	49,044,351						
insidestocks	mpg	+3.23%	3.52	3.36	+0.11	576827	3.54	3.32										
investopedia	mpg	+3.23 %	$3.52	3.36	+0.11				3.41									
investorguide	mpg	+3.23%	3.52	3.36	+0.11		3.54	3.32		4.28	1.98			172.6m			-5.097	
marketintellisearch	mpg	3.23 %	$3.52	$3.36	0.11	584.30k	$3.54	$3.32	$3.41			49.04m	0.00	0.17b	0.0 %		-6.84	
marketwatch	mpg	+3.23%	$3.52	open: 3.36	+0.11	1,541	$3.54	$3.32	$3.41	$4.28	$1.98			$153.52m				
minyanville	mpg	+3.226%	3.520 usd	3.360	+0.1100	578,368	3.540	3.320	3.410	4.280	1.980	49,044,351						
msn-money	mpg	+3.23%	3.52	3.36	+0.11	578,368	3.54	3.32	3.41	4.28	1.98	49.04 mil	-0.80	167.24 mil			-5.09	
nasdaq-com	mpg	3.23%	$ 3.52		0.11	578,368	$ 3.54	$ 3.32	$ 3.41	$ 4.28	$ 1.9799	49,044,000		$ 172,634,880	46.92 %	$1.600000	$ -5.09	
optimum	mpg	+3.23%	3.52 ( 4:15 pm edt)	3.36	+0.11	578,368	3.54	3.32	3.41	4.28	1.98	49.04m		172.6m			-6.61	
paidcontent	mpg	+3.226%	3.520 usd	3.360	+0.1100	578,368	3.540	3.320	3.410	4.280	1.980	49,044,351						
pc-quote	mpg	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	mpg	+3.23%	3.52	3.36		578,368	3.54	3.32	3.41	4.28	1.98					0.00	-5.097	
predictwallstreet	mpg	+3.23%	3.52		+0.11	578,368												
raymond-james	mpg	3.23	3.52	3.36	0.11	578,368	3.54	3.32	3.52	4.28	1.98						-6.63	
renewable-energy-world	mpg	+3.226%	3.520 usd	3.360	+0.1100	578,368	3.540	3.320	3.410	4.280	1.980	49,044,351						
screamingmedia	mpg	+3.23%	$	open: 3.36	+0.11	1,541	$3.54	$3.32	$3.41	$4.28	$1.98			$153.52m				
scroli	mpg	%	mpg			0												
simple-stock-quotes	mpg	+3.23%	last trade: 3.52		change: 0.110													
smartmoney	mpg	(3.23%)	3.52	$3.36	0.11	578,368	$3.54	$3.32	$3.41	$4.28	$1.98			167,200	0.00%	$0.40		
stocknod	mpg	+3.226%	3.520 usd	3.360	+0.1100	578,368	3.540	3.320	3.410	4.280	1.980	49,044,351						
stockpickr	mpg	3.23%	$3.52 0.11 | 3.23%	3.36	0.11	578.37k	3.54	3.32	3.41	4.28	1.98							
stocksmart	mpg	.0 %	$2.8	2.69	0	40,100	2.81	2.66										
stocktwits	mpg	3.23%	3.52		+0.11													
streetinsider-com	mpg	3.23%	3.52	$3.36	+0.11	578,368	$3.54	$3.32	$3.41	$4.28	$1.98						$-6.61	
thecramerreport	mpg		3.52	3.36	+0.11	578368	3.54	3.32										
thestree	mpg	3.23%	$3.52	3.36	0.11	578368	3.54	3.32	3.41	-4.28	1.98	4.9044351e7		1.53508819e8				
tickerspy	mpg	3.23%	$3.52	3.36	+0.11	578,368	3.54	3.32	3.41	4.28	1.98		-0.8	167.2m	0.00%	$0.40		
tmx-quotemedia	mpg	3.23%	3.520	3.360	0.110	578,368	3.540	3.320	3.410	4.280	1.980	49,044,351		172,636,116			-5.11	
updown	mpg	3.23%	$3.52	$3.36	$0.11	576,827	$3.54	$3.32	$3.41	$4.28	$1.98	49.04b		$167m			-5.10	
wallstreetsurvivor	mpg	3.23%	3.52	3.36	0.11	576,827	3.54	3.32		4.28	1.98			$167m			-3.92	
yahoo-finance	mpg	3.23%	3.52	3.36	0.11	578,368	3.54	3.32	3.41	4.28	1.98			172.63m			-5.10	
ycharts-com	mpg	+3.53%	3.52		+0.12					4.28	1.98			172.62m	0.00%		-5.11	
zacks	mpg	(3.23%)	3.52		0.11	vol.  578,368	3.54	3.32		4.28	1.98			167.24 m	0.00	0.00	-.1	
advfn	exas	-0.22	9.18	9.13	-0.02	874106	9.449	8.87										
barchart	exas	-0.22%	9.18	9.10	-0.02	874,106	9.45	8.87	9.20	9.45	3.15		0.00	$479.10 m			-0.30	
barrons	exas	0.22%	9.18	9.13	-0.02	874,106	9.449	8.87				40.46 million		$466.32 million	exas has not issued dividends in more than 1 year.			
bloomberg	exas	-0.217%	9.180	9.130	-0.020	874,106	9.449	8.870		9.45	3.15	52.219mil		479.371mil			-0.300	
boston-com	exas	-0.2174%	9.180 usd	9.130	-0.0200	874,106	9.449	8.870	9.200	9.240	3.150	52,219,076						
bostonmerchant	exas	-0.2174%	9.180 usd	9.130	-0.0200	874,106	9.449	8.870	9.200	9.240	3.150	52,219,076						
business-insider	exas	-0.2174%	9.180 usd	9.130	-0.0200	874,106	9.449	8.870	9.200	9.240	3.150	52,219,076						
chron	exas	-0.2174%	9.180 usd	9.130	-0.0200	874,106	9.449	8.870	9.200	9.240	3.150	52,219,076						
cio-com	exas	-0.22%	9.180 usd	9.130	-0.0200	874,106	9.449	8.870	9.200	9.240	3.150	52,219,076		479m				
cnn-money	exas	-0.22%	9.18	9.13	-0.02	869,112	9.45	8.87	9.20				nm	$479.4m				
easystockalterts	exas	-0.22%	9.18	9.13	-0.02	874106	9.45	8.87	9.20	9.24	3.15						-0.30	
eresearch-fidelity-com	exas	-0.22%	9.1800	9.1300	-0.0200	874,106	9.4490	8.8700	9.2000	9.2400	3.1500	52,219,000	nm	$480.41m				
finance-abc7-com	exas	-0.2174%	9.180 usd	9.130	-0.0200	874,106	9.449	8.870	9.200	9.240	3.150	52,219,076						
finance-abc7chicago-com	exas	-0.2174%	9.180 usd	9.130	-0.0200	874,106	9.449	8.870	9.200	9.240	3.150	52,219,076						
financial-content	exas	-0.2174%	9.180 usd	9.130	-0.0200	874,106	9.449	8.870	9.200	9.240	3.150	52,219,076						
finapps-forbes-com	exas	-0.2%	$9.18	9.13	-0.02	874,106	9.45	8.87	9.20	9.24	3.15	52 mil		479 mil	0.0	0.00	-0.30	
finviz	exas	-0.22%	9.18			874,106			9.20	-0.65%	191.43%	52.22m		479.38m			-0.31	
fool	exas	-0.22%	$9.18	$9.13	-0.02	873,506	$9.45	$8.87	$9.20	$9.24	$3.15		0.00	$479.37m				
foxbusiness	exas		$9.18		-0.02	874,106			$9.20									
google-finance	exas	(-0.22%)	9.18	9.13	-0.02	874,106.00	9.45	8.87		9.45	3.15	52.22m		479.37m			-0.31	
howthemarketworks	exas	-0.217%	9.18	9.13	-0.02	869,112	9.449	8.87	9.2									
hpcwire	exas	-0.2174%	9.180 usd	9.130	-0.0200	874,106	9.449	8.870	9.200	9.240	3.150	52,219,076						
insidestocks	exas	-0.22%	9.18	9.10	-0.02	874106	9.45	8.87										
investopedia	exas	-0.22 %	$9.18	9.13	-0.02				9.20									
investorguide	exas	-0.22%	9.18	9.02	-0.02		9.449	8.87		9.24	3.15			479.4m			-0.31	
marketintellisearch	exas	-0.22 %	$9.18	$9.02	-0.02	855.60k	$9.45	$8.87	$9.20			52.22m	0.00	0.48b	0.0 %		-0.31	
marketwatch	exas	-0.22%	$9.18	open: 9.13	-0.02	12,894	$9.45	$8.87	$9.20	$9.45	$3.15			$466.32m				
minyanville	exas	-0.2174%	9.180 usd	9.130	-0.0200	874,106	9.449	8.870	9.200	9.240	3.150	52,219,076						
msn-money	exas	-0.22%	9.18	9.13	-0.02	874,106	9.45	8.87	9.20	9.24	3.15	52.22 mil	-29.61	480.42 mil			-0.31	
nasdaq-com	exas	0.22%	$ 9.18	$ 9.13	0.02	874,106	$ 9.449	$ 8.87	$ 9.20	$ 9.24	$ 3.15	52,219,000		$ 479,370,420			$ -0.30	
optimum	exas	-0.22%	9.18 ( 4:30 pm edt)	9.13	-0.02	874,106	9.45	8.87	9.20	9.24	3.15	52.22m		479.4m			-0.30	
paidcontent	exas	-0.2174%	9.180 usd	9.130	-0.0200	874,106	9.449	8.870	9.200	9.240	3.150	52,219,076						
pc-quote	exas	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	exas	-0.22%	9.18	9.02	-0.02	874,106	9.449	8.87	9.20	9.24	3.15					0.00	-0.31	
predictwallstreet	exas	-0.22%	9.20		-0.02	874,106												
raymond-james	exas	-0.22	9.18	9.13	-0.02	874,106	9.45	8.87	9.18	9.24	3.15						-0.30	
renewable-energy-world	exas	-0.2174%	9.180 usd	9.130	-0.0200	874,106	9.449	8.870	9.200	9.240	3.150	52,219,076						
screamingmedia	exas	-0.22%	$	open: 9.13	-0.02	12,894	$9.45	$8.87	$9.20	$9.45	$3.15			$466.32m				
scroli	exas	%	exas			0												
simple-stock-quotes	exas	-0.22%	last trade: 9.18		change: -0.020													
smartmoney	exas	(-0.22%)	9.18	$9.13	-0.02	874,106	$9.45	$8.87	$9.20	$9.24	$3.15			480,400	0.00%	$0.00		
stocknod	exas	-0.2174%	9.180 usd	9.130	-0.0200	874,106	9.449	8.870	9.200	9.240	3.150	52,219,076						
stockpickr	exas	-0.22%	$9.18 -0.02 | -0.22%	9.13	-0.02	874.11k	9.45	8.87	9.20	9.24	3.15							
stocksmart	exas	.0 %	$7.4	6.12	0	49,638	7.51	7.36										
stocktwits	exas	-0.22%	9.18		-0.02													
streetinsider-com	exas	0.22%	9.18	$9.13	-0.02	874,106	$9.45	$8.87	$9.20	$9.24	$3.15						$-0.30	
thecramerreport	exas		9.20		0.00	0												
thestree	exas	-0.22%	$9.18	9.13	-0.02	874106	9.45	8.87	9.2	-9.24	3.15	5.2219076e7		4.66316349e8				
tickerspy	exas	-0.22%	$9.18	9.13	-0.02	874,106	9.45	8.87	9.20	9.24	3.15		-29.7	480.1m	0.00%	$0.00		
tmx-quotemedia	exas	-0.22%	9.180	9.130	-0.020	874,106	9.449	8.870	9.200	9.240	3.150	52,219,076		479,371,118			-0.30	
updown	exas	-0.22%	$9.18	$9.13	-$0.02	860,612	$9.45	$8.87	$9.20	$9.24	$3.15	52.21b		$480m			-0.31	
wallstreetsurvivor	exas	-0.22%	9.18	9.13	-0.02	869,112	9.45	8.87		9.24	4.01			$480m			-0.29	
yahoo-finance	exas	0.22%	9.18	9.02	0.02	874,106	9.45	8.87	9.20	9.45	3.15			479.37m			-0.31	
ycharts-com	exas	-0.22%	9.18		-0.02					9.24	3.15			479.10m	0.00%		-0.31	
zacks	exas	(-0.22%)	9.18		-0.02	vol.  874,106	9.45	8.87		9.45	3.15			480.42 m	0.00	0.00	-.3	
advfn	swm	-1.76	57.46	58.0	-1.03	147039	58.0	56.96										
barchart	swm	-1.76%	57.46	58.00	-1.03	147,039	58.00	56.96	58.49	68.78	42.15		13.89	$1.01 b	1.04%	$0.60	+3.42	
barrons	swm	1.76%	57.46	58.00	-1.03	146,488	58.00	56.96				18.05 million		$1.01 billion	1.04%	$0.15		
bloomberg	swm	-1.761%	57.460	58.000	-1.030	147,039	58.000	56.960		69.33	42.62	17.541mil	13.967	1,007.897mil	1.044	0.150 regular cash	4.114	
boston-com	swm	-1.761%	57.46 usd	58.00	-1.030	147,039	58.00	56.96	58.49	69.33	42.62	17,540,852						
bostonmerchant	swm	-1.761%	57.46 usd	58.00	-1.030	147,039	58.00	56.96	58.49	69.33	42.62	17,540,852						
business-insider	swm	-1.761%	57.46 usd	58.00	-1.030	147,039	58.00	56.96	58.49	69.33	42.62	17,540,852						
chron	swm	-1.761%	57.46 usd	58.00	-1.030	147,039	58.00	56.96	58.49	69.33	42.62	17,540,852						
cio-com	swm	-1.76%	57.46 usd	58.00	-1.030	147,039	58.00	56.96	58.49	69.33	42.62	17,540,852	15.74	1b	1.1	0.6		
cnn-money	swm	-1.76%today&rsquo;s change	57.46data as of 4:02pm et	58.00	-1.03	146,488	58.00	56.96	58.49				15.7	$1.0b	1.04%			
easystockalterts	swm	-1.78%	57.46	58.00	-1.03	147039	58.00	56.96	58.49	69.33	42.62		15.74				3.65	
eresearch-fidelity-com	swm	-1.76%	57.4600	58.0000	-1.0300	147,039	58.0000	56.9600	58.4900	69.3300	42.6200	17,541,000	15.81	$1.03b	1.03%	$0.150000		
finance-abc7-com	swm	-1.761%	57.46 usd	58.00	-1.030	147,039	58.00	56.96	58.49	69.33	42.62	17,540,852						
finance-abc7chicago-com	swm	-1.761%	57.46 usd	58.00	-1.030	147,039	58.00	56.96	58.49	69.33	42.62	17,540,852						
financial-content	swm	-1.761%	57.46 usd	58.00	-1.030	147,039	58.00	56.96	58.49	69.33	42.62	17,540,852						
finapps-forbes-com	swm	-1.8%	$57.46	58.00	-1.03	147,039	58.00	56.96	58.49	69.33	42.62	18 mil	16.8	1 bil	1.0	0.60	3.42	
finviz	swm	-1.76%	57.46			147,039			58.49	-16.46%	36.32%	17.54m	15.60	1.03b		0.60	3.75	
fool	swm	-1.76%	$57.46	$58.00	-1.03	146,488	$58.00	$56.96	$58.49	$69.33	$42.62		17.60	$1.01b	0.80%	0.60		
foxbusiness	swm		$57.46		-1.03	147,039			$58.49									
google-finance	swm	(-1.76%)	57.46	58.00	-1.03	147,039.00	58.00	56.96		69.33	42.62	17.54m	15.31	1.01b	1.04	0.15	3.75	
howthemarketworks	swm	-1.761%	57.46	58	-1.03	146,488	58	56.96	58.49									
hpcwire	swm	-1.761%	57.46 usd	58.00	-1.030	147,039	58.00	56.96	58.49	69.33	42.62	17,540,852						
insidestocks	swm	-1.76%	57.46	58.00	-1.03	146488	58.00	56.96					price earnings ratio: 13.91					
investopedia	swm	-1.76 %	$57.46	58.00	-1.03				58.49									
investorguide	swm	-1.76%	57.46	58.00	-1.03		58.00	56.96		69.33	42.62		17.19	1.008b			3.403	
marketintellisearch	swm	-1.76 %	$57.46	$58.00	-1.03	145.40k	$58.00	$56.96	$58.49			17.54m	15.60	1.03b	1.03 %		3.75	
marketwatch	swm	-1.76%	$57.46	open: 58.00	-1.03	551	$58.00	$56.96	$58.49	$69.33	$42.62			$1.01b	1.04%	0.15		
minyanville	swm	-1.761%	57.46 usd	58.00	-1.030	147,039	58.00	56.96	58.49	69.33	42.62	17,540,852						
msn-money	swm	-1.76%	57.46	58.00	-1.03	147,039	58.00	56.96	58.49	69.33	42.62	17.54 mil	15.53	1.03 bil	1.03%	0.60	3.46	
nasdaq-com	swm	1.76%	$ 57.46		1.03	147,039	$ 58	$ 56.96	$ 58.49	$ 69.33	$ 42.62	17,541,000	16.8	$ 1,007,905,860	1.03 %	$0.600000	$ 3.42	
optimum	swm	-1.76%	57.46 ( 4:15 pm edt)	58.00	-1.03	147,039	58.00	56.96	58.49	69.33	42.62	17.54m	15.7	1.0b	1.04	0.60	3.65	
paidcontent	swm	-1.761%	57.46 usd	58.00	-1.030	147,039	58.00	56.96	58.49	69.33	42.62	17,540,852						
pc-quote	swm	-1.76%	57.46	58.0	-1.03	147,039	58.0	56.96	58.49	69.33	42.62	17,855,432	15.80811	1,025,973,000		0.15		
personal-wealth-biz	swm	-1.76%	57.46	58.00	-1.03	147,039	58.00	56.96	58.49	69.33	42.62		17.19		1.03	0.60	3.403	
predictwallstreet	swm	-1.76%	57.46		-1.03	147,039												
raymond-james	swm	-1.76	57.46	58.00	-1.03	147,039	58.00	56.96	57.46	69.33	42.62		15.28				3.76	
renewable-energy-world	swm	-1.761%	57.46 usd	58.00	-1.030	147,039	58.00	56.96	58.49	69.33	42.62	17,540,852						
screamingmedia	swm	-1.76%	$	open: 58.00	-1.03	551	$58.00	$56.96	$58.49	$69.33	$42.62			$1.01b	1.04%	0.15		
scroli	swm	%	swm			0												
simple-stock-quotes	swm	-1.76%	last trade: 57.46		change: -1.030								p/e ratio: 17.19					
smartmoney	swm	(-1.76%)	57.46	$58.00	-1.03	147,039	$58.00	$56.96	$58.49	$69.33	$42.62			1,026,000	1.03%	$0.15		
stocknod	swm	-1.761%	57.46 usd	58.00	-1.030	147,039	58.00	56.96	58.49	69.33	42.62	17,540,852						
stockpickr	swm	-1.76%	$57.46 -1.03 | -1.76%	58.00	-1.03	147.04k	58.00	56.96	58.49	69.33	42.62							
stocksmart	swm	.0 %	$51.37	63.11	0	11,689	52.28	51.34										
stocktwits	swm	-1.79%	57.44		-1.05													
streetinsider-com	swm	1.76%	57.46	$58.00	-1.03	147,039	$58.00	$56.96	$58.49	$69.33	$42.62		15.74				$3.65	
thecramerreport	swm		57.46	58.00	-1.03	147039	58.00	56.96										
thestree	swm	-1.76%	$57.46	58.0	-1.03	147039	58.0	56.96	58.49	-69.33	42.62	1.7540852e7		1.008949807e9				
tickerspy	swm	-1.76%	$57.46	58.00	-1.03	147,039	58.00	56.96	58.49	69.33	42.62		15.8	1.0b	1.03%	$0.15		
tmx-quotemedia	swm	-1.76%	57.460	58.000	-1.030	147,039	58.000	56.960	58.490	69.330	42.620	17,540,852	18.10	1,007,897,356	1.026	0.150 usd	3.24	
updown	swm	-1.76%	$57.46	$58.00	-$1.03	146,488	$58.00	$56.96	$58.49	$69.33	$42.62	17.54b	16.36	$1.02b			3.58	
wallstreetsurvivor	swm	-1.76%	57.46	58.00	-1.03	146,488	58.00	56.96		69.33	42.62		18.10	$1b	1.00%	0.60 -	3.53	
yahoo-finance	swm	1.76%	57.46	58.00	1.03	147,039	58.00	56.96	58.49	69.33	42.62		16.89	1.01b	1.00%	0.60	3.40	
ycharts-com	swm	-1.74%	57.44		-1.02					69.33	42.62		16.80	1.01b	1.22%		3.42	
zacks	swm	(-1.76%)	57.46		-1.03	vol.  147,039	58.00	56.96		69.33	42.62		14.13	1.03 b	1.03	0.60	4.14	
advfn	hpy	-0.68	20.51	20.43	-0.14	236116	20.625	20.09										
barchart	hpy	-0.68%	20.51	20.43	-0.14	236,116	20.63	20.09	20.65	22.02	13.42		25.41	$789.43 m	0.78%	$0.16	+0.72	
barrons	hpy	0.68%	20.51	20.43	-0.14	233,648	20.625	20.09				39.31 million		$793.24 million	0.78%	$0.04		
bloomberg	hpy	-0.678%	20.510	20.430	-0.140	236,116	20.625	20.090		22.06	13.48	38.544mil	17.092	790.529mil	0.487	0.040 regular cash	1.200	
boston-com	hpy	-0.6780%	20.51 usd	20.43	-0.1400	236,116	20.62	20.09	20.65	22.06	13.48	38,543,605						
bostonmerchant	hpy	-0.6780%	20.51 usd	20.43	-0.1400	236,116	20.62	20.09	20.65	22.06	13.48	38,543,605						
business-insider	hpy	-0.6780%	20.51 usd	20.43	-0.1400	236,116	20.62	20.09	20.65	22.06	13.48	38,543,605						
chron	hpy	-0.6780%	20.51 usd	20.43	-0.1400	236,116	20.62	20.09	20.65	22.06	13.48	38,543,605						
cio-com	hpy	-0.68%	20.51 usd	20.43	-0.1400	236,116	20.62	20.09	20.65	22.06	13.48	38,543,605	28.49	791m	0.8	0.16		
cnn-money	hpy	-0.68%	20.51	20.43	-0.14	237,216	20.63	20.09	20.65				28.5	$790.5m	0.78%			
easystockalterts	hpy	-0.69%	20.51	20.43	-0.14	236116	20.63	20.09	20.65	22.06	13.48		28.49				0.72	
eresearch-fidelity-com	hpy	-0.68%	20.5100	20.4300	-0.1400	236,116	20.6250	20.0900	20.6500	22.0600	13.4800	38,544,000	28.68	$795.93m	0.77%	$0.040000		
finance-abc7-com	hpy	-0.6780%	20.51 usd	20.43	-0.1400	236,116	20.62	20.09	20.65	22.06	13.48	38,543,605						
finance-abc7chicago-com	hpy	-0.6780%	20.51 usd	20.43	-0.1400	236,116	20.62	20.09	20.65	22.06	13.48	38,543,605						
financial-content	hpy	-0.6780%	20.51 usd	20.43	-0.1400	236,116	20.62	20.09	20.65	22.06	13.48	38,543,605						
finapps-forbes-com	hpy	-0.7%	$20.51	20.43	-0.14	236,116	20.62	20.09	20.65	22.06	13.48	39 mil	28.5	791 mil	0.8	0.16	0.72	
finviz	hpy	-0.68%	20.51			236,116			20.65	-6.81%	52.92%	38.54m	28.89	790.46m		0.16	0.71	
fool	hpy	-0.68%	$20.51	$20.43	-0.14	235,016	$20.63	$20.09	$20.65	$22.06	$13.48		28.60	$790.53m	0.30%	0.16		
foxbusiness	hpy		$20.51		-0.14	236,116			$20.65									
google-finance	hpy	(-0.68%)	20.51	20.43	-0.14	236,116.00	20.62	20.09		22.06	13.48	38.54m	28.81	790.53m	0.78	0.04	0.71	
howthemarketworks	hpy	-0.678%	20.51	20.43	-0.14	233,648	20.625	20.09	20.65									
hpcwire	hpy	-0.6780%	20.51 usd	20.43	-0.1400	236,116	20.62	20.09	20.65	22.06	13.48	38,543,605						
insidestocks	hpy	-0.68%	20.51	20.43	-0.14	233648	20.63	20.09					price earnings ratio: 25.32					
investopedia	hpy	-0.68 %	$20.51	20.43	-0.14				20.65									
investorguide	hpy	-0.68%	20.51	20.43	-0.14		20.625	20.09		22.06	13.48		28.60	790.5m			0.722	
marketintellisearch	hpy	-0.68 %	$20.51	$20.43	-0.14	241.20k	$20.62	$20.09	$20.65			38.54m	29.08	0.80b	0.77 %		0.71	
marketwatch	hpy	-0.68%	$20.51	open: 20.43	-0.14	2,468	$20.63	$20.09	$20.65	$22.06	$13.48		28.98	$793.24m	0.78%	0.04	0.71	
minyanville	hpy	-0.6780%	20.51 usd	20.43	-0.1400	236,116	20.62	20.09	20.65	22.06	13.48	38,543,605						
msn-money	hpy	-0.68%	20.51	20.43	-0.14	236,116	20.63	20.09	20.65	22.06	13.48	38.54 mil	28.49	795.93 mil	0.77%	0.16	0.71	
nasdaq-com	hpy	0.68%	$ 20.51		0.14	236,116	$ 20.625	$ 20.09	$ 20.65	$ 22.06	$ 13.48	38,544,000	28.49	$ 790,537,440	0.77 %	$0.160000	$ 0.72	
optimum	hpy	-0.68%	20.51 ( 4:15 pm edt)	20.43	-0.14	236,116	20.62	20.09	20.65	22.06	13.48	38.54m	28.5	790.5m	0.78	0.16	0.72	
paidcontent	hpy	-0.6780%	20.51 usd	20.43	-0.1400	236,116	20.62	20.09	20.65	22.06	13.48	38,543,605						
pc-quote	hpy	-0.68%	20.51	20.43	-0.14	236,116	20.625	20.09	20.65	22.06	13.48	38,807,099	28.68056	795,934,000		0.04		
personal-wealth-biz	hpy	-0.68%	20.51	20.43	-0.14	236,116	20.625	20.09	20.65	22.06	13.48		28.60		0.48	0.10	0.722	
predictwallstreet	hpy	-0.68%	20.51		-0.14	236,116												
raymond-james	hpy	-0.68	20.51	20.43	-0.14	236,116	20.63	20.09	20.51	22.06	13.48		28.10				0.73	
renewable-energy-world	hpy	-0.6780%	20.51 usd	20.43	-0.1400	236,116	20.62	20.09	20.65	22.06	13.48	38,543,605						
screamingmedia	hpy	-0.68%	$	open: 20.43	-0.14	2,468	$20.63	$20.09	$20.65	$22.06	$13.48		28.98	$793.24m	0.78%	0.04	0.71	
scroli	hpy	%	hpy			0												
simple-stock-quotes	hpy	-0.68%	last trade: 20.51		change: -0.140								p/e ratio: 28.6					
smartmoney	hpy	(-0.68%)	20.51	$20.43	-0.14	236,116	$20.62	$20.09	$20.65	$22.06	$13.48			795,900	0.77%	$0.04		
stocknod	hpy	-0.6780%	20.51 usd	20.43	-0.1400	236,116	20.62	20.09	20.65	22.06	13.48	38,543,605						
stockpickr	hpy	-0.68%	$20.51 -0.14 | -0.68%	20.43	-0.14	236.12k	20.62	20.09	20.65	22.06	13.48							
stocksmart	hpy	.0 %	$18.75	15.56	0	20,941	19	18.73										
stocktwits	hpy	-0.68%	20.51		-0.14													
streetinsider-com	hpy	0.68%	20.51	$20.43	-0.14	236,116	$20.63	$20.09	$20.65	$22.06	$13.48		28.49				$0.72	
thecramerreport	hpy		20.51	20.43	-0.14	236116	20.625	20.09										
thestree	hpy	-0.68%	$20.51	20.43	-0.14	236116	20.62	20.09	20.65	-22.06	13.48	3.8543605e7		7.93227391e8				
tickerspy	hpy	-0.68%	$20.51	20.43	-0.14	236,116	20.62	20.09	20.65	22.06	13.48		28.7	795.0m	0.77%	$0.04		
tmx-quotemedia	hpy	-0.68%	20.510	20.430	-0.140	236,116	20.625	20.090	20.650	22.060	13.480	38,543,605	28.70	790,529,339	0.780	0.040 usd	0.72	
updown	hpy	-0.68%	$20.51	$20.43	-$0.14	233,048	$20.63	$20.09	$20.65	$22.06	$13.48	38.54b	28.05	$796m			0.74	
wallstreetsurvivor	hpy	-0.68%	20.51	20.43	-0.14	233,648	20.63	20.09		22.06	13.48		28.70	$796m	0.80%	0.04 -	0.88	
yahoo-finance	hpy	0.68%	20.51	20.43	0.14	236,116	20.63	20.09	20.65	22.06	13.48		28.41	790.52m	0.80%	0.16	0.72	
ycharts-com	hpy	-0.99%	20.51		-0.20					22.06	13.48		28.49	789.43m	0.81%		0.72	
zacks	hpy	(-0.68%)	20.51		-0.14	vol.  236,116	20.63	20.09		22.06	13.48		25.49	795.93 m	0.77	0.16	.81	
advfn	swk	-1.12	74.49	74.34	-0.84	1175175	74.57	73.83										
barchart	swk	-1.12%	74.49	74.40	-0.84	1,175,175	74.57	73.83	75.33	77.76	49.60		17.06	$12.47 b	2.21%	$1.64	+2.74	
barrons	swk	1.12%	74.49	74.34	-0.84	1.174m	74.57	73.83				150.17 million		$11.19 billion	2.20%	$0.41		
bloomberg	swk	-1.115%	74.490	74.340	-0.840	1,175,175	74.570	73.830		78.19	50.57	168.113mil	17.085	12,522.720mil	2.014	0.410 regular cash	4.360	
boston-com	swk	-1.115%	74.49 usd	74.34	-0.8400	1,175,175	74.57	73.83	75.33	78.19	49.01	168,112,732						
bostonmerchant	swk	-1.115%	74.49 usd	74.34	-0.8400	1,175,175	74.57	73.83	75.33	78.19	49.01	168,112,732						
business-insider	swk	-1.115%	74.49 usd	74.34	-0.8400	1,175,175	74.57	73.83	75.33	78.19	49.01	168,112,732						
chron	swk	-1.115%	74.49 usd	74.34	-0.8400	1,175,175	74.57	73.83	75.33	78.19	49.01	168,112,732						
cio-com	swk	-1.12%	74.49 usd	74.34	-0.8400	1,175,175	74.57	73.83	75.33	78.19	49.01	168,112,732	26.32	13b	2.2	1.64		
cnn-money	swk	-1.12%	74.49	74.34	-0.84	1,175,455	74.57	73.83	75.33				26.3	$12.5b	2.20%			
easystockalterts	swk	-1.13%	74.49	74.34	-0.84	1175175	74.57	73.83	75.33	78.19	49.64		26.32				2.83	
eresearch-fidelity-com	swk	-1.12%	74.4900	74.3400	-0.8400	1,175,175	74.5700	73.8300	75.3300	78.1900	50.5700	168,113,000	27.49	$12.66b	2.18%	$0.410000		
finance-abc7-com	swk	-1.115%	74.49 usd	74.34	-0.8400	1,175,175	74.57	73.83	75.33	78.19	49.01	168,112,732						
finance-abc7chicago-com	swk	-1.115%	74.49 usd	74.34	-0.8400	1,175,175	74.57	73.83	75.33	78.19	49.01	168,112,732						
financial-content	swk	-1.115%	74.49 usd	74.34	-0.8400	1,175,175	74.57	73.83	75.33	78.19	49.01	168,112,732						
finapps-forbes-com	swk	-1.1%	$74.49	74.34	-0.84	1,175,175	74.57	73.83	75.33	78.19	50.57	168 mil	27.2	13 bil	2.2	1.64	2.74	
finviz	swk	-1.12%	74.49			1,174,955			75.33	-4.20%	50.73%	168.11m	27.19	12.52b		1.64	2.74	
fool	swk	-1.12%	$74.49	$74.34	-0.84	1,173,295	$74.57	$73.83	$75.33	$78.19	$50.57		26.10	$12.52b	2.30%	1.64		
foxbusiness	swk		$74.49		-0.84	1,175,175			$75.33									
google-finance	swk	(-1.12%)	74.49	74.34	-0.84	1.18m	74.57	73.83		78.19	50.57	168.11m	27.19	12.52b	2.20	0.41	2.74	
howthemarketworks	swk	-1.115%	74.49	74.34	-0.84	1,173,604	74.57	73.83	75.33									
hpcwire	swk	-1.115%	74.49 usd	74.34	-0.8400	1,175,175	74.57	73.83	75.33	78.19	49.01	168,112,732						
insidestocks	swk	-1.12%	74.49	74.40	-0.84	1173604	74.57	73.83					price earnings ratio: 17.16					
investopedia	swk	-1.12 %	$74.49	74.34	-0.84				75.33									
investorguide	swk	-1.12%	74.49	74.34	-0.84		74.57	73.83		78.19	50.57		27.30	12.523b			2.759	
marketintellisearch	swk	-1.12 %	$74.49	$74.34	-0.84	1155.60k	$74.57	$73.83	$75.33			168.11m	27.49	12.66b	2.18 %		2.74	
marketwatch	swk	-1.12%	$74.38	open: 74.34	-0.84	8,769	$74.57	$73.83	$75.33	$78.19	$50.76		27.51	$11.19b	2.20%	0.41	2.71	
minyanville	swk	-1.115%	74.49 usd	74.34	-0.8400	1,175,175	74.57	73.83	75.33	78.19	49.01	168,112,732						
msn-money	swk	-1.12%	74.49	74.34	-0.84	1.18 mil	74.57	73.83	75.33	78.19	50.57	168.11 mil	22.24	12.66 bil	2.18%	1.64	2.74	
nasdaq-com	swk	1.12%	$ 74.49		0.84	1,175,075	$ 74.57	$ 73.83	$ 75.33	$ 78.19	$ 50.57	168,113,000	27.19	$ 12,522,737,370	2.18 %	$1.640000	$ 2.74	
optimum	swk	-1.12%	74.49 ( 4:15 pm edt)	74.34	-0.84	1,175,175	74.57	73.83	75.33	78.19	49.64	168.11m	26.3	12.5b	2.20	1.64	2.83	
paidcontent	swk	-1.115%	74.49 usd	74.34	-0.8400	1,175,175	74.57	73.83	75.33	78.19	49.01	168,112,732						
pc-quote	swk	-1.12%	74.49	74.34	-0.84	1,175,175	74.57	73.83	75.33	78.19	50.57	170,008,753	22.48657	12,663,952,000		0.41		
personal-wealth-biz	swk	-1.12%	74.49	74.34	-0.84	1,175,175	74.57	73.83	75.33	78.19	50.57		27.30		1.99	1.50	2.759	
predictwallstreet	swk	-1.12%	74.49		-0.84	1,175,175												
raymond-james	swk	-1.12	74.49	74.34	-0.84	1,175,175	74.57	73.83	74.49	78.19	50.57		26.60				2.80	
renewable-energy-world	swk	-1.115%	74.49 usd	74.34	-0.8400	1,175,175	74.57	73.83	75.33	78.19	49.01	168,112,732						
screamingmedia	swk	-1.12%	$	open: 74.34	-0.84	8,769	$74.57	$73.83	$75.33	$78.19	$50.76		27.51	$11.19b	2.20%	0.41	2.71	
scroli	swk	-1.12%	swk 74.49	74.34	-0.84	1,050,884	74.57	73.83	75.33	78.19	50.57		27.19				2.74	
simple-stock-quotes	swk	-1.12%	last trade: 74.49		change: -0.840								p/e ratio: 27.3					
smartmoney	swk	(-1.12%)	74.49	$74.34	-0.84	1,175,175	$74.57	$73.83	$75.33	$78.19	$50.57			12,663,900	2.18%	$0.41		
stocknod	swk	-1.115%	74.49 usd	74.34	-0.8400	1,175,175	74.57	73.83	75.33	78.19	49.01	168,112,732						
stockpickr	swk	-1.12%	$74.49 -0.84 | -1.12%	74.34	-0.84	1.17m	74.57	73.83	75.33	78.19	50.57							
stocksmart	swk	.0 %	$70.45	67.06	0	255,307	73.79	70.26										
stocktwits	swk	-1.16%	74.46		-0.87													
streetinsider-com	swk	1.12%	74.49	$74.34	-0.84	1,175,175	$74.57	$73.83	$75.33	$78.19	$49.64		26.32				$2.83	
thecramerreport	swk		75.33		0.00	0												
thestree	swk	-1.12%	$74.49	74.34	-0.84	1174955	74.57	73.83	75.33	-78.19	50.57	1.68112732e8		1.2450428932e10				
tickerspy	swk	-1.12%	$74.49	74.34	-0.84	1,175,175	74.57	73.83	75.33	78.19	50.57		22.5	13.2b	2.18%	$0.41		
tmx-quotemedia	swk	-1.12%	74.490	74.340	-0.840	1,175,175	74.570	73.830	75.330	78.190	50.760	168,112,732	26.60	12,522,717,407	2.202	0.410 usd	2.83	
updown	swk	-1.12%	$74.49	$74.34	-$0.84	1,164,306	$74.57	$73.83	$75.33	$78.19	$50.57	168.11b	26.64	$12.66b			2.83	
wallstreetsurvivor	swk	-1.12%	74.49	74.34	-0.84	1,173,604	74.57	73.83		78.19	52.32		26.60	$13b	2.20%	1.34 -	1.32	
yahoo-finance	swk	1.12%	74.49	74.34	0.84	1,175,175	74.57	73.83	75.33	78.19	50.57		27.00	12.52b	2.20%	1.64	2.76	
ycharts-com	swk	-1.15%	74.46		-0.87					78.19	49.64		22.23	12.46b	2.43%		3.35	
zacks	swk	(-1.12%)	74.49		-0.84	vol.  1,175,175	74.57	73.83		78.19	49.64		17.36	12.66 b	2.18	1.64	4.34	
advfn	mpr	-2.77	11.25	11.34	-0.32	29091	11.34	11.21										
barchart	mpr	-2.77%	11.25	11.34	-0.32	29,091	11.34	11.21	11.57	12.36	8.70		26.14	$164.93 m	2.35%	$0.26	+0.43	
barrons	mpr	2.77%	11.25	11.34	-0.32	28,630	11.34	11.21				14.76 million		$164.78 million	2.35%	$0.07		
bloomberg	mpr	-2.766%	11.250	11.340	-0.320	29,091	11.340	11.210		12.50	8.91	14.660mil	26.163	164.920mil	2.289	0.066 regular cash	0.430	
boston-com	mpr	-2.766%	11.25 usd	11.34	-0.3200	29,091	11.34	11.21	11.57	12.50	8.910	14,659,545						
bostonmerchant	mpr	-2.766%	11.25 usd	11.34	-0.3200	29,091	11.34	11.21	11.57	12.50	8.910	14,659,545						
business-insider	mpr	-2.766%	11.25 usd	11.34	-0.3200	29,091	11.34	11.21	11.57	12.50	8.910	14,659,545						
chron	mpr	-2.766%	11.25 usd	11.34	-0.3200	29,091	11.34	11.21	11.57	12.50	8.910	14,659,545						
cio-com	mpr	-2.77%	11.25 usd	11.34	-0.3200	29,091	11.34	11.21	11.57	12.50	8.910	14,659,545	26.16	165m	2.3	0.26		
cnn-money	mpr	-2.77%today&rsquo;s change	11.25data as of 4:02pm et	11.34	-0.32	28,630	11.34	11.21	11.57				26.2	$164.9m	2.35%			
easystockalterts	mpr	-2.82%	11.25	11.34	-0.32	29091	11.34	11.21	11.57	12.50	8.91		26.16				0.43	
eresearch-fidelity-com	mpr	-2.77%	11.2500	11.3400	-0.3200	29,091	11.3400	11.2100	11.5700	12.5000	8.9100	14,660,000	26.91	$169.62m	2.28%	$0.066000		
finance-abc7-com	mpr	-2.766%	11.25 usd	11.34	-0.3200	29,091	11.34	11.21	11.57	12.50	8.910	14,659,545						
finance-abc7chicago-com	mpr	-2.766%	11.25 usd	11.34	-0.3200	29,091	11.34	11.21	11.57	12.50	8.910	14,659,545						
financial-content	mpr	-2.766%	11.25 usd	11.34	-0.3200	29,091	11.34	11.21	11.57	12.50	8.910	14,659,545						
finapps-forbes-com	mpr	-2.8%	$11.25	11.34	-0.32	29,091	11.34	11.21	11.57	12.50	8.91	15 mil	26.2	165 mil	2.3	0.26	0.43	
finviz	mpr	-2.77%	11.25			29,091			11.57	-8.91%	29.40%	14.66m	27.55	169.62m		0.26	0.42	
fool	mpr	-2.77%	$11.25	$11.34	-0.32	28,630	$11.34	$11.21	$11.57	$12.50	$8.91		25.70	$164.92m	2.60%	0.26		
foxbusiness	mpr		$11.25		-0.32	29,091			$11.57									
google-finance	mpr	(-2.77%)	11.25	11.34	-0.32	29,091.00	11.34	11.21		12.50	8.91	14.66m	27.03	164.92m	2.35	0.07	0.42	
howthemarketworks	mpr	-2.766%	11.25	11.34	-0.32	28,630	11.34	11.21	11.57									
hpcwire	mpr	-2.766%	11.25 usd	11.34	-0.3200	29,091	11.34	11.21	11.57	12.50	8.910	14,659,545						
insidestocks	mpr	-2.77%	11.25	11.34	-0.32	28630	11.34	11.21					price earnings ratio: 26.16					
investopedia	mpr	-2.77 %	$11.25	11.34	-0.32				11.57									
investorguide	mpr	-2.77%	11.25	11.34	-0.32		11.34	11.21		12.50	8.91		27.55	164.9m			0.42	
marketintellisearch	mpr	-2.77 %	$11.25	$11.34	-0.32	13.70k	$11.34	$11.21	$11.57			14.66m	27.55	0.17b	2.28 %		0.42	
marketwatch	mpr	-2.77%	$11.25	open: 11.34	-0.32	461	$11.34	$11.21	$11.57	$12.50	$8.91		27.19	$164.78m	2.35%	0.07	0.41	
minyanville	mpr	-2.766%	11.25 usd	11.34	-0.3200	29,091	11.34	11.21	11.57	12.50	8.910	14,659,545						
msn-money	mpr	-2.77%	11.25	11.34	-0.32	29,091	11.34	11.21	11.57	12.50	8.91	14.66 mil	26.79	169.61 mil	2.28%	0.26	0.42	
nasdaq-com	mpr	2.77%	$ 11.25		0.32	29,091	$ 11.34	$ 11.21	$ 11.57	$ 12.50	$ 8.91	14,660,000	26.16	$ 164,925,000	2.28 %	$0.264000	$ 0.43	
optimum	mpr	-2.77%	11.25 ( 4:15 pm edt)	11.34	-0.32	29,091	11.34	11.21	11.57	12.50	8.91	14.66m	26.2	164.9m	2.35	0.26	0.43	
paidcontent	mpr	-2.766%	11.25 usd	11.34	-0.3200	29,091	11.34	11.21	11.57	12.50	8.910	14,659,545						
pc-quote	mpr	-2.77%	11.25	11.34	-0.32	29,091	11.34	11.21	11.57	12.50	8.91	15,076,996	27.54762	169,616,000		0.066		
personal-wealth-biz	mpr	-2.77%	11.25	11.34	-0.32	29,091	11.34	11.21	11.57	12.50	8.91		27.55		2.23	0.258	0.42	
predictwallstreet	mpr	-2.77%	11.25		-0.32	29,091												
raymond-james	mpr	-2.77	11.25	11.34	-0.32	29,091	11.34	11.21	11.25	12.50	8.91		26.16				0.43	
renewable-energy-world	mpr	-2.766%	11.25 usd	11.34	-0.3200	29,091	11.34	11.21	11.57	12.50	8.910	14,659,545						
screamingmedia	mpr	-2.77%	$	open: 11.34	-0.32	461	$11.34	$11.21	$11.57	$12.50	$8.91		27.19	$164.78m	2.35%	0.07	0.41	
scroli	mpr	%	mpr			0												
simple-stock-quotes	mpr	-2.77%	last trade: 11.25		change: -0.320								p/e ratio: 27.55					
smartmoney	mpr	(-2.77%)	11.25	$11.34	-0.32	29,091	$11.34	$11.21	$11.57	$12.50	$8.91			169,600	2.25%	$0.07		
stocknod	mpr	-2.766%	11.25 usd	11.34	-0.3200	29,091	11.34	11.21	11.57	12.50	8.910	14,659,545						
stockpickr	mpr	-2.77%	$11.25 -0.32 | -2.77%	11.21	-0.32	29.09k	11.34	11.21	11.57	12.50	8.91							
stocksmart	mpr	.0 %	$10.84	11.82	0	2,428	11.33	10.84										
stocktwits	mpr	-2.68%	11.26		-0.31													
streetinsider-com	mpr	2.77%	11.25	$11.34	-0.32	29,091	$11.34	$11.21	$11.57	$12.50	$8.91		26.16				$0.43	
thecramerreport	mpr		11.25	11.34	-0.32	29091	11.34	11.21										
thestree	mpr	-2.77%	$11.25	11.21	-0.32	29091	11.34	11.21	11.57	-12.5	8.91	1.4659545e7		1.64773286e8				
tickerspy	mpr	-2.77%	$11.25	11.34	-0.32	29,091	11.34	11.21	11.57	12.50	8.91		27.5	169.6m	2.28%	$0.07		
tmx-quotemedia	mpr	-2.77%	11.250	11.340	-0.320	29,091	11.340	11.210	11.570	12.500	8.910	14,659,545	26.90	164,919,881	2.282	0.066 usd	0.43	
updown	mpr	-2.77%	$11.25	$11.34	-$0.32	28,630	$11.34	$11.21	$11.57	$12.50	$8.91	14.65b	27.58	$170m			0.42	
wallstreetsurvivor	mpr	-2.77%	11.25	11.34	-0.32	28,630	11.34	11.21		12.50	8.91		26.90	$170m	2.30%	0.25 -	0.42	
yahoo-finance	mpr	2.77%	11.25	11.34	0.32	29,091	11.34	11.21	11.57	12.50	8.91		26.79	164.91m	2.30%	0.26	0.42	
ycharts-com	mpr	-2.51%	11.26		-0.29					12.50	8.91		26.81	165.07m	2.36%		0.42	
zacks	mpr	(-2.77%)	11.25		-0.32	vol.  29,091	11.34	11.21		12.50	8.91		26.91	169.62 m	2.28	0.26	.43	
advfn	vrsn	-0.58	34.42	34.28	-0.2	1597883	34.49	34.06										
barchart	vrsn	-0.58%	34.42	34.28	-0.20	1,357,935	34.49	34.07	34.62	37.73	22.90		36.26	$5.97 b			+4.68	
barrons	vrsn	0.58%	34.42	34.28	-0.20	1.522m	34.49	34.06				178.96 million		$5.80 billion		$2.75		
bloomberg	vrsn	-0.578%	34.420	34.280	-0.200	1,597,883	34.490	34.060		37.73	22.89	174.000mil	62.582	5,989.080mil	16.705	2.750 special cash	0.550	
boston-com	vrsn	-0.5777%	34.42 usd	34.28	-0.2000	1,595,983	34.49	34.06	34.62	37.73	25.73	168,471,815						
bostonmerchant	vrsn	-0.5777%	34.42 usd	34.28	-0.2000	1,595,983	34.49	34.06	34.62	37.73	25.73	168,471,815						
business-insider	vrsn	-0.5777%	34.42 usd	34.28	-0.2000	1,595,983	34.49	34.06	34.62	37.73	25.73	168,471,815						
chron	vrsn	-0.5777%	34.42 usd	34.28	-0.2000	1,530,629	34.49	34.06	34.62	37.73	25.73	168,471,815						
cio-com	vrsn	-0.58%	34.42 usd	34.28	-0.2000	1,530,629	34.49	34.06	34.62	37.73	25.73	168,471,815	71.71	6b				
cnn-money	vrsn	-0.58%	34.42	34.28	-0.20	1,597,883	34.49	34.06	34.62				71.7	$5.8b				
easystockalterts	vrsn	-0.58%	34.42	34.28	-0.20	1530629	34.49	34.06	34.62	37.73	26.49		71.71				0.48	
eresearch-fidelity-com	vrsn	-0.58%	34.4200	34.2800	-0.2000	1,532,529	34.4900	34.0600	34.6200	37.7300	26.9596	168,472,000	73.66	$5.83b				
finance-abc7-com	vrsn	-0.5777%	34.42 usd	34.28	-0.2000	1,530,629	34.49	34.06	34.62	37.73	25.73	168,471,815						
finance-abc7chicago-com	vrsn	-0.5777%	34.42 usd	34.28	-0.2000	1,530,629	34.49	34.06	34.62	37.73	25.73	168,471,815						
financial-content	vrsn	-0.5777%	34.42 usd	34.28	-0.2000	1,530,629	34.49	34.06	34.62	37.73	25.73	168,471,815						
finapps-forbes-com	vrsn	-0.6%	$34.42	34.28	-0.20	1,532,529	34.49	34.06	34.62	37.73	26.95	168 mil	7.3	6 bil	0.0	0.00	4.68	
finviz	vrsn	-0.58%	34.42			1,522,029			34.62	-8.77%	38.17%	168.47m	75.26	5.83b			0.46	
fool	vrsn	-0.58%	$34.42	$34.28	-0.20	1,528,529	$34.49	$34.06	$34.62	$37.73	$26.96		7.20	$5.80b				
foxbusiness	vrsn		$34.42		-0.20	1,599,702			$34.62									
google-finance	vrsn	(-0.58%)	34.42	34.28	-0.20	1.53m	34.49	34.06		37.73	26.96	168.47m	75.18	5.80b	null	null	0.46	
howthemarketworks	vrsn	-0.578%	34.42	34.28	-0.2	1,595,983	34.49	34.06	34.62									
hpcwire	vrsn	-0.5777%	34.42 usd	34.28	-0.2000	1,595,983	34.49	34.06	34.62	37.73	25.73	168,471,815						
insidestocks	vrsn	-0.58%	34.42	34.28	-0.20	1226983	34.49	34.07					price earnings ratio: 30.19					
investopedia	vrsn	-0.58 %	$34.42	34.28	-0.20				34.62									
investorguide	vrsn	-0.58%	34.42	34.32	-0.20		34.49	34.06		37.73	26.96		7.39	5.799b			4.686	
marketintellisearch	vrsn	-0.52 %	$34.44	$34.32	-0.18	1503.00k	$34.49	$34.06	$34.62			168.47m	75.26	5.83b	0.0 %		0.46	
marketwatch	vrsn	-0.58%	$34.41	open: 34.28	-0.20	73,679	$34.49	$34.06	$34.62	$37.73	$27.00			$5.80b		2.75		
minyanville	vrsn	-0.5777%	34.42 usd	34.28	-0.2000	1,530,629	34.49	34.06	34.62	37.73	25.73	168,471,815						
msn-money	vrsn	-0.58%	34.42	34.28	-0.20	1.53 mil	34.49	34.06	34.62	37.73	26.96	168.47 mil	71.71	5.83 bil			4.68	
nasdaq-com	vrsn	0.58%	$ 34.42	$ 34.32	0.20	1,532,529	$ 34.49	$ 34.06	$ 34.62	$ 37.73	$ 26.9596	168,472,000	7.35	$ 5,798,806,240			$ 4.68	
optimum	vrsn	-0.58%	34.42 ( 4:00 pm edt)	34.28	-0.20	1,520,329	34.49	34.06	34.62	37.73	26.49	168.47m	71.7	5.8b			0.48	
paidcontent	vrsn	-0.5777%	34.42 usd	34.28	-0.2000	1,530,629	34.49	34.06	34.62	37.73	25.73	168,471,815						
pc-quote	vrsn	-0.58%	34.42	34.28	-0.20	1,599,702	34.49	34.06	34.62	37.73	26.96	169,450,915	72.125	5,832,501,000		2.75		
personal-wealth-biz	vrsn	-0.58%	34.42	34.32	-0.20	1,599,402	34.49	34.06	34.62	37.73	26.96		7.39		7.94	2.75	4.686	
predictwallstreet	vrsn	-0.58%	34.42		-0.20	1,532,529												
raymond-james	vrsn	-0.58	34.42	34.28	-0.20	1,532,529	34.49	34.06	34.42	37.73	26.96		71.71				0.48	
renewable-energy-world	vrsn	-0.5777%	34.42 usd	34.28	-0.2000	1,530,629	34.49	34.06	34.62	37.73	25.73	168,471,815						
screamingmedia	vrsn	-0.58%	$	open: 34.28	-0.20	73,679	$34.49	$34.06	$34.62	$37.73	$27.00			$5.80b		2.75		
scroli	vrsn	-0.58%	vrsn 34.42	34.28	-0.20	1,303,455	34.49	34.06	34.62	37.73	26.96		75.18				0.46	
simple-stock-quotes	vrsn	-0.58%	last trade: 34.42		change: -0.200								p/e ratio: 7.39					
smartmoney	vrsn	(-0.58%)	34.42	$34.28	-0.20	1,597,583	$34.49	$34.06	$34.62	$37.73	$26.96			5,832,500	0.00%	$2.75		
stocknod	vrsn	-0.5777%	34.42 usd	34.28	-0.2000	1,595,683	34.49	34.06	34.62	37.73	25.73	168,471,815						
stockpickr	vrsn	-0.58%	$34.42 -0.20 | -0.58%	34.28	-0.20	1.52m	34.49	34.06	34.62	37.73	26.96							
stocksmart	vrsn	.0 %	$34.5	32.95	0	685,783	34.95	34.42										
stocktwits	vrsn	-0.58%	34.42		-0.20													
streetinsider-com	vrsn	0.58%	34.42	$34.28	-0.2	1,530,629	$34.49	$34.06	$34.62	$37.73	$26.49		71.71				$0.48	
thecramerreport	vrsn		34.18	34.32	-0.44	370057	34.48	34.06										
thestree	vrsn	-0.58%	$34.42	34.28	-0.2	1522229	34.49	34.06	34.62	-37.73	26.96	1.68471815e8		5.803854027e9				
tickerspy	vrsn	-0.58%	$34.42	34.28	-0.20	1,531,829	34.49	34.06	34.62	37.73	26.96		72.1	5.8b	0.00%	$2.75		
tmx-quotemedia	vrsn	-0.58%	34.420	34.280	-0.200	1,599,702	34.490	34.060	34.620	37.730	26.960	168,471,815	7.30	5,798,799,872			4.73	
updown	vrsn	-0.58%	$34.42	$34.28	-$0.20	1,521,625	$34.49	$34.06	$34.62	$37.73	$26.96	168.47b	7.36	$5.83b			4.71	
wallstreetsurvivor	vrsn	-0.58%	34.42	34.28	-0.20	1,530,629	34.49	34.06		37.73	27.80		7.30	$6b		3.00 -	4.64	
yahoo-finance	vrsn	0.58%	34.42	34.32	0.20	1,532,229	34.49	34.06	34.62	37.73	26.96		7.35	5.80b			4.69	
ycharts-com	vrsn	-0.58%	34.42		-0.20					37.73	26.49		7.48	5.97b	0.00%		4.60	
zacks	vrsn	(-0.58%)	34.42		-0.20	vol.  1,597,583	34.49	34.06		37.73	26.49		36.44	5.83 b	0.00	0.00	.95	
advfn	oxy	-1.24	106.27	106.05	-1.33	2482630	107.13	105.501										
barchart	oxy	-1.24%	106.27	106.05	-1.33	2,482,630	107.13	105.50	107.60	117.36	70.84		16.79	$86.38 b	1.74%	$1.84	+6.16	
barrons	oxy	1.24%	106.27	106.05	-1.33	2.443m	107.13	105.50				813.80 million		$85.99 billion	1.73%	$0.46		
bloomberg	oxy	-1.236%	106.270	106.050	-1.330	2,482,630	107.130	105.501		117.88	72.13	812.875mil	16.895	86,384.180mil	1.580	0.460 regular cash	6.290	
boston-com	oxy	-1.236%	106.27 usd	106.05	-1.330	2,482,630	107.13	105.50	107.60	115.93	72.13	812,874,618						
bostonmerchant	oxy	-1.236%	106.27 usd	106.05	-1.330	2,482,630	107.13	105.50	107.60	115.93	72.13	812,874,618						
business-insider	oxy	-1.236%	106.27 usd	106.05	-1.330	2,482,630	107.13	105.50	107.60	115.93	72.13	812,874,618						
chron	oxy	-1.236%	106.27 usd	106.05	-1.330	2,482,630	107.13	105.50	107.60	115.93	72.13	812,874,618						
cio-com	oxy	-1.24%	106.27 usd	106.05	-1.330	2,482,630	107.13	105.50	107.60	115.93	72.13	812,874,618	17.65	86b	1.7	1.84		
cnn-money	oxy	-1.24%	106.27	106.05	-1.33	2,456,605	107.13	105.50	107.60				17.7	$86.4b	1.73%			
easystockalterts	oxy	-1.25%	106.27	106.05	-1.33	2478429	107.13	105.50	107.60	115.93	72.13		17.65				6.02	
eresearch-fidelity-com	oxy	-1.24%	106.2700	106.0500	-1.3300	2,481,830	107.1300	105.5010	107.6000	117.8850	72.1300	812,875,000	17.96	$87.47b	1.71%	$0.460000		
finance-abc7-com	oxy	-1.236%	106.27 usd	106.05	-1.330	2,482,630	107.13	105.50	107.60	115.93	72.13	812,874,618						
finance-abc7chicago-com	oxy	-1.236%	106.27 usd	106.05	-1.330	2,482,630	107.13	105.50	107.60	115.93	72.13	812,874,618						
financial-content	oxy	-1.236%	106.27 usd	106.05	-1.330	2,482,630	107.13	105.50	107.60	115.93	72.13	812,874,618						
finapps-forbes-com	oxy	-1.2%	$106.27	106.05	-1.33	2,482,630	107.13	105.50	107.60	117.88	72.13	813 mil	17.2	86 bil	1.7	1.84	6.16	
finviz	oxy	-1.24%	106.27			2,478,616			107.60	-9.45%	50.01%	812.87m	17.87	87.46b		1.84	6.02	
fool	oxy	-1.24%	$106.27	$106.05	-1.33	2,481,830	$107.13	$105.50	$107.60	$117.89	$72.13		17.30	$86.38b	1.60%	1.84		
foxbusiness	oxy		$106.27		-1.33	2,491,482			$107.60									
google-finance	oxy	(-1.24%)	106.27	106.05	-1.33	2.48m	107.13	105.50		117.89	72.13	812.87m	17.67	86.38b	1.73	0.46	6.02	
howthemarketworks	oxy	-1.236%	106.27	106.05	-1.33	2,482,630	107.13	105.501	107.6									
hpcwire	oxy	-1.236%	106.27 usd	106.05	-1.330	2,482,630	107.13	105.50	107.60	115.93	72.13	812,874,618						
insidestocks	oxy	-1.24%	106.27	106.05	-1.33	2482630	107.13	105.50					price earnings ratio: 16.81					
investopedia	oxy	-1.24 %	$106.27	106.05	-1.33				107.60									
investorguide	oxy	-1.24%	106.27	106.05	-1.33		107.13	105.501		117.89	72.13		17.50	86.384b			6.149	
marketintellisearch	oxy	-1.24 %	$106.27	$106.05	-1.33	2431.60k	$107.13	$105.50	$107.60			812.87m	17.87	87.46b	1.71 %		6.02	
marketwatch	oxy	-1.24%	$106.27	open: 106.05	-1.33	47,300	$107.13	$105.50	$107.60	$117.89	$72.13		35.76	$85.99b	1.73%	0.46	2.97	
minyanville	oxy	-1.236%	106.27 usd	106.05	-1.330	2,482,630	107.13	105.50	107.60	115.93	72.13	812,874,618						
msn-money	oxy	-1.24%	106.27	106.05	-1.33	2.48 mil	107.13	105.50	107.60	117.89	72.13	812.87 mil	17.77	87.47 bil	1.71%	1.84	6.15	
nasdaq-com	oxy	1.24%	$ 106.27		1.33	2,478,429	$ 107.13	$ 105.501	$ 107.60	$ 117.885	$ 72.13	812,875,000	17.25	$ 86,384,226,250	1.71 %	$1.840000	$ 6.16	
optimum	oxy	-1.24%	106.27 ( 4:00 pm edt)	106.05	-1.33	2,478,429	107.13	105.50	107.60	115.93	72.13	812.87m	17.7	86.4b	1.73	1.84	6.02	
paidcontent	oxy	-1.236%	106.27 usd	106.05	-1.330	2,482,630	107.13	105.50	107.60	115.93	72.13	812,874,618						
pc-quote	oxy	-1.24%	106.27	106.05	-1.33	2,491,482	107.13	105.501	107.6	117.89	72.13	823,048,367	17.99331	87,465,350,000		0.46		
personal-wealth-biz	oxy	-1.24%	106.27	106.05	-1.33	2,491,482	107.13	105.501	107.60	117.89	72.13		17.50		1.56	1.68	6.149	
predictwallstreet	oxy	-1.24%	106.27		-1.33	2,481,830												
raymond-james	oxy	-1.24	106.27	106.05	-1.33	2,464,719	107.13	105.50	106.27	117.89	72.13		17.74				5.99	
renewable-energy-world	oxy	-1.236%	106.27 usd	106.05	-1.330	2,482,630	107.13	105.50	107.60	115.93	72.13	812,874,618						
screamingmedia	oxy	-1.24%	$	open: 106.05	-1.33	47,300	$107.13	$105.50	$107.60	$117.89	$72.13		35.76	$85.99b	1.73%	0.46	2.97	
scroli	oxy	-1.24%	oxy 106.27	106.05	-1.33	1,874,203	107.13	105.50	107.60	117.89	72.13		17.67				6.02	
simple-stock-quotes	oxy	-1.24%	last trade: 106.27		change: -1.330								p/e ratio: 17.5					
smartmoney	oxy	(-1.24%)	106.27	$106.05	-1.33	2,482,630	$107.13	$105.50	$107.60	$117.88	$72.13			87,465,300	1.71%	$0.46		
stocknod	oxy	-1.236%	106.27 usd	106.05	-1.330	2,482,630	107.13	105.50	107.60	115.93	72.13	812,874,618						
stockpickr	oxy	-1.24%	$106.27 -1.33 | -1.24%	106.01	-1.33	2.48m	107.13	105.50	107.60	117.89	72.13							
stocksmart	oxy	.0 %	$103.69	97.61	0	369,328	108.09	103.34										
stocktwits	oxy	-1.24%	106.27		-1.33													
streetinsider-com	oxy	1.24%	106.27	$106.05	-1.33	2,482,630	$107.13	$105.50	$107.60	$115.93	$72.13		17.65				$6.02	
thecramerreport	oxy		106.27	106.05	-1.33	2482630	107.13	105.501										
thestree	oxy	-1.24%	$106.27	106.01	-1.33	2481830	107.13	105.5	107.6	-117.89	72.13	8.12874618e8		8.5994005838e10				
tickerspy	oxy	-1.24%	$106.27	106.05	-1.33	2,481,830	107.13	105.50	107.60	117.89	72.13		18.0	87.4b	1.71%	$0.46		
tmx-quotemedia	oxy	-1.24%	106.270	106.050	-1.330	2,491,482	107.130	105.501	107.600	117.885	72.130	812,874,618	17.50	86,384,185,655	1.710	0.460 usd	6.16	
updown	oxy	-1.24%	$106.27	$106.05	-$1.33	2,442,605	$107.13	$105.50	$107.60	$117.88	$72.13	812.87b	17.44	$87.46b			6.17	
wallstreetsurvivor	oxy	-1.24%	106.27	106.05	-1.33	2,482,630	107.13	105.50		117.89	72.13		17.50	$87b	1.70%	1.47 -	5.56	
yahoo-finance	oxy	1.24%	106.27	106.05	1.33	2,478,616	107.13	105.50	107.60	117.89	72.13		17.28	86.38b	1.70%	1.84	6.15	
ycharts-com	oxy	-1.13%	106.27		-1.22					117.89	72.13		17.28	86.38b	1.72%		6.15	
zacks	oxy	(-1.24%)	106.27		-1.33	vol.  2,482,630	107.13	105.50		117.89	72.13		17.08	87.47 b	1.71	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	2227	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	-0.46 %	$23.92	$23.74	-0.11	3.80k	$24.00	$23.74	$24.03						%			
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		2,227	$6.00	$6.00	$6.00	$6.01	$2.98		54.55				$0.11	
thecramerreport	artg		0.00															
thestree	artg	0.17%	$6.0	5.99	0.01	1490289	6.01	5.99	5.99	-6.01	2.98	1.58471879e8		9.50831274e8				
tickerspy	artg	0.00%	$6.00	0.00	0.00		0.00	0.00	6.00	6.01	2.98		60.0		0.00%	$0.00		
tmx-quotemedia	artg																	
updown	artg	0.00%	$6.00		$0.00	0			$6.00	$6.01	$2.98	158.47b	54.55	$951m			0.11	
wallstreetsurvivor	artg	-			-		- -											
ycharts-com	artg																	
zacks	artg																	
advfn	sfsf	1.75	30.85	30.03	0.53	1691651	30.92	30.0										
barchart	sfsf	+1.75%	30.85	30.03	+0.53	1,696,700	30.92	30.00	30.32	40.44	19.12		0.00	$2.41 b			-0.12	
barrons	sfsf	1.75%	30.85	30.03	+0.53	682,185	30.91	30.00				73.94 million		$2.37 billion	sfsf has not issued dividends in more than 1 year.			
bloomberg	sfsf	1.748%	30.850	30.030	0.530	1,691,651	30.920	30.000		40.44	19.12	79.021mil		2,437.802mil			-0.340	
boston-com	sfsf	+1.748%	30.85 usd	30.03	+0.5300	1,691,651	30.92	30.00	30.32	40.44	19.12	79,021,121						
bostonmerchant	sfsf	+1.748%	30.85 usd	30.03	+0.5300	1,691,651	30.92	30.00	30.32	40.44	19.12	79,021,121						
business-insider	sfsf	+1.748%	30.85 usd	30.03	+0.5300	1,691,651	30.92	30.00	30.32	40.44	19.12	79,021,121						
chron	sfsf	+1.748%	30.85 usd	30.03	+0.5300	1,691,651	30.92	30.00	30.32	40.44	19.12	79,021,121						
cio-com	sfsf	+1.75%	30.85 usd	30.03	+0.5300	1,691,651	30.92	30.00	30.32	40.44	19.12	79,021,121		2b				
cnn-money	sfsf	+1.75%	30.85	30.03	+0.53	1,691,651	30.92	30.00	30.32				nm	$2.4b				
easystockalterts	sfsf	1.76%	30.85	30.03	+0.53	1691651	30.92	30.00	30.32	40.44	19.12						-0.13	
eresearch-fidelity-com	sfsf	1.75%	30.8500	30.0300	0.5300	1,691,651	30.9200	30.0000	30.3200	40.4400	19.1200	79,021,000	nm	$2.37b				
finance-abc7-com	sfsf	+1.748%	30.85 usd	30.03	+0.5300	1,691,651	30.92	30.00	30.32	40.44	19.12	79,021,121						
finance-abc7chicago-com	sfsf	+1.748%	30.85 usd	30.03	+0.5300	1,691,651	30.92	30.00	30.32	40.44	19.12	79,021,121						
financial-content	sfsf	+1.748%	30.85 usd	30.03	+0.5300	1,691,651	30.92	30.00	30.32	40.44	19.12	79,021,121						
finapps-forbes-com	sfsf	1.8%	$30.85	30.03	0.53	1,691,651	30.92	30.00	30.32	40.44	19.12	79 mil		2 bil	0.0	0.00	-0.12	
finviz	sfsf	1.75%	30.85			1,691,651			30.32	-23.71%	61.35%	79.02m		2.44b			-0.08	
fool	sfsf	+1.75%	$30.85	$30.03	0.53	1,685,007	$30.92	$30.00	$30.32	$40.44	$19.12		0.00	$2.44b				
foxbusiness	sfsf		$30.85		+0.53	1,691,651			$30.32									
google-finance	sfsf	(1.75%)	30.85	30.03	+0.53	1.69m	30.92	30.00		40.44	19.12	79.02m		2.44b			-0.08	
howthemarketworks	sfsf	1.748%	30.85	30.03	0.53	1,683,346	30.92	30	30.32									
hpcwire	sfsf	+1.748%	30.85 usd	30.03	+0.5300	1,691,651	30.92	30.00	30.32	40.44	19.12	79,021,121						
insidestocks	sfsf	+1.75%	30.85	30.03	+0.53	1691651	30.92	30.00					price earnings ratio: 771.25					
investopedia	sfsf	+1.75 %	$30.85	30.03	+0.53				30.32									
investorguide	sfsf	+1.75%	30.85	30.17	+0.53		30.92	30.00		40.44	19.12			2.438b			-0.084	
marketintellisearch	sfsf	1.75 %	$30.85	$30.17	0.53	1677.70k	$30.92	$30.00	$30.32			79.02m	0.00	2.40b	0.0 %		-0.08	
marketwatch	sfsf	+1.75%	$30.84	open: 30.03	+0.53	300	$30.91	$30.00	$30.32	$40.44	$19.12			$2.37b				
minyanville	sfsf	+1.748%	30.85 usd	30.03	+0.5300	1,691,651	30.92	30.00	30.32	40.44	19.12	79,021,121						
msn-money	sfsf	+1.75%	30.85	30.03	+0.53	1.69 mil	30.92	30.00	30.32	40.44	19.12	79.02 mil	-342.78	2.4 bil			-0.08	
nasdaq-com	sfsf	1.75%	$ 30.85	$ 30.03	0.53	1,691,651	$ 30.92	$ 30	$ 30.32	$ 40.44	$ 19.12	79,021,000		$ 2,437,797,850			$ -0.12	
optimum	sfsf	+1.75%	30.85 ( 4:30 pm edt)	30.03	+0.53	1,691,651	30.92	30.00	30.32	40.44	19.12	79.02m		2.4b			-0.13	
paidcontent	sfsf	+1.748%	30.85 usd	30.03	+0.5300	1,691,651	30.92	30.00	30.32	40.44	19.12	79,021,121						
pc-quote	sfsf	1.75%	30.85	30.03	0.53	1,691,651	30.92	30.0	30.32	40.44	19.12	77,663,426	-336.8889	2,395,917,000				
personal-wealth-biz	sfsf	+1.75%	30.85	30.17		1,691,651	30.92	30.00	30.32	40.44	19.12					0.00	-0.084	
predictwallstreet	sfsf	+1.75%	30.85		+0.53	1,691,651												
raymond-james	sfsf	1.75	30.85	30.03	0.53	1,691,651	30.92	30.00	30.85	40.44	19.12						-0.08	
renewable-energy-world	sfsf	+1.748%	30.85 usd	30.03	+0.5300	1,691,651	30.92	30.00	30.32	40.44	19.12	79,021,121						
screamingmedia	sfsf	+1.75%	$	open: 30.03	+0.53	300	$30.91	$30.00	$30.32	$40.44	$19.12			$2.37b				
scroli	sfsf	%	sfsf			0												
simple-stock-quotes	sfsf	+1.75%	last trade: 30.85		change: 0.530													
smartmoney	sfsf	(1.75%)	30.85	$30.03	0.53	1,691,651	$30.92	$30.00	$30.32	$40.44	$19.12			2,395,900	0.00%	$0.00		
stocknod	sfsf	+1.748%	30.85 usd	30.03	+0.5300	1,691,651	30.92	30.00	30.32	40.44	19.12	79,021,121						
stockpickr	sfsf	1.75%	$30.85 0.53 | 1.75%	30.03	0.53	1.69m	30.92	30.00	30.32	40.44	19.12							
stocksmart	sfsf	.0 %	$33.62	30.11	0	115,859	35.32	33.545										
stocktwits	sfsf	1.75%	30.85		+0.53													
streetinsider-com	sfsf	1.75%	30.85	$30.03	+0.53	1,691,651	$30.92	$30.00	$30.32	$40.44	$19.12						$-0.13	
thecramerreport	sfsf		30.85	30.17	+0.53	1691651	30.92	30.00										
thestree	sfsf	1.75%	$30.85	30.03	0.53	1691651	30.92	30.0	30.32	-40.44	19.12	7.9021121e7		2.373794475e9				
tickerspy	sfsf	1.75%	$30.85	30.03	+0.53	1,691,651	30.92	30.00	30.32	40.44	19.12		-336.9	2.3b	0.00%	$0.00		
tmx-quotemedia	sfsf	1.75%	30.850	30.030	0.530	1,691,651	30.920	30.000	30.320	40.440	19.120	79,021,121		2,437,801,583			-0.13	
updown	sfsf	1.75%	$30.85	$30.03	$0.53	1,681,677	$30.92	$30.00	$30.32	$40.44	$19.12	79.02b		$2.39b			-0.08	
wallstreetsurvivor	sfsf	1.75%	30.85	30.03	0.53	1,683,346	30.92	30.00		40.44	19.12			$2b			-0.17	
yahoo-finance	sfsf	1.75%	30.85	30.17	0.53	1,691,651	30.92	30.00	30.32	40.44	19.12			2.44b			-0.08	
ycharts-com	sfsf	+1.75%	30.85		+0.53					40.44	19.12			2.41b	0.00%		-0.09	
zacks	sfsf	(1.75%)	30.85		0.53	vol.  1,691,651	30.92			40.44	19.12			2.40 b	0.00	0.00	-.34	
advfn	mpx	-0.75	6.58	6.5	-0.05	6262	6.63	6.5										
barchart	mpx	-0.75%	6.58	6.50	-0.05	6,516	6.63	6.50	6.63	8.04	5.04		49.92	$245.63 m			+0.13	
barrons	mpx	0.75%	6.58	6.50	-0.05	5,941	6.63	6.50				36.67 million		$242.76 million	mpx has not issued dividends in more than 1 year.	$0.01		
bloomberg	mpx	-0.754%	6.580	6.500	-0.050	6,262	6.630	6.500		8.04	5.02	37.406mil	50.615	246.131mil			0.130	
boston-com	mpx	-0.7541%	6.580 usd	6.500	-0.0500	6,262	6.630	6.500	6.630	8.040	5.020	37,405,969						
bostonmerchant	mpx	-0.7541%	6.580 usd	6.500	-0.0500	6,262	6.630	6.500	6.630	8.040	5.020	37,405,969						
business-insider	mpx	-0.7541%	6.580 usd	6.500	-0.0500	6,262	6.630	6.500	6.630	8.040	5.020	37,405,969						
chron	mpx	-0.7541%	6.580 usd	6.500	-0.0500	6,262	6.630	6.500	6.630	8.040	5.020	37,405,969						
cio-com	mpx	-0.75%	6.580 usd	6.500	-0.0500	6,262	6.630	6.500	6.630	8.040	5.020	37,405,969	47.00	246m				
cnn-money	mpx	-0.75%	6.58	6.50	-0.05	6,262	6.63	6.50	6.63				47.0	$246.1m				
easystockalterts	mpx	-0.77%	6.58	6.50	-0.05	6262	6.63	6.50	6.63	8.04	5.02		47.00				0.14	
eresearch-fidelity-com	mpx	-0.75%	6.5800	6.5000	-0.0500	6,262	6.6300	6.5000	6.6300	8.0400	5.0200	37,406,000	51.00	$248.00m				
finance-abc7-com	mpx	-0.7541%	6.580 usd	6.500	-0.0500	6,262	6.630	6.500	6.630	8.040	5.020	37,405,969						
finance-abc7chicago-com	mpx	-0.7541%	6.580 usd	6.500	-0.0500	6,262	6.630	6.500	6.630	8.040	5.020	37,405,969						
financial-content	mpx	-0.7541%	6.580 usd	6.500	-0.0500	6,262	6.630	6.500	6.630	8.040	5.020	37,405,969						
finapps-forbes-com	mpx	-0.8%	$6.58	6.50	-0.05	6,262	6.63	6.50	6.63	8.04	5.02	37 mil	50.6	246 mil	0.0	0.00	0.13	
finviz	mpx	-0.75%	6.58			6,262			6.63	-18.16%	31.08%	37.41m	50.62	246.16m			0.13	
fool	mpx	-0.75%	$6.58	$6.50	-0.05	5,941	$6.63	$6.50	$6.63	$8.04	$5.02		48.10	$246.13m	0.90%	0.04		
foxbusiness	mpx		$6.58		-0.05	6,262			$6.63									
google-finance	mpx	(-0.75%)	6.58	6.50	-0.05	6,262.00	6.63	6.50		8.04	5.02	37.41m	52.51	246.13m			0.13	
howthemarketworks	mpx	-0.754%	6.58	6.5	-0.05	5,941	6.63	6.5	6.63									
hpcwire	mpx	-0.7541%	6.580 usd	6.500	-0.0500	6,262	6.630	6.500	6.630	8.040	5.020	37,405,969						
insidestocks	mpx	-0.75%	6.58	6.50	-0.05	5941	6.63	6.50										
investopedia	mpx	-0.75 %	$6.58	6.50	-0.05				6.63									
investorguide	mpx	-0.75%	6.58	6.50	-0.05		6.63	6.50		8.04	5.02		50.23	246.1m			0.132	
marketintellisearch	mpx	-0.75 %	$6.58	$6.50	-0.05	2.30k	$6.63	$6.50	$6.63			37.41m	51.00	0.25b	0.0 %		0.13	
marketwatch	mpx	-0.75%	$6.58	open: 6.50	-0.05	321	$6.63	$6.50	$6.63	$8.04	$5.04		52.72	$242.77m			0.12	
minyanville	mpx	-0.7541%	6.580 usd	6.500	-0.0500	6,262	6.630	6.500	6.630	8.040	5.020	37,405,969						
msn-money	mpx	-0.75%	6.58	6.50	-0.05	6,262	6.63	6.50	6.63	8.04	5.02	37.41 mil	50.62	248 mil			0.13	
nasdaq-com	mpx	0.75%	$ 6.58		0.05	6,262	$ 6.63	$ 6.50	$ 6.63	$ 8.04	$ 5.02	37,406,000	50.62	$ 246,131,480	0.6 %	$0.040000	$ 0.13	
optimum	mpx	-0.75%	6.58 ( 4:15 pm edt)	6.50	-0.05	6,262	6.63	6.50	6.63	8.04	5.02	37.41m	47.0	246.1m	3.95	0.26	0.14	
paidcontent	mpx	-0.7541%	6.580 usd	6.500	-0.0500	6,262	6.630	6.500	6.630	8.040	5.020	37,405,969						
pc-quote	mpx	-0.75%	6.58	6.5	-0.05	6,262	6.63	6.5	6.63	8.04	5.02	37,690,243	51.0	248,002,000		0.01		
personal-wealth-biz	mpx	-0.75%	6.58	6.50	-0.05	6,262	6.63	6.50	6.63	8.04	5.02		50.23			0.00	0.132	
predictwallstreet	mpx	-0.75%	6.58		-0.05	6,262												
raymond-james	mpx	-0.75	6.58	6.50	-0.05	6,262	6.63	6.50	6.58	8.04	5.02		50.62				0.13	
renewable-energy-world	mpx	-0.7541%	6.580 usd	6.500	-0.0500	6,262	6.630	6.500	6.630	8.040	5.020	37,405,969						
screamingmedia	mpx	-0.75%	$	open: 6.50	-0.05	321	$6.63	$6.50	$6.63	$8.04	$5.04		52.72	$242.77m			0.12	
scroli	mpx	%	mpx			0												
simple-stock-quotes	mpx	-0.75%	last trade: 6.58		change: -0.050								p/e ratio: 50.23					
smartmoney	mpx	(-0.75%)	6.58	$6.50	-0.05	6,262	$6.63	$6.50	$6.63	$8.04	$5.02			248,000	0.00%	$0.01		
stocknod	mpx	-0.7541%	6.580 usd	6.500	-0.0500	6,262	6.630	6.500	6.630	8.040	5.020	37,405,969						
stockpickr	mpx	-0.75%	$6.58 -0.05 | -0.75%	6.56	-0.05	6.26k	6.63	6.50	6.63	8.04	5.02							
stocksmart	mpx	.0 %	$6.11	6.66	0	100	6.11	6.11										
stocktwits	mpx	-0.60%	6.59		-0.04													
streetinsider-com	mpx	0.75%	6.58	$6.50	-0.05	6,262	$6.63	$6.50	$6.63	$8.04	$5.02		47.00				$0.14	
thecramerreport	mpx		6.58	6.50	-0.05	6262	6.63	6.50										
thestree	mpx	-0.75%	$6.58	6.56	-0.05	6262	6.63	6.5	6.63	-8.04	5.02	3.7405969e7		2.42764739e8				
tickerspy	mpx	-0.75%	$6.58	6.50	-0.05	6,262	6.63	6.50	6.63	8.04	5.02		51.0	247.4m	0.00%	$0.01		
tmx-quotemedia	mpx	-0.75%	6.580	6.500	-0.050	6,262	6.630	6.500	6.630	8.040	5.040	37,405,969	47.40	246,131,276			0.14	
updown	mpx	-0.75%	$6.58	$6.50	-$0.05	5,941	$6.63	$6.50	$6.63	$8.04	$5.02	37.40b	52.21	$248m			0.13	
wallstreetsurvivor	mpx	-0.75%	6.58	6.50	-0.05	5,941	6.63	6.50		8.04	5.04		47.40	$248m			0.11	
yahoo-finance	mpx	0.75%	6.58	6.50	0.05	6,262	6.63	6.50	6.63	8.04	5.02		49.85	246.12m			0.13	
ycharts-com	mpx	-0.15%	6.59		-0.01					8.04	5.02		50.69	246.00m	0.00%		0.13	
zacks	mpx	(-0.75%)	6.58		-0.05	vol.  6,262	6.63	6.50		8.04	5.02		51	248.00 m	0.00	0.00	.13	
advfn	svvs	0.10	39.81	39.74	0.04	547960	39.82	39.74										
barchart	svvs	+0.10%	39.81	39.75	+0.04	547,960	39.82	39.74	39.77	39.84	14.79		0.00	$2.27 b			-0.79	
barrons	svvs	0.10%	39.81	39.74	+0.04	547,960	39.82	39.74				55.31 million		$2.30 billion	svvs has not issued dividends in more than 1 year.			
bloomberg	svvs	0.101%	39.810	39.740	0.040	547,960	39.820	39.740		39.84	14.79	57.545mil		2,290.851mil			-0.660	
boston-com	svvs	+0.1006%	39.81 usd	39.74	+0.0400	547,960	39.82	39.74	39.77	39.84	14.62	57,544,610						
bostonmerchant	svvs	+0.1006%	39.81 usd	39.74	+0.0400	547,960	39.82	39.74	39.77	39.84	14.62	57,544,610						
business-insider	svvs	+0.1006%	39.81 usd	39.74	+0.0400	547,960	39.82	39.74	39.77	39.84	14.62	57,544,610						
chron	svvs	+0.1006%	39.81 usd	39.74	+0.0400	547,960	39.82	39.74	39.77	39.84	14.62	57,544,610						
cio-com	svvs	+0.10%	39.81 usd	39.74	+0.0400	547,960	39.82	39.74	39.77	39.84	14.62	57,544,610		2b				
cnn-money	svvs	+0.10%	39.81	39.74	+0.04	547,960	39.82	39.74	39.77				nm	$2.3b				
easystockalterts	svvs	0.10%	39.81	39.74	+0.04	547960	39.82	39.74	39.77	39.84	14.79						-0.80	
eresearch-fidelity-com	svvs	0.10%	39.8100	39.7400	0.0400	547,960	39.8200	39.7400	39.7700	39.8400	14.7900	57,545,000	nm	$2.29b				
finance-abc7-com	svvs	+0.1006%	39.81 usd	39.74	+0.0400	547,960	39.82	39.74	39.77	39.84	14.62	57,544,610						
finance-abc7chicago-com	svvs	+0.1006%	39.81 usd	39.74	+0.0400	547,960	39.82	39.74	39.77	39.84	14.62	57,544,610						
financial-content	svvs	+0.1006%	39.81 usd	39.74	+0.0400	547,960	39.82	39.74	39.77	39.84	14.62	57,544,610						
finapps-forbes-com	svvs	0.1%	$39.81	39.74	0.04	547,960	39.82	39.74	39.77	39.84	14.79	58 mil		2 bil	0.0	0.00	-0.80	
finviz	svvs	0.10%	39.81			547,960			39.77	-0.08%	169.17%	57.54m		2.29b			-0.80	
fool	svvs	+0.10%	$39.81	$39.74	0.04	543,372	$39.82	$39.74	$39.77	$39.84	$14.79		0.00	$2.29b				
foxbusiness	svvs		$39.81		+0.04	547,960			$39.77									
google-finance	svvs	(0.10%)	39.81	39.74	+0.04	547,960.00	39.82	39.74		39.84	14.79	57.54m		2.29b			-0.80	
howthemarketworks	svvs	0.101%	39.81	39.74	0.04	543,172	39.82	39.74	39.77									
hpcwire	svvs	+0.1006%	39.81 usd	39.74	+0.0400	547,960	39.82	39.74	39.77	39.84	14.62	57,544,610						
insidestocks	svvs	+0.10%	39.81	39.75	+0.04	547900	39.82	39.74										
investopedia	svvs	+0.10 %	$39.81	39.74	+0.04				39.77									
investorguide	svvs	+0.10%	39.81	39.74	+0.04		39.82	39.74		39.84	14.79			2.291b			-0.794	
marketintellisearch	svvs	0.1 %	$39.81	$39.74	0.04	526.00k	$39.77	$39.74	$39.77			57.54m	0.00	2.29b	0.0 %		-0.80	
marketwatch	svvs	+0.10%	$39.80	open: 39.74	+0.04	13,744	$39.82	$39.74	$39.77	$39.84	$14.79			$2.30b				
minyanville	svvs	+0.1006%	39.81 usd	39.74	+0.0400	547,960	39.82	39.74	39.77	39.84	14.62	57,544,610						
msn-money	svvs	+0.10%	39.81	39.74	+0.04	547,960	39.82	39.74	39.77	39.84	14.79	57.54 mil	-49.76	2.29 bil			-0.80	
nasdaq-com	svvs	0.1%	$ 39.81	$ 39.74	0.04	547,960	$ 39.82	$ 39.74	$ 39.77	$ 39.84	$ 14.79	57,545,000		$ 2,290,866,450			$ -0.79	
optimum	svvs	+0.10%	39.81 ( 4:30 pm edt)	39.74	+0.04	547,960	39.82	39.74	39.77	39.84	14.79	57.54m		2.3b			-0.80	
paidcontent	svvs	+0.1006%	39.81 usd	39.74	+0.0400	547,960	39.82	39.74	39.77	39.84	14.62	57,544,610						
pc-quote	svvs	0.10%	39.81	39.74	0.04	547,960	39.82	39.74	39.77	39.84	14.79	57,546,122	-49.7125	2,290,911,000				
personal-wealth-biz	svvs	+0.10%	39.81	39.74		547,960	39.82	39.74	39.77	39.84	14.79					0.00	-0.794	
predictwallstreet	svvs	+0.10%	39.82		+0.04	547,960												
raymond-james	svvs	0.10	39.81	39.74	0.04	547,960	39.82	39.74	39.81	39.84	14.79						-0.80	
renewable-energy-world	svvs	+0.1006%	39.81 usd	39.74	+0.0400	547,960	39.82	39.74	39.77	39.84	14.62	57,544,610						
screamingmedia	svvs	+0.10%	$	open: 39.74	+0.04	13,744	$39.82	$39.74	$39.77	$39.84	$14.79			$2.30b				
scroli	svvs	%	svvs			0												
simple-stock-quotes	svvs	+0.10%	last trade: 39.81		change: 0.040													
smartmoney	svvs	(0.10%)	39.81	$39.74	0.04	547,960	$39.82	$39.74	$39.77	$39.84	$14.79			2,288,500	0.00%	$0.00		
stocknod	svvs	+0.1006%	39.81 usd	39.74	+0.0400	547,960	39.82	39.74	39.77	39.84	14.62	57,544,610						
stockpickr	svvs	0.10%	$39.81 0.04 | 0.10%	39.74	0.04	547.96k	39.82	39.74	39.77	39.84	14.79							
stocksmart	svvs	.0 %	$39.3	25.88	0	483,929	39.37	39.255										
stocktwits	svvs	0.07%	39.80		+0.03													
streetinsider-com	svvs	0.10%	39.81	$39.74	+0.04	547,960	$39.82	$39.74	$39.77	$39.84	$14.79						$-0.80	
thecramerreport	svvs		39.81	39.74	+0.04	547960	39.82	39.74										
thestree	svvs	0.1%	$39.81	39.74	0.04	547960	39.82	39.74	39.77	-39.84	14.79	5.754461e7		2.287398248e9				
tickerspy	svvs	0.10%	$39.81	39.74	+0.04	547,960	39.82	39.74	39.77	39.84	14.79		-49.7	2.2b	0.00%	$0.00		
tmx-quotemedia	svvs	0.10%	39.810	39.740	0.040	547,960	39.820	39.740	39.770	39.840	14.790	57,544,610		2,290,850,924			-0.80	
updown	svvs	0.10%	$39.81	$39.74	$0.04	534,216	$39.82	$39.74	$39.77	$39.84	$14.79	57.54b		$2.28b			-0.79	
wallstreetsurvivor	svvs	0.10%	39.81	39.74	0.04	543,172	39.82	39.74		39.84	16.49			$2b			-0.98	
yahoo-finance	svvs	0.10%	39.81	39.74	0.04	547,960	39.82	39.74	39.77	39.84	14.79			2.29b			-0.79	
ycharts-com	svvs	+0.13%	39.80		+0.05					39.75	14.79			2.27b	0.00%		-0.80	
zacks	svvs	(0.10%)	39.81		0.04	vol.  547,960	39.82	39.74		39.84	14.79			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	5.00	+0.00	117408	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	-0.07 %	$13.69	$13.47	-0.01	286.70k	$13.74	$13.41	$13.70						%			
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	$5.00		117,408	$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	-1.10%	44.95	44.72	-0.50	234,586	45.14	44.57	45.45	45.79	24.59		32.12	$1.54 b	1.34%	$0.60	+1.16	
barrons	exbd	1.10%	44.95	44.72	-0.50	233,153	45.14	44.57				34.55 million		$1.53 billion	1.33%	$0.15		
bloomberg	exbd	-1.100%	44.950	44.720	-0.500	234,586	45.140	44.570		45.79	24.94	34.515mil	32.338	1,551.444mil	1.157	0.150 regular cash	1.390	
boston-com	exbd	-1.100%	44.95 usd	44.72	-0.5000	234,586	45.14	44.57	45.45	45.79	27.09	34,514,877						
bostonmerchant	exbd	-1.100%	44.95 usd	44.72	-0.5000	234,586	45.14	44.57	45.45	45.79	27.09	34,514,877						
business-insider	exbd	-1.100%	44.95 usd	44.72	-0.5000	234,586	45.14	44.57	45.45	45.79	27.09	34,514,877						
chron	exbd	-1.100%	44.95 usd	44.72	-0.5000	234,586	45.14	44.57	45.45	45.79	27.09	34,514,877						
cio-com	exbd	-1.10%	44.95 usd	44.72	-0.5000	234,586	45.14	44.57	45.45	45.79	27.09	34,514,877	38.75	2b	1.4	0.6		
cnn-money	exbd	-1.10%today&rsquo;s change	44.95data as of 4:02pm et	44.72	-0.50	233,153	45.14	44.57	45.45				38.8	$1.6b	1.33%			
easystockalterts	exbd	0.00%	29.54	44.72	+0.00	234586	29.54	29.54	29.54	45.79	24.94		25.47				1.16	
eresearch-fidelity-com	exbd	-1.10%	44.9500	44.7200	-0.5000	234,586	45.1400	44.5700	45.4500	45.7900	24.9400	34,515,000	39.18	$1.57b	1.32%	$0.150000		
finance-abc7-com	exbd	-1.100%	44.95 usd	44.72	-0.5000	234,586	45.14	44.57	45.45	45.79	27.09	34,514,877						
finance-abc7chicago-com	exbd	-1.100%	44.95 usd	44.72	-0.5000	234,586	45.14	44.57	45.45	45.79	27.09	34,514,877						
financial-content	exbd	-1.100%	44.95 usd	44.72	-0.5000	234,586	45.14	44.57	45.45	45.79	27.09	34,514,877						
finapps-forbes-com	exbd	-1.1%	$44.95	44.72	-0.50	234,586	45.14	44.57	45.45	45.79	24.94	35 mil	38.8	2 bil	1.3	0.60	1.16	
finviz	exbd	-1.10%	44.95			234,586			45.45	-1.83%	82.88%	34.51m	39.18	1.57b		0.60	1.16	
fool	exbd	-1.10%	$44.95	$44.72	-0.50	234,586	$45.14	$44.57	$45.45	$45.79	$24.94		38.10	$1.55b	1.70%	0.60		
foxbusiness	exbd		$44.95		-0.50	234,586			$45.45									
google-finance	exbd	(-1.10%)	44.95	44.72	-0.50	234,586.00	45.14	44.57		45.79	24.94	34.51m	38.81	1.55b	1.33	0.15	1.16	
howthemarketworks	exbd	-1.1%	44.95	44.72	-0.5	233,153	45.14	44.57	45.45									
hpcwire	exbd	-1.100%	44.95 usd	44.72	-0.5000	234,586	45.14	44.57	45.45	45.79	27.09	34,514,877						
insidestocks	exbd	-1.10%	44.95	44.72	-0.50	233153	45.14	44.57					price earnings ratio: 32.34					
investopedia	exbd	-1.10 %	$44.95	44.72	-0.50				45.45									
investorguide	exbd	-1.10%	44.95	44.72	-0.50		45.14	44.57		45.79	24.94		39.18	1.551b			1.16	
marketintellisearch	exbd	-1.1 %	$44.95	$44.72	-0.50	222.70k	$45.14	$44.57	$45.45			34.51m	39.18	1.57b	1.32 %		1.16	
marketwatch	exbd	-1.10%	$44.95	open: 44.72	-0.50	1,422	$45.14	$44.57	$45.45	$45.79	$24.94		38.96	$1.54b	1.33%	0.15	1.15	
minyanville	exbd	-1.100%	44.95 usd	44.72	-0.5000	234,586	45.14	44.57	45.45	45.79	27.09	34,514,877						
msn-money	exbd	-1.10%	44.95	44.72	-0.50	234,586	45.14	44.57	45.45	45.79	24.94	34.51 mil	38.75	1.57 bil	1.32%	0.60	1.16	
nasdaq-com	exbd	1.1%	$ 44.95		0.50	234,586	$ 45.14	$ 44.57	$ 45.45	$ 45.79	$ 24.94	34,515,000	38.75	$ 1,551,449,250	1.32 %	$0.600000	$ 1.16	
optimum	exbd	-1.10%	44.95 ( 4:15 pm edt)	44.72	-0.50	234,586	45.14	44.57	45.45	45.79	24.94	34.51m	38.8	1.6b	1.33	0.60	1.16	
paidcontent	exbd	-1.100%	44.95 usd	44.72	-0.5000	234,586	45.14	44.57	45.45	45.79	27.09	34,514,877						
pc-quote	exbd	-1.10%	44.95	44.72	-0.50	234,586	45.14	44.57	45.45	45.79	24.94	34,898,928	39.18103	1,568,707,000		0.15		
personal-wealth-biz	exbd	-1.10%	44.95	44.72	-0.50	234,586	45.14	44.57	45.45	45.79	24.94		39.18		1.14	0.52	1.16	
predictwallstreet	exbd	-1.10%	44.95		-0.50	234,586												
raymond-james	exbd	-1.10	44.95	44.72	-0.50	234,586	45.14	44.57	44.95	45.79	24.94		38.75				1.16	
renewable-energy-world	exbd	-1.100%	44.95 usd	44.72	-0.5000	234,586	45.14	44.57	45.45	45.79	27.09	34,514,877						
screamingmedia	exbd	-1.10%	$	open: 44.72	-0.50	1,422	$45.14	$44.57	$45.45	$45.79	$24.94		38.96	$1.54b	1.33%	0.15	1.15	
scroli	exbd	%	exbd			0												
simple-stock-quotes	exbd	-1.10%	last trade: 44.95		change: -0.500								p/e ratio: 39.18					
smartmoney	exbd	(-1.10%)	44.95	$44.72	-0.50	234,586	$45.14	$44.57	$45.45	$45.79	$24.94			1,568,700	1.32%	$0.15		
stocknod	exbd	-1.100%	44.95 usd	44.72	-0.5000	234,586	45.14	44.57	45.45	45.79	27.09	34,514,877						
stockpickr	exbd	-1.10%	$44.95 -0.50 | -1.10%	44.72	-0.50	234.59k	45.14	44.57	45.45	45.79	24.94							
stocksmart	exbd	.0 %	$41.29	38	0	30,704	42.22	41.24										
stocktwits	exbd	-1.14%	44.93		-0.52													
streetinsider-com	exbd	-0%	29.54	$44.72		234,586	$29.54	$29.54	$29.54	$45.79	$24.94		25.47				$1.16	
thecramerreport	exbd		44.95	44.72	-0.50	234586	45.14	44.57										
thestree	exbd	-1.1%	$44.95	44.72	-0.5	234586	45.14	44.57	45.45	-45.79	24.94	3.4514877e7		1.540744109e9				
tickerspy	exbd	-1.10%	$44.95	44.72	-0.50	234,586	45.14	44.57	45.45	45.79	24.94		39.2	1.5b	1.32%	$0.15		
tmx-quotemedia	exbd	-1.10%	44.950	44.720	-0.500	234,586	45.140	44.570	45.450	45.790	24.940	34,514,877	39.20	1,551,443,721	1.320	0.150 usd	1.16	
updown	exbd	-1.10%	$44.95	$44.72	-$0.50	233,153	$45.14	$44.57	$45.45	$45.79	$24.94	34.51b	38.90	$1.56b			1.17	
wallstreetsurvivor	exbd	-1.10%	44.95	44.72	-0.50	233,153	45.14	44.57		45.79	27.09		39.20	$2b	1.30%	0.44 -	1.17	
yahoo-finance	exbd	1.10%	44.95	44.72	0.50	234,586	45.14	44.57	45.45	45.79	24.94		38.75	1.55b	1.30%	0.60	1.16	
ycharts-com	exbd	-1.14%	44.93		-0.52					45.28	24.94		38.73	1.54b	1.32%		1.16	
zacks	exbd	(-1.10%)	44.95		-0.50	vol.  234,586	45.14	44.57		45.79	24.94		32.7	1.57 b	1.32	0.60	1.39	
advfn	alxa	-0.55	1.81	1.8	-0.01	493095	1.81	1.78										
barchart	alxa	-0.55%	1.81	1.80	-0.01	479,592	1.81	1.78	1.82	3.64	0.86		0.00	$108.47 m			+0.04	
barrons	alxa	0.55%	1.81	1.80	-0.01	491,704	1.81	1.78				55.42 million		$127.64 million	alxa has not issued dividends in more than 1 year.			
bloomberg	alxa	-0.549%	1.810	1.800	-0.010	493,095	1.810	1.780		3.64	0.86	72.112mil		130.522mil			-0.020	
boston-com	alxa	-0.5495%	1.810 usd	1.800	-0.0100	493,095	1.810	1.780	1.820	3.640	0.8600	72,111,808						
bostonmerchant	alxa	-0.5495%	1.810 usd	1.800	-0.0100	493,095	1.810	1.780	1.820	3.640	0.8600	72,111,808						
business-insider	alxa	-0.5495%	1.810 usd	1.800	-0.0100	493,095	1.810	1.780	1.820	3.640	0.8600	72,111,808						
chron	alxa	-0.5495%	1.810 usd	1.800	-0.0100	491,804	1.810	1.780	1.820	3.640	0.8600	72,111,808						
cio-com	alxa	-0.55%	1.810 usd	1.800	-0.0100	491,804	1.810	1.780	1.820	3.640	0.8600	72,111,808	22.62	131m				
cnn-money	alxa	-0.55%today&rsquo;s change	1.81data as of 3:59pm et	1.80	-0.01	491,804	1.81	1.78	1.82				22.6	$130.5m				
easystockalterts	alxa	-0.56%	1.81	1.80	-0.01	491804	1.81	1.78	1.82	3.64	0.86		22.63				0.08	
eresearch-fidelity-com	alxa	-0.55%	1.8100	1.8000	-0.0100	491,804	1.8100	1.7800	1.8200	3.6400	0.8600	72,112,000	60.67	$131.24m				
finance-abc7-com	alxa	-0.5495%	1.810 usd	1.800	-0.0100	491,804	1.810	1.780	1.820	3.640	0.8600	72,111,808						
finance-abc7chicago-com	alxa	-0.5495%	1.810 usd	1.800	-0.0100	491,804	1.810	1.780	1.820	3.640	0.8600	72,111,808						
financial-content	alxa	-0.5495%	1.810 usd	1.800	-0.0100	491,804	1.810	1.780	1.820	3.640	0.8600	72,111,808						
finapps-forbes-com	alxa	-0.6%	$1.81	1.80	-0.01	491,804	1.81	1.78	1.82	3.64	0.86	72 mil	60.3	131 mil	0.0	0.00	0.03	
finviz	alxa	-0.55%	1.81			491,804			1.82	-50.27%	110.47%	72.11m	91.00	131.24m			0.02	
fool	alxa	-1.65%	$1.79	$1.80	-0.03	451,048	$1.81	$1.78	$1.82	$3.64	$0.86		22.90	$129.08m				
foxbusiness	alxa		$1.81		-0.01	493,095			$1.82									
google-finance	alxa	(-0.55%)	1.81	1.80	-0.01	491,804.00	1.81	1.78		3.64	0.86	72.11m	72.81	130.52m			0.02	
howthemarketworks	alxa	-0.549%	1.81	1.8	-0.01	491,804	1.81	1.78	1.82									
hpcwire	alxa	-0.5495%	1.810 usd	1.800	-0.0100	493,095	1.810	1.780	1.820	3.640	0.8600	72,111,808						
insidestocks	alxa	-0.55%	1.81	1.80	-0.01	493095	1.81	1.78										
investopedia	alxa	-0.55 %	$1.81	1.80	-0.01				1.82									
investorguide	alxa	-0.55%	1.81	1.80	-0.01		1.81	1.79		3.64	0.86		29.84	130.5m			0.061	
marketintellisearch	alxa	-0.55 %	$1.81	$1.80	-0.01	488.90k	$1.81	$1.78	$1.82			72.11m	91.00	0.13b	0.0 %		0.02	
marketwatch	alxa	-0.55%	$1.81	open: 1.80	-0.01	1,291	$1.81	$1.78	$1.82	$3.64	$0.86		30.83	$127.64m			0.06	
minyanville	alxa	-0.5495%	1.810 usd	1.800	-0.0100	491,804	1.810	1.780	1.820	3.640	0.8600	72,111,808						
msn-money	alxa	-0.55%	1.81	1.80	-0.01	491,804	1.81	1.78	1.82	3.64	0.86	72.11 mil	20.11	131.24 mil			0.03	
nasdaq-com	alxa	0.55%	$ 1.81	$ 1.80	0.01	491,804	$ 1.81	$ 1.78	$ 1.82	$ 3.64	$ 0.86	72,112,000	45.25	$ 130,522,720			$ 0.04	
optimum	alxa	-0.55%	1.81 ( 3:59 pm edt)	1.80	-0.01	491,804	1.81	1.78	1.82	3.64	0.86	72.11m	22.6	130.5m			0.08	
paidcontent	alxa	-0.5495%	1.810 usd	1.800	-0.0100	491,804	1.810	1.780	1.820	3.640	0.8600	72,111,808						
pc-quote	alxa	-0.55%	1.81	1.8	-0.01	493,095	1.81	1.78	1.82	3.64	0.86	72,510,387	20.22222	131,244,000				
personal-wealth-biz	alxa	-0.55%	1.81	1.80	-0.01	493,095	1.81	1.78	1.82	3.64	0.86		29.84			0.00	0.061	
predictwallstreet	alxa	-0.55%	1.81		-0.01	491,804												
raymond-james	alxa	-0.55	1.81	1.80	-0.01	491,804	1.81	1.78	1.81	3.64	0.86		45.25				0.04	
renewable-energy-world	alxa	-0.5495%	1.810 usd	1.800	-0.0100	491,804	1.810	1.780	1.820	3.640	0.8600	72,111,808						
screamingmedia	alxa	-0.55%	$	open: 1.80	-0.01	1,611	$1.81	$1.78	$1.82	$3.64	$0.86		30.83	$127.64m			0.06	
scroli	alxa	%	alxa			0												
simple-stock-quotes	alxa	-0.55%	last trade: 1.81		change: -0.010								p/e ratio: 29.84					
smartmoney	alxa	(-0.55%)	1.81	$1.80	-0.01	491,804	$1.81	$1.78	$1.82	$3.64	$0.86			131,200	0.00%	$0.00		
stocknod	alxa	-0.5495%	1.810 usd	1.800	-0.0100	491,804	1.810	1.780	1.820	3.640	0.8600	72,111,808						
stockpickr	alxa	-0.55%	$1.81 -0.01 | -0.55%	1.80	-0.01	491.80k	1.81	1.78	1.82	3.64	0.86							
stocksmart	alxa	.0 %	$1.63	1.26	0	170,659	1.68	1.61										
stocktwits	alxa	-0.55%	1.81		-0.01													
streetinsider-com	alxa	0.55%	1.81	$1.80	-0.01	491,804	$1.81	$1.78	$1.82	$3.64	$0.86		22.63				$0.08	
thecramerreport	alxa		1.81	1.80	-0.01	493095	1.81	1.78										
thestree	alxa	-0.55%	$1.81	1.8	-0.01	491804	1.81	1.78	1.82	-3.64	0.86	7.2111808e7		1.276379e8				
tickerspy	alxa	-0.55%	$1.81	1.80	-0.01	491,804	1.81	1.78	1.82	3.64	0.86		20.2	109.0m	0.00%	$0.00		
tmx-quotemedia	alxa	-0.55%	1.810	1.800	-0.010	493,095	1.810	1.780	1.820	3.640	0.860	72,111,808	22.80	130,522,372			0.08	
updown	alxa	-0.55%	$1.81	$1.80	-$0.01	491,804	$1.81	$1.78	$1.82	$3.64	$0.86	72.11b	29.64	$131m			0.06	
wallstreetsurvivor	alxa	-0.55%	1.81	1.80	-0.01	491,804	1.81	1.78		3.64	0.86		22.80	$131m			-0.03	
yahoo-finance	alxa	0.55%	1.81	1.80	0.01	491,804	1.81	1.78	1.82	3.64	0.86		29.67	130.52m			0.06	
ycharts-com	alxa	-0.55%	1.81		-0.01					3.64	0.86		20.11	108.47m	0.00%		0.09	
zacks	alxa	(-0.55%)	1.81		-0.01	vol.  491,804	1.81	1.78		3.64	0.86			131.24 m	0.00	0.00	-.07	
advfn	hpt	-0.04	25.04	24.75	-0.01	869844	25.11	24.72										
barchart	hpt	-0.04%	25.04	24.75	-0.01	869,844	25.11	24.72	25.05	25.94	18.36		7.62	$3.09 b	7.13%	$1.80	+0.04	
barrons	hpt	0.04%	25.04	24.75	-0.01	861,210	25.11	24.72				123.40 million		$3.11 billion	7.19%	$0.45		
bloomberg	hpt	-0.040%	25.040	24.750	-0.010	869,844	25.110	24.720		25.94	19.06	123.444mil	17.634	3,091.044mil	8.986	0.450 regular cash	1.420	
boston-com	hpt	-0.0399%	25.04 usd	24.75	-0.0100	869,844	25.11	24.72	25.05	25.94	18.99	123,444,235						
bostonmerchant	hpt	-0.0399%	25.04 usd	24.75	-0.0100	869,844	25.11	24.72	25.05	25.94	18.99	123,444,235						
business-insider	hpt	-0.0399%	25.04 usd	24.75	-0.0100	869,844	25.11	24.72	25.05	25.94	18.99	123,444,235						
chron	hpt	-0.0399%	25.04 usd	24.75	-0.0100	869,844	25.11	24.72	25.05	25.94	18.99	123,444,235						
cio-com	hpt	-0.04%	25.04 usd	24.75	-0.0100	869,844	25.11	24.72	25.05	25.94	18.99	123,444,235	626.00	3b	7.2	1.8		
cnn-money	hpt	-0.04%	25.04	24.75	-0.01	860,818	25.11	24.72	25.05				626.0	$3.1b	7.19%			
easystockalterts	hpt	-0.04%	25.04	24.75	-0.01	869844	25.11	24.72	25.05	25.94	19.06		626.00				0.04	
eresearch-fidelity-com	hpt	-0.04%	25.0400	24.7500	-0.0100	869,844	25.1100	24.7200	25.0500	25.9400	19.0550	123,444,000	626.25	$3.09b	7.19%	$0.450000		
finance-abc7-com	hpt	-0.0399%	25.04 usd	24.75	-0.0100	869,844	25.11	24.72	25.05	25.94	18.99	123,444,235						
finance-abc7chicago-com	hpt	-0.0399%	25.04 usd	24.75	-0.0100	869,844	25.11	24.72	25.05	25.94	18.99	123,444,235						
financial-content	hpt	-0.0399%	25.04 usd	24.75	-0.0100	869,844	25.11	24.72	25.05	25.94	18.99	123,444,235						
finapps-forbes-com	hpt	-0.0%	$25.04	24.75	-0.01	869,844	25.11	24.72	25.05	25.94	19.05	123 mil	626.0	3 bil	7.2	1.80	0.04	
finviz	hpt	-0.04%	25.04			869,844			25.05	-0.63%	41.64%	123.44m	834.67	3.09b		1.80	0.03	
fool	hpt	-0.04%	$25.04	$24.75	-0.01	861,210	$25.11	$24.72	$25.05	$25.94	$19.06		623.00	$3.09b	8.10%	1.80		
foxbusiness	hpt		$25.04		-0.01	869,844			$25.05									
google-finance	hpt	(-0.04%)	25.04	24.75	-0.01	869,844.00	25.11	24.72		25.94	19.06	123.44m	840.27	3.09b	7.19	0.45	0.03	
howthemarketworks	hpt	-0.04%	25.04	24.75	-0.01	861,210	25.11	24.72	25.05									
hpcwire	hpt	-0.0399%	25.04 usd	24.75	-0.0100	869,844	25.11	24.72	25.05	25.94	18.99	123,444,235						
insidestocks	hpt	-0.04%	25.04	24.75	-0.01	861210	25.11	24.72					price earnings ratio: 7.56					
investopedia	hpt	-0.04 %	$25.04	24.75	-0.01				25.05									
investorguide	hpt	-0.04%	25.04	24.75	-0.01		25.11	24.72		25.94	19.06		835.00	3.091b			0.03	
marketintellisearch	hpt	-0.04 %	$25.04	$24.75	-0.01	855.40k	$25.11	$24.72	$25.05			123.44m	835.00	3.09b	7.19 %		0.03	
marketwatch	hpt	-0.04%	$25.04	open: 24.75	-0.01	7,620	$25.11	$24.72	$25.05	$25.94	$19.06		13.17	$3.11b	7.19%	0.45	1.90	
minyanville	hpt	-0.0399%	25.04 usd	24.75	-0.0100	869,844	25.11	24.72	25.05	25.94	18.99	123,444,235						
msn-money	hpt	-0.04%	25.04	24.75	-0.01	869,844	25.11	24.72	25.05	25.94	19.06	123.44 mil	834.67	3.09 bil	7.19%	1.80	0.03	
nasdaq-com	hpt	0.04%	$ 25.04		0.01	869,844	$ 25.11	$ 24.72	$ 25.05	$ 25.94	$ 19.055	123,444,000	626	$ 3,091,037,760	7.19 %	$1.800000	$ 0.04	
optimum	hpt	-0.04%	25.04 ( 4:15 pm edt)	24.75	-0.01	869,844	25.11	24.72	25.05	25.94	19.05	123.44m	626.0	3.1b	7.19	1.80	0.04	
paidcontent	hpt	-0.0399%	25.04 usd	24.75	-0.0100	869,844	25.11	24.72	25.05	25.94	18.99	123,444,235						
pc-quote	hpt	-0.04%	25.04	24.75	-0.01	869,844	25.11	24.72	25.05	25.94	19.06	123,493,299	835.0	3,092,272,000		0.45		
personal-wealth-biz	hpt	-0.04%	25.04	24.75	-0.01	869,844	25.11	24.72	25.05	25.94	19.06		835.00		8.98	2.25	0.03	
predictwallstreet	hpt	-0.04%	25.04		-0.01	869,844												
raymond-james	hpt	-0.04	25.04	24.75	-0.01	869,844	25.11	24.72	25.04	25.94	19.06		626.00				0.04	
renewable-energy-world	hpt	-0.0399%	25.04 usd	24.75	-0.0100	869,844	25.11	24.72	25.05	25.94	18.99	123,444,235						
screamingmedia	hpt	-0.04%	$	open: 24.75	-0.01	7,620	$25.11	$24.72	$25.05	$25.94	$19.06		13.17	$3.11b	7.19%	0.45	1.90	
scroli	hpt	%	hpt			0												
simple-stock-quotes	hpt	-0.04%	last trade: 25.04		change: -0.010								p/e ratio: 835.0					
smartmoney	hpt	(-0.04%)	25.04	$24.75	-0.01	869,844	$25.11	$24.72	$25.05	$25.94	$19.06			3,092,300	7.19%	$0.45		
stocknod	hpt	-0.0399%	25.04 usd	24.75	-0.0100	869,844	25.11	24.72	25.05	25.94	18.99	123,444,235						
stockpickr	hpt	-0.04%	$25.04 -0.01 | -0.04%	24.74	-0.01	869.84k	25.11	24.72	25.05	25.94	19.06							
stocksmart	hpt	.0 %	$23.845	23.06	0	52,229	24.84	23.82										
stocktwits	hpt	-0.02%	25.05		-0.01													
streetinsider-com	hpt	0.04%	25.04	$24.75	-0.01	869,844	$25.11	$24.72	$25.05	$25.94	$19.06		626.00				$0.04	
thecramerreport	hpt		25.04	24.75	-0.01	869844	25.11	24.72										
thestree	hpt	-0.04%	$25.04	24.74	-0.01	869844	25.11	24.72	25.05	-25.94	19.06	1.23444235e8		3.114498049e9				
tickerspy	hpt	-0.04%	$25.04	24.75	-0.01	869,844	25.11	24.72	25.05	25.94	19.05		835.0	3.0b	7.19%	$0.45		
tmx-quotemedia	hpt	-0.04%	25.040	24.750	-0.010	869,844	25.110	24.720	25.050	25.940	19.055	123,444,235	626.30	3,091,043,644	7.186	0.450 usd	0.04	
updown	hpt	-0.04%	$25.04	$24.75	-$0.01	860,818	$25.11	$24.72	$25.05	$25.94	$19.06	123.44b	846.11	$3.09b			0.03	
wallstreetsurvivor	hpt	-0.04%	25.04	24.75	-0.01	861,210	25.11	24.72		25.94	19.06		626.30	$3b	7.20%	1.80 -	-0.07	
yahoo-finance	hpt	0.04%	25.04	24.75	0.01	869,844	25.11	24.72	25.05	25.94	19.06		834.67	3.09b	7.10%	1.80	0.03	
ycharts-com	hpt	+0.10%	25.05		+0.03					25.94	19.06		834.83	3.09b	8.09%		0.03	
zacks	hpt	(-0.04%)	25.04		-0.01	vol.  869,844	25.11	24.72		25.94	19.06		7.57	3.09 b	7.19	1.80	3.31	
advfn	oxm	-0.97	35.86	35.65	-0.35	123558	35.99	35.32										
barchart	oxm	-0.97%	35.86	35.65	-0.35	123,558	35.99	35.32	36.21	39.59	18.42		18.46	$592.77 m	1.47%	$0.52	+5.10	
barrons	oxm	0.97%	35.86	35.65	-0.35	121,625	35.99	35.32				16.55 million		$582.07 million	1.45%	$0.13		
bloomberg	oxm	-0.967%	35.860	35.650	-0.350	123,558	35.990	35.320		39.59	18.66	16.508mil	18.203	591.972mil	1.282	0.130 regular cash	1.970	
boston-com	oxm	-0.9666%	35.86 usd	35.65	-0.3500	123,558	35.99	35.32	36.21	39.59	18.66	16,507,870						
bostonmerchant	oxm	-0.9666%	35.86 usd	35.65	-0.3500	123,558	35.99	35.32	36.21	39.59	18.66	16,507,870						
business-insider	oxm	-0.9666%	35.86 usd	35.65	-0.3500	123,558	35.99	35.32	36.21	39.59	18.66	16,507,870						
chron	oxm	-0.9666%	35.86 usd	35.65	-0.3500	123,558	35.99	35.32	36.21	39.59	18.66	16,507,870						
cio-com	oxm	-0.97%	35.86 usd	35.65	-0.3500	123,558	35.99	35.32	36.21	39.59	18.66	16,507,870	21.73	592m	1.5	0.52		
cnn-money	oxm	-0.97%today&rsquo;s change	35.86data as of 4:02pm et	35.65	-0.35	121,625	35.99	35.32	36.21				21.7	$592.0m	1.45%			
easystockalterts	oxm	-0.98%	35.86	35.65	-0.35	122958	35.99	35.32	36.21	39.59	18.66		21.73				1.65	
eresearch-fidelity-com	oxm	-0.97%	35.8600	35.6500	-0.3500	123,558	35.9900	35.3200	36.2100	39.5900	18.6600	16,508,000	28.97	$597.75m	1.44%	$0.130000		
finance-abc7-com	oxm	-0.9666%	35.86 usd	35.65	-0.3500	123,558	35.99	35.32	36.21	39.59	18.66	16,507,870						
finance-abc7chicago-com	oxm	-0.9666%	35.86 usd	35.65	-0.3500	123,558	35.99	35.32	36.21	39.59	18.66	16,507,870						
financial-content	oxm	-0.9666%	35.86 usd	35.65	-0.3500	123,558	35.99	35.32	36.21	39.59	18.66	16,507,870						
finapps-forbes-com	oxm	-1.0%	$35.86	35.65	-0.35	123,558	35.99	35.32	36.21	39.59	18.66	17 mil	7.1	592 mil	1.5	0.52	5.09	
finviz	oxm	-0.97%	35.86			123,558			36.21	-9.42%	94.66%	16.51m	24.14	597.83m		0.52	1.50	
fool	oxm	-0.91%	$35.88	$35.65	-0.33	110,110	$35.99	$35.32	$36.21	$39.59	$18.66		6.90	$592.30m	2.00%	0.52		
foxbusiness	oxm		$35.86		-0.35	124,558			$36.21									
google-finance	oxm	(-0.97%)	35.86	35.65	-0.35	123,558.00	35.99	35.32		39.59	18.66	16.51m	23.93	591.97m	1.45	0.13	1.50	
howthemarketworks	oxm	-0.967%	35.86	35.65	-0.35	123,558	35.99	35.32	36.21									
hpcwire	oxm	-0.9666%	35.86 usd	35.65	-0.3500	123,558	35.99	35.32	36.21	39.59	18.66	16,507,870						
insidestocks	oxm	-0.97%	35.86	35.65	-0.35	123558	35.99	35.32					price earnings ratio: 16.84					
investopedia	oxm	-0.97 %	$35.86	35.65	-0.35				36.21									
investorguide	oxm	-0.97%	35.86	35.65	-0.35		35.99	35.32		39.59	17.05		7.12	591.9m			5.083	
marketintellisearch	oxm	-0.97 %	$35.86	$35.65	-0.35	120.70k	$35.99	$35.32	$36.21			16.51m	24.14	0.60b	1.44 %		1.50	
marketwatch	oxm	-0.97%	$35.86	open: 35.65	-0.35	1,300	$35.99	$35.32	$36.21	$39.59	$18.66		21.70	$582.07m	1.45%	0.13	1.65	
minyanville	oxm	-0.9666%	35.86 usd	35.65	-0.3500	123,558	35.99	35.32	36.21	39.59	18.66	16,507,870						
msn-money	oxm	-0.97%	35.86	35.65	-0.35	123,558	35.99	35.32	36.21	39.59	18.66	16.51 mil	24.07	597.75 mil	1.44%	0.52	5.09	
nasdaq-com	oxm	0.97%	$ 35.86		0.35	121,625	$ 35.99	$ 35.32	$ 36.21	$ 39.59	$ 18.66	16,479,000	7.03	$ 590,936,940	1.44 %	$0.520000	$ 5.10	
optimum	oxm	-0.97%	35.86 ( 4:02 pm edt)	35.65	-0.35	121,625	35.99	35.32	36.21	39.59	18.66	16.51m	21.7	592.0m	1.45	0.52	1.65	
paidcontent	oxm	-0.9666%	35.86 usd	35.65	-0.3500	123,558	35.99	35.32	36.21	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	-0.97%	35.86	35.65	-0.35	124,558	35.99	35.32	36.21	39.59	17.05		7.12		1.27	0.46	5.083	
predictwallstreet	oxm	-0.97%	35.86		-0.35	123,558												
raymond-james	oxm	-0.97	35.86	35.65	-0.35	123,258	35.99	35.32	35.86	39.59	18.66		28.69				1.25	
renewable-energy-world	oxm	-0.9666%	35.86 usd	35.65	-0.3500	123,558	35.99	35.32	36.21	39.59	18.66	16,507,870						
screamingmedia	oxm	-0.97%	$	open: 35.65	-0.35	1,300	$35.99	$35.32	$36.21	$39.59	$18.66		21.70	$582.07m	1.45%	0.13	1.65	
scroli	oxm	%	oxm			0												
simple-stock-quotes	oxm	-0.97%	last trade: 35.86		change: -0.350								p/e ratio: 7.12					
smartmoney	oxm	(-0.97%)	35.86	$35.65	-0.35	123,558	$35.99	$35.32	$36.21	$39.59	$18.66			597,800	1.44%	$0.13		
stocknod	oxm	-0.9666%	35.86 usd	35.65	-0.3500	123,558	35.99	35.32	36.21	39.59	18.66	16,507,870						
stockpickr	oxm	-0.97%	$35.86 -0.35 | -0.97%	35.65	-0.35	123.56k	35.99	35.32	36.21	39.59	18.66							
stocksmart	oxm	.0 %	$37.3	26.3	0	23,011	37.87	37.13										
stocktwits	oxm	-0.94%	35.87		-0.34													
streetinsider-com	oxm	0.97%	35.86	$35.65	-0.35	122,958	$35.99	$35.32	$36.21	$39.59	$18.66		21.73				$1.65	
thecramerreport	oxm		35.86	35.65	-0.35	124158	35.99	35.32										
thestree	oxm	-0.97%	$35.86	35.65	-0.35	123558	35.99	35.32	36.21	-39.59	18.66	1.650787e7		5.82067496e8				
tickerspy	oxm	-0.97%	$35.86	35.65	-0.35	123,558	35.99	35.32	36.21	39.59	18.66		24.3	597.7m	1.44%	$0.13		
tmx-quotemedia	oxm	-0.97%	35.860	35.650	-0.350	124,558	35.990	35.320	36.210	39.590	18.660	16,507,870	7.10	591,972,218	1.436	0.130 usd	5.09	
updown	oxm	-0.97%	$35.86	$35.65	-$0.35	121,625	$35.99	$35.32	$36.21	$39.59	$18.66	16.52b	7.11	$598m			5.09	
wallstreetsurvivor	oxm	-0.97%	35.86	35.65	-0.35	123,558	35.99	35.32		39.59	19.23		7.10	$598m	1.40%	0.44 -	4.75	
yahoo-finance	oxm	0.97%	35.86	35.65	0.35	124,158	35.99	35.32	36.21	39.59	18.66		7.05	591.94m	1.50%	0.52	5.08	
ycharts-com	oxm	-0.94%	35.87		-0.34					39.59	18.66		7.05	592.93m	1.51%		5.09	
zacks	oxm	(-0.97%)	35.86		-0.35	vol.  123,558	35.99	35.32		39.59	18.66		18.96	597.76 m	1.44	0.52	1.91	
advfn	celg	0.50	61.99	61.49	0.31	2723595	62.49	61.29										
barchart	celg	+0.50%	61.99	61.49	+0.31	2,497,179	62.49	61.29	61.68	63.46	48.92		23.19	$28.82 b			+1.92	
barrons	celg	0.50%	61.99	61.49	+0.31	2.722m	62.49	61.49				469.52 million		$28.01 billion	celg has not issued dividends in more than 1 year.			
bloomberg	celg	0.503%	61.990	61.490	0.310	2,723,595	62.490	61.290		63.46	48.92	462.801mil	27.308	28,689.060mil			2.270	
boston-com	celg	+0.5026%	61.99 usd	61.49	+0.3100	2,721,198	62.49	61.29	61.68	63.46	48.02	462,801,485						
bostonmerchant	celg	+0.5026%	61.99 usd	61.49	+0.3100	2,721,198	62.49	61.29	61.68	63.46	48.02	462,801,485						
business-insider	celg	+0.5026%	61.99 usd	61.49	+0.3100	2,721,198	62.49	61.29	61.68	63.46	48.02	462,801,485						
chron	celg	+0.5026%	61.99 usd	61.49	+0.3100	2,721,198	62.49	61.29	61.68	63.46	48.02	462,801,485						
cio-com	celg	+0.50%	61.99 usd	61.49	+0.3100	2,721,198	62.49	61.29	61.68	63.46	48.02	462,801,485	32.46	29b				
cnn-money	celg	+0.50%	61.99	61.49	+0.31	2,722,053	62.49	61.29	61.68				32.5	$28.7b				
easystockalterts	celg	0.49%	61.98	61.49	+0.30	2600145	62.49	61.29	61.68	63.46	48.02		32.45				1.91	
eresearch-fidelity-com	celg	0.50%	61.9900	61.4900	0.3100	2,723,595	62.4900	61.2900	61.6800	63.4600	48.9200	462,801,000	31.69	$28.01b				
finance-abc7-com	celg	+0.5026%	61.99 usd	61.49	+0.3100	2,719,898	62.49	61.29	61.68	63.46	48.02	462,801,485						
finance-abc7chicago-com	celg	+0.5026%	61.99 usd	61.49	+0.3100	2,721,198	62.49	61.29	61.68	63.46	48.02	462,801,485						
financial-content	celg	+0.5026%	61.99 usd	61.49	+0.3100	2,721,198	62.49	61.29	61.68	63.46	48.02	462,801,485						
finapps-forbes-com	celg	0.5%	$61.99	61.49	0.31	2,723,595	62.49	61.29	61.68	63.46	48.92	463 mil	32.3	29 bil	0.0	0.00	1.92	
finviz	celg	0.50%	61.99			2,722,295			61.68	-2.32%	26.72%	462.80m	32.13	28.55b			1.92	
fool	celg	+0.50%	$61.99	$61.49	0.31	2,722,295	$62.49	$61.29	$61.68	$63.46	$48.92		31.60	$28.69b				
foxbusiness	celg		$61.99		+0.31	2,726,695			$61.68									
google-finance	celg	(0.50%)	61.99	61.49	+0.31	2.72m	62.49	61.29		63.46	48.92	462.80m	32.35	28.69b			1.92	
howthemarketworks	celg	0.503%	61.99	61.49	0.31	2,719,898	62.49	61.29	61.68									
hpcwire	celg	+0.5026%	61.99 usd	61.49	+0.3100	2,721,198	62.49	61.29	61.68	63.46	48.02	462,801,485						
insidestocks	celg	+0.50%	61.99	61.49	+0.31	2277845	62.49	61.29					price earnings ratio: 20.66					
investopedia	celg	+0.47 %	$61.97	61.49	+0.29				61.68									
investorguide	celg	+0.50%	61.99	61.49	+0.31		62.48	61.29		63.46	48.92		32.12	28.689b			1.92	
marketintellisearch	celg	0.52 %	$62.00	$61.49	0.32	2690.80k	$62.49	$61.29	$61.68			462.80m	32.13	28.55b	0.0 %		1.92	
marketwatch	celg	+0.50%	$61.98	open: 61.49	+0.31	8,834	$62.49	$61.49	$61.68	$63.46	$48.92		755.98	$28.01b			0.08	
minyanville	celg	+0.5026%	61.99 usd	61.49	+0.3100	2,719,898	62.49	61.29	61.68	63.46	48.02	462,801,485						
msn-money	celg	+0.50%	61.99	61.49	+0.31	2.72 mil	62.49	61.29	61.68	63.46	48.92	462.80 mil	32.29	28.55 bil			1.92	
nasdaq-com	celg	0.5%	$ 61.99	$ 61.49	0.31	2,722,295	$ 62.49	$ 61.29	$ 61.68	$ 63.46	$ 48.92	462,801,000	32.29	$ 28,689,033,990			$ 1.92	
optimum	celg	+0.45%	61.96 ( 3:55 pm edt)	61.49	+0.28	2,478,901	62.49	61.29	61.68	63.46	48.02	462.80m	32.4	28.7b			1.91	
paidcontent	celg	+0.5026%	61.99 usd	61.49	+0.3100	2,719,898	62.49	61.29	61.68	63.46	48.02	462,801,485						
pc-quote	celg	0.50%	61.99	61.49	0.31	2,730,805	62.49	61.29	61.68	63.46	48.92	460,486,627	32.125	28,545,566,000				
personal-wealth-biz	celg	+0.50%	61.99	61.49		2,726,695	62.49	61.29	61.68	63.46	48.92		32.12			0.00	1.92	
predictwallstreet	celg	+0.50%	61.99		+0.31	2,722,295												
raymond-james	celg	0.50	61.99	61.49	0.31	2,722,295	62.49	61.29	61.99	63.46	48.92		31.79				1.95	
renewable-energy-world	celg	+0.5026%	61.99 usd	61.49	+0.3100	2,719,898	62.49	61.29	61.68	63.46	48.02	462,801,485						
screamingmedia	celg	+0.50%	$	open: 61.49	+0.31	7,534	$62.49	$61.49	$61.68	$63.46	$48.92		755.98	$28.01b			0.08	
scroli	celg	0.50%	celg 61.99	61.49	0.31	2,373,292	62.49	61.29	61.68	63.46	48.92		32.35				1.92	
simple-stock-quotes	celg	+0.50%	last trade: 61.99		change: 0.310								p/e ratio: 32.12					
smartmoney	celg	(0.50%)	61.99	$61.49	0.31	2,722,295	$62.49	$61.29	$61.68	$63.46	$48.92			28,545,600	0.00%	$0.00		
stocknod	celg	+0.5026%	61.99 usd	61.49	+0.3100	2,719,898	62.49	61.29	61.68	63.46	48.02	462,801,485						
stockpickr	celg	0.50%	$61.99 0.31 | 0.50%	61.49	0.31	2.72m	62.49	61.29	61.68	63.46	48.92							
stocksmart	celg	.0 %	$59.99	59.52	0	204,646	60.98	59.86										
stocktwits	celg	0.49%	61.98		+0.30													
streetinsider-com	celg	0.49%	61.98	$61.49	+0.30	2,600,145	$62.49	$61.29	$61.68	$63.46	$48.02		32.45				$1.91	
thecramerreport	celg		61.68	61.00	+1.15	2816834	61.84	60.35										
thestree	celg	0.5%	$61.99	61.49	0.31	2722053	62.49	61.29	61.68	-63.46	48.92	4.62801485e8		2.8013373887e10				
tickerspy	celg	0.50%	$61.99	61.49	+0.31	2,723,595	62.49	61.29	61.68	63.46	48.92		32.1	28.5b	0.00%	$0.00		
tmx-quotemedia	celg	0.50%	61.990	61.490	0.310	2,726,695	62.490	61.290	61.680	63.460	48.920	462,801,485	32.30	28,689,064,055			1.91	
updown	celg	0.50%	$61.99	$61.49	$0.31	2,721,883	$62.49	$61.29	$61.68	$63.46	$48.92	462.80b	31.73	$28.54b			1.94	
wallstreetsurvivor	celg	0.50%	61.99	61.49	0.31	2,719,898	62.49	61.29		63.46	48.92		32.30	$29b			1.88	
yahoo-finance	celg	0.50%	61.99	61.49	0.31	2,722,295	62.49	61.29	61.68	63.46	48.92		32.29	28.69b			1.92	
ycharts-com	celg	+0.49%	61.98		+0.30					63.46	48.02		32.28	28.81b	0.00%		1.92	
zacks	celg	(0.50%)	61.99		0.31	vol.  2,722,295	62.49	61.29		63.46	48.02		23.63	28.55 b	0.00	0.00	2.61	
advfn	hpq	-0.05	36.43	36.13	-0.02	14949650	36.44	35.8										
barchart	hpq	-0.05%	36.43	36.13	-0.02	14,771,348	36.44	35.80	36.45	49.13	33.95		7.23	$78.83 b	1.33%	$0.48	+4.07	
barrons	hpq	0.05%	36.43	36.13	-0.02	14.945m	36.44	35.80				2.37 billion		$75.08 billion	1.32%	$0.12		
bloomberg	hpq	-0.055%	36.430	36.130	-0.020	14,949,650	36.440	35.800		49.39	33.95	2,074.156mil	8.150	75,561.490mil	0.998	0.120 regular cash	4.470	
boston-com	hpq	-0.0549%	36.43 usd	36.13	-0.0200	14,949,650	36.44	35.80	36.45	49.39	33.95	2,074,155,738						
bostonmerchant	hpq	-0.0549%	36.43 usd	36.13	-0.0200	14,949,650	36.44	35.80	36.45	49.39	33.95	2,074,155,738						
business-insider	hpq	-0.0549%	36.43 usd	36.13	-0.0200	14,949,650	36.44	35.80	36.45	49.39	33.95	2,074,155,738						
chron	hpq	-0.0549%	36.43 usd	36.13	-0.0200	14,949,650	36.44	35.80	36.45	49.39	33.95	2,074,155,738						
cio-com	hpq	-0.05%	36.43 usd	36.13	-0.0200	14,949,650	36.44	35.80	36.45	49.39	33.95	2,074,155,738	8.973	76b	1.3	0.48		
cnn-money	hpq	-0.05%	36.43	36.13	-0.02	14,951,050	36.44	35.80	36.45				9.0	$75.6b	1.32%			
easystockalterts	hpq	-0.06%	36.43	36.13	-0.02	14365272	36.44	35.80	36.45	49.39	33.95		8.97				4.06	
eresearch-fidelity-com	hpq	-0.05%	36.4300	36.1300	-0.0200	14,949,550	36.4400	35.8000	36.4500	49.3900	33.9500	2,074,156,000	8.96	$75.60b	1.32%	$0.120000		
finance-abc7-com	hpq	-0.0549%	36.43 usd	36.13	-0.0200	14,949,650	36.44	35.80	36.45	49.39	33.95	2,074,155,738						
finance-abc7chicago-com	hpq	-0.0549%	36.43 usd	36.13	-0.0200	14,949,650	36.44	35.80	36.45	49.39	33.95	2,074,155,738						
financial-content	hpq	-0.0549%	36.43 usd	36.13	-0.0200	14,949,650	36.44	35.80	36.45	49.39	33.95	2,074,155,738						
finapps-forbes-com	hpq	-0.1%	$36.43	36.13	-0.02	14,951,250	36.44	35.80	36.45	49.39	33.95	2.07 bil	8.9	76 bil	1.3	0.48	4.07	
finviz	hpq	-0.05%	36.43			14,945,543			36.45	-25.84%	7.30%	2.07b	8.93	75.60b		0.48	4.08	
fool	hpq	-0.52%	$36.26	$36.13	-0.19	11,734,217	$36.30	$35.80	$36.45	$49.39	$33.95		9.00	$75.21b	0.70%	0.48		
foxbusiness	hpq		$36.43		-0.02	14,951,450			$36.45									
google-finance	hpq	(-0.05%)	36.43	36.13	-0.02	14.95m	36.44	35.80		49.39	33.95	2.07b	8.94	75.56b	1.32	0.12	4.08	
howthemarketworks	hpq	-0.055%	36.43	36.13	-0.02	14,949,550	36.44	35.8	36.45									
hpcwire	hpq	-0.0549%	36.43 usd	36.13	-0.0200	14,950,950	36.44	35.80	36.45	49.39	33.95	2,074,155,738						
insidestocks	hpq	-0.27%	36.35	36.13	-0.10	12525080	36.35	35.80					price earnings ratio: 7.26					
investopedia	hpq	-0.25 %	$36.36	36.13	-0.09				36.45									
investorguide	hpq	-0.05%	36.43	36.13	-0.02		36.44	35.80		49.39	33.95		8.96	75.561b			4.069	
marketintellisearch	hpq	-0.16 %	$36.39	$36.13	-0.06	14800.90k	$36.44	$35.80	$36.45			2074.16m	8.93	75.60b	1.32 %		4.08	
marketwatch	hpq	-0.05%	$36.45	open: 36.13	-0.02	109,263	$36.44	$35.80	$36.45	$49.39	$33.95		8.63	$75.64b	1.32%	0.12	4.22	
minyanville	hpq	-0.0549%	36.43 usd	36.13	-0.0200	14,949,650	36.44	35.80	36.45	49.39	33.95	2,074,155,738						
msn-money	hpq	-0.05%	36.43	36.13	-0.02	14.95 mil	36.44	35.80	36.45	49.39	33.95	2.07 bil	8.93	75.6 bil	1.32%	0.48	4.08	
nasdaq-com	hpq	0.22%	$ 36.37		0.08	12,933,812	$ 36.37	$ 35.80	$ 36.45	$ 49.39	$ 33.95	2,074,156,000	8.94	$ 75,437,053,720	1.32 %	$0.480000	$ 4.07	
optimum	hpq	-0.25%	36.36 ( 3:55 pm edt)	36.13	-0.09	12,735,811	36.36	35.80	36.45	49.39	33.95	2.07b	9.0	75.4b	1.32	0.48	4.06	
paidcontent	hpq	-0.0549%	36.43 usd	36.13	-0.0200	14,949,650	36.44	35.80	36.45	49.39	33.95	2,074,155,738						
pc-quote	hpq	-0.05%	36.43	36.13	-0.02	15,050,620	36.44	35.8	36.45	49.39	33.95	2,075,294,647	8.93382	75,602,984,000		0.12		
personal-wealth-biz	hpq	-0.05%	36.43	36.13	-0.02	14,947,443	36.44	35.80	36.45	49.39	33.95		8.96		0.99	0.36	4.069	
predictwallstreet	hpq	-0.05%	36.43		-0.02	14,949,650												
raymond-james	hpq	-0.05	36.43	36.13	-0.02	14,949,650	36.44	35.80	36.43	49.39	33.95		8.76				4.16	
renewable-energy-world	hpq	-0.0549%	36.43 usd	36.13	-0.0200	14,949,650	36.44	35.80	36.45	49.39	33.95	2,074,155,738						
screamingmedia	hpq	-0.05%	$	open: 36.13	-0.02	107,863	$36.44	$35.80	$36.45	$49.39	$33.95		8.63	$75.64b	1.32%	0.12	4.22	
scroli	hpq	-0.05%	hpq 36.43	36.13	-0.02	12,080,871	36.44	35.80	36.45	49.39	33.95		8.94				4.08	
simple-stock-quotes	hpq	-0.05%	last trade: 36.43		change: -0.020								p/e ratio: 8.96					
smartmoney	hpq	(-0.05%)	36.43	$36.13	-0.02	14,949,650	$36.44	$35.80	$36.45	$49.39	$33.95			77,492,700	1.32%	$0.12		
stocknod	hpq	-0.0549%	36.43 usd	36.13	-0.0200	14,949,650	36.44	35.80	36.45	49.39	33.95	2,074,155,738						
stockpickr	hpq	-0.16%	$36.39 -0.06 | -0.16%	36.18	-0.06	13.24m	36.40	35.80	36.45	49.39	33.95							
stocksmart	hpq	.0 %	$36.65	42.22	0	1,400,011	37.28	36.505										
stocktwits	hpq	-0.06%	36.43		-0.02													
streetinsider-com	hpq	0.05%	36.43	$36.13	-0.02	14,365,272	$36.44	$35.80	$36.45	$49.39	$33.95		8.97				$4.06	
thecramerreport	hpq		36.45		0.00	2012												
thestree	hpq	-0.16%	$36.39	36.18	-0.06	13239506	36.4	35.8	36.45	-49.39	33.95	2.074155738e9		7.69612e10				
tickerspy	hpq	-0.05%	$36.43	36.13	-0.02	13,996,106	36.44	35.80	36.45	49.39	33.95		8.9	77.4b	1.32%	$0.12		
tmx-quotemedia	hpq	-0.05%	36.430	36.130	-0.020	14,951,450	36.440	35.800	36.450	49.390	33.950	2,074,155,738	9.00	75,561,493,535	1.317	0.120 usd	4.06	
updown	hpq	-0.05%	$36.43	$36.13	-$0.02	14,945,150	$36.44	$35.80	$36.45	$49.39	$33.95	2163.93b	8.80	$75.60b			4.14	
wallstreetsurvivor	hpq	-0.05%	36.43	36.13	-0.02	14,949,550	36.44	35.80		49.39	33.95		9.00	$77b	1.30%	0.32 -	3.69	
yahoo-finance	hpq	0.05%	36.43	36.13	0.02	14,945,643	36.44	35.80	36.45	49.39	33.95		8.95	75.56b	1.30%	0.48	4.07	
ycharts-com	hpq	-0.08%	36.43		-0.03					49.39	33.95		8.95	78.83b	1.40%		4.07	
zacks	hpq	(-0.05%)	36.43		-0.02	vol.  14,949,650	36.44	35.80		49.39	33.95		7.28	75.60 b	1.32	0.48	5.01	
advfn	vrx	-0.34	53.34	53.07	-0.18	696549	53.62	52.8										
barchart	vrx	-0.34%	53.34	53.07	-0.18	696,549	53.62	52.80	53.52	66.31	24.06		50.94	$16.23 b			-1.14	
barrons	vrx	0.34%	53.34	53.07	-0.18	694,949	53.62	52.80				295.57 million		$15.77 billion		$1		
bloomberg	vrx	-0.336%	53.340	53.070	-0.180	696,549	53.620	52.800		55.00	18.04	295.568mil	266.700	15,765.620mil	2.052	1.000 special cash	0.200	
boston-com	vrx	-0.3363%	53.34 usd	53.07	-0.1800	696,549	53.62	52.80	53.52	55.00	24.06	295,568,480						
bostonmerchant	vrx	-0.3363%	53.34 usd	53.07	-0.1800	696,549	53.62	52.80	53.52	55.00	24.06	295,568,480						
business-insider	vrx	-0.3363%	53.34 usd	53.07	-0.1800	696,549	53.62	52.80	53.52	55.00	24.06	295,568,480						
chron	vrx	-0.3363%	53.34 usd	53.07	-0.1800	696,549	53.62	52.80	53.52	55.00	24.06	295,568,480						
cio-com	vrx	-0.34%	53.34 usd	53.07	-0.1800	696,549	53.62	52.80	53.52	55.00	24.06	295,568,480		16b	0.7	0.38		
cnn-money	vrx	-0.34%today&rsquo;s change	53.34data as of 4:06pm et	53.07	-0.18	693,449	53.62	52.80	53.52				17.0	$15.8b	0.59%			
easystockalterts	vrx	-0.34%	53.34	53.07	-0.18	696549	53.62	52.80	53.52	66.31	24.06						0.00	
eresearch-fidelity-com	vrx	-0.34%	53.3400	53.0700	-0.1800	696,549	53.6200	52.8000	53.5200	55.0000	18.7680	295,568,000	nm	$15.82b				
finance-abc7-com	vrx	-0.3363%	53.34 usd	53.07	-0.1800	696,549	53.62	52.80	53.52	55.00	24.06	295,568,480						
finance-abc7chicago-com	vrx	-0.3363%	53.34 usd	53.07	-0.1800	696,549	53.62	52.80	53.52	55.00	24.06	295,568,480						
financial-content	vrx	-0.3363%	53.34 usd	53.07	-0.1800	696,549	53.62	52.80	53.52	55.00	24.06	295,568,480						
finapps-forbes-com	vrx	-0.3%	$53.34	53.07	-0.18	696,549	53.62	52.80	53.52	55.00	18.76	296 mil		16 bil	0.0	0.00	-1.14	
finviz	vrx	-0.34%	53.34			696,549			53.52	-3.02%	185.38%	295.57m		15.82b			-8.43	
fool	vrx	-0.34%	$53.34	$53.07	-0.18	693,449	$53.62	$52.80	$53.52	$55.00	$18.77		0.00	$15.90b	1.40%	0.38		
foxbusiness	vrx		$53.34		-0.18	696,549			$53.52									
google-finance	vrx	(-0.34%)	53.34	53.07	-0.18	696,549.00	53.62	52.80		55.00	18.77	298.06m	17.25	15.90b	null	null	3.09	
howthemarketworks	vrx	-0.336%	53.34	53.07	-0.18	694,949	53.62	52.8	53.52									
hpcwire	vrx	-0.3363%	53.34 usd	53.07	-0.1800	696,549	53.62	52.80	53.52	55.00	24.06	295,568,480						
insidestocks	vrx	-0.34%	53.34	53.07	-0.18	694949	53.62	52.80					price earnings ratio: 381.00					
investopedia	vrx	-0.34 %	$53.34	53.07	-0.18				53.52									
investorguide	vrx	-0.34%	53.34	53.07	-0.18		53.62	52.80		55.00	18.77			15.899b			-0.852	
marketintellisearch	vrx	-0.34 %	$53.34	$53.07	-0.18	677.60k	$53.62	$52.80	$53.52			295.57m	0.00	15.82b	0.0 %		-8.43	
marketwatch	vrx	-0.34%	$53.18	open: 53.07	-0.18	2,925	$53.62	$52.80	$53.52	$55.00	$18.77		33.55	$15.77b		1.00	1.59	
minyanville	vrx	-0.3363%	53.34 usd	53.07	-0.1800	696,549	53.62	52.80	53.52	55.00	24.06	295,568,480						
msn-money	vrx	-0.34%	53.34	53.07	-0.18	696,549	53.62	52.80	53.52	55.00	18.77	295.57 mil	-52.29	15.83 bil	2.22%	1.19	-8.43	
nasdaq-com	vrx	0.34%	$ 53.34		0.18	696,549	$ 53.62	$ 52.80	$ 53.52	$ 55	$ 18.768	298,062,000		$ 15,898,627,080	0.71 %	$0.380000	$ -1.14	
optimum	vrx	-0.34%	53.34 ( 4:15 pm edt)	53.07	-0.18	696,549	53.62	52.80	53.52	66.31	24.06	295.57m		15.8b	0.71	0.38		
paidcontent	vrx	-0.3363%	53.34 usd	53.07	-0.1800	696,549	53.62	52.80	53.52	55.00	24.06	295,568,480						
pc-quote	vrx	-0.34%	53.34	53.07	-0.18	696,549	53.62	52.8	53.52	55.00	18.77	299,067,829	-52.47059	15,952,278,000		1.0		
personal-wealth-biz	vrx	-0.34%	53.34	53.07	-0.18	696,549	53.62	52.80	53.52	55.00	18.77				0.36	0.19	-0.852	
predictwallstreet	vrx	-0.34%	53.34		-0.18	696,549												
raymond-james	vrx	-0.34	53.34	53.07	-0.18	696,549	53.62	52.80	53.34	55.00	18.77						-1.14	
renewable-energy-world	vrx	-0.3363%	53.34 usd	53.07	-0.1800	696,549	53.62	52.80	53.52	55.00	24.06	295,568,480						
screamingmedia	vrx	-0.34%	$	open: 53.07	-0.18	2,925	$53.62	$52.80	$53.52	$55.00	$18.77		33.55	$15.77b		1.00	1.59	
scroli	vrx	%	vrx			0												
simple-stock-quotes	vrx	-0.34%	last trade: 53.34		change: -0.180													
smartmoney	vrx	(-0.34%)	53.34	$53.07	-0.18	696,549	$53.62	$52.80	$53.52	$55.00	$18.77			15,952,300	0.71%	$1.00		
stocknod	vrx	-0.3363%	53.34 usd	53.07	-0.1800	696,549	53.62	52.80	53.52	55.00	24.06	295,568,480						
stockpickr	vrx	-0.34%	$53.34 -0.18 | -0.34%	53.07	-0.18	696.55k	53.62	52.80	53.52	55.00	18.77							
stocksmart	vrx	.0 %	$50.6	28.29	0	184,230	52.15	50.5										
stocktwits	vrx	-0.34%	53.34		-0.18													
streetinsider-com	vrx	0.34%	53.34	$53.07	-0.18	696,549	$53.62	$52.80	$53.52	$66.31	$24.06						$0.00	
thecramerreport	vrx		53.34	53.07	-0.18	696549	53.62	52.80										
thestree	vrx	-0.34%	$53.34	53.07	-0.18	696549	53.62	52.8	53.52	-55.0	18.77	2.98061756e8		1.5943323328e10				
tickerspy	vrx	-0.34%	$53.34	53.07	-0.18	696,549	53.62	52.80	53.52	55.00	18.77		-52.5	15.9b	0.00%	$1.00		
tmx-quotemedia	vrx	-0.34%	53.340	53.070	-0.180	696,549	53.620	52.800	53.520	55.000	18.768	295,568,480		15,765,622,723			-0.99	
updown	vrx	-0.34%	$53.34	$53.07	-$0.18	693,449	$53.62	$52.80	$53.52	$55.00	$18.77	298.06b		$15.95b			-0.86	
wallstreetsurvivor	vrx	-0.34%	53.34	53.07	-0.18	694,949	53.62	52.80		55.00	21.92			$16b	0.70%	1.28 -	-1.06	
yahoo-finance	vrx	0.34%	53.34	53.07	0.18	696,549	53.62	52.80	53.52	55.00	18.77			15.90b				
ycharts-com	vrx	-0.34%	53.34		-0.18					66.31	24.06			16.23b	0.70%		-1.02	
zacks	vrx	(-0.34%)	53.34		-0.18	vol.  696,549	53.62	52.80		55.00	18.66							
advfn	sxt	0.05	38.76	38.27	0.02	115977	38.86	38.27										
barchart	sxt	+0.05%	38.76	38.27	+0.02	115,977	38.86	38.27	38.74	38.86	25.37		17.39	$1.94 b	2.2%	$0.84	+2.22	
barrons	sxt	0.05%	38.76	38.27	+0.02	114,058	38.86	38.27				49.42 million		$1.91 billion	2.17%	$0.21		
bloomberg	sxt	0.052%	38.760	38.270	0.020	115,977	38.860	38.270		38.86	26.00	50.061mil	17.618	1,940.376mil	2.116	0.210 regular cash	2.200	
boston-com	sxt	+0.0516%	38.76 usd	38.27	+0.0200	115,977	38.86	38.27	38.74	38.80	25.69	50,061,307						
bostonmerchant	sxt	+0.0516%	38.76 usd	38.27	+0.0200	115,977	38.86	38.27	38.74	38.80	25.69	50,061,307						
business-insider	sxt	+0.0516%	38.76 usd	38.27	+0.0200	115,977	38.86	38.27	38.74	38.80	25.69	50,061,307						
chron	sxt	+0.0516%	38.76 usd	38.27	+0.0200	115,977	38.86	38.27	38.74	38.80	25.69	50,061,307						
cio-com	sxt	+0.05%	38.76 usd	38.27	+0.0200	115,977	38.86	38.27	38.74	38.80	25.69	50,061,307	17.46	2b	2.2	0.84		
cnn-money	sxt	+0.05%today&rsquo;s change	38.76data as of 4:04pm et	38.27	+0.02	113,740	38.86	38.27	38.74				17.5	$1.9b	2.17%			
easystockalterts	sxt	0.05%	38.76	38.27	+0.02	115977	38.86	38.27	38.74	38.80	25.87		17.46				2.22	
eresearch-fidelity-com	sxt	0.05%	38.7600	38.2700	0.0200	115,977	38.8600	38.2700	38.7400	38.8000	26.0000	50,061,000	17.45	$1.94b	2.17%	$0.210000		
finance-abc7-com	sxt	+0.0516%	38.76 usd	38.27	+0.0200	115,977	38.86	38.27	38.74	38.80	25.69	50,061,307						
finance-abc7chicago-com	sxt	+0.0516%	38.76 usd	38.27	+0.0200	115,977	38.86	38.27	38.74	38.80	25.69	50,061,307						
financial-content	sxt	+0.0516%	38.76 usd	38.27	+0.0200	115,977	38.86	38.27	38.74	38.80	25.69	50,061,307						
finapps-forbes-com	sxt	0.1%	$38.76	38.27	0.02	115,977	38.86	38.27	38.74	38.80	26.00	50 mil	17.5	2 bil	2.2	0.84	2.22	
finviz	sxt	0.05%	38.76			115,977			38.74	-0.10%	52.82%	50.06m	17.45	1.94b		0.84	2.22	
fool	sxt	+0.05%	$38.76	$38.27	0.02	114,058	$38.86	$38.27	$38.74	$38.80	$26.00		17.00	$1.94b	2.90%	0.84		
foxbusiness	sxt		$38.76		+0.02	115,977			$38.74									
google-finance	sxt	(0.05%)	38.76	38.27	+0.02	115,977.00	38.86	38.27		38.86	26.00	50.06m	17.46	1.94b	2.17	0.21	2.22	
howthemarketworks	sxt	0.052%	38.76	38.27	0.02	114,058	38.86	38.27	38.74									
hpcwire	sxt	+0.0516%	38.76 usd	38.27	+0.0200	115,977	38.86	38.27	38.74	38.80	25.69	50,061,307						
insidestocks	sxt	+0.05%	38.76	38.27	+0.02	114058	38.86	38.27					price earnings ratio: 17.62					
investopedia	sxt	+0.05 %	$38.76	38.27	+0.02				38.74									
investorguide	sxt	+0.05%	38.76	38.27	+0.02		38.86	38.27		38.80	26.00		17.46	1.940b			2.219	
marketintellisearch	sxt	0.05 %	$38.76	$38.27	0.02	100.30k	$38.86	$38.27	$38.74			50.06m	17.45	1.94b	2.17 %		2.22	
marketwatch	sxt	+0.05%	$38.76	open: 38.27	+0.02	1,695	$38.86	$38.27	$38.74	$38.86	$26.00		17.54	$1.91b	2.17%	0.21	2.21	
minyanville	sxt	+0.0516%	38.76 usd	38.27	+0.0200	115,977	38.86	38.27	38.74	38.80	25.69	50,061,307						
msn-money	sxt	+0.05%	38.76	38.27	+0.02	115,977	38.86	38.27	38.74	38.80	26.00	50.06 mil	17.46	1.94 bil	2.17%	0.84	2.22	
nasdaq-com	sxt	0.05%	$ 38.76		0.02	115,977	$ 38.86	$ 38.27	$ 38.74	$ 38.80	$ 26	50,061,000	17.46	$ 1,940,364,360	2.17 %	$0.840000	$ 2.22	
optimum	sxt	+0.05%	38.76 ( 4:15 pm edt)	38.27	+0.02	115,977	38.86	38.27	38.74	38.80	25.87	50.06m	17.5	1.9b	2.17	0.84	2.22	
paidcontent	sxt	+0.0516%	38.76 usd	38.27	+0.0200	115,977	38.86	38.27	38.74	38.80	25.69	50,061,307						
pc-quote	sxt	0.05%	38.76	38.27	0.02	115,977	38.86	38.27	38.74	38.80	26.00	50,035,170	17.45045	1,939,363,000		0.21		
personal-wealth-biz	sxt	+0.05%	38.76	38.27		115,977	38.86	38.27	38.74	38.80	26.00		17.46		2.12	0.82	2.219	
predictwallstreet	sxt	+0.05%	38.76		+0.02	115,977												
raymond-james	sxt	0.05	38.76	38.27	0.02	115,977	38.86	38.27	38.76	38.80	26.00		17.46				2.22	
renewable-energy-world	sxt	+0.0516%	38.76 usd	38.27	+0.0200	115,977	38.86	38.27	38.74	38.80	25.69	50,061,307						
screamingmedia	sxt	+0.05%	$	open: 38.27	+0.02	1,695	$38.86	$38.27	$38.74	$38.86	$26.00		17.54	$1.91b	2.17%	0.21	2.21	
scroli	sxt	%	sxt			0												
simple-stock-quotes	sxt	+0.05%	last trade: 38.76		change: 0.020								p/e ratio: 17.46					
smartmoney	sxt	(0.05%)	38.76	$38.27	0.02	115,977	$38.86	$38.27	$38.74	$38.80	$26.00			1,939,400	2.17%	$0.21		
stocknod	sxt	+0.0516%	38.76 usd	38.27	+0.0200	115,977	38.86	38.27	38.74	38.80	25.69	50,061,307						
stockpickr	sxt	0.05%	$38.76 0.02 | 0.05%	38.27	0.02	115.98k	38.86	38.27	38.74	38.80	26.00							
stocksmart	sxt	.0 %	$37.43	37.12	0	28,598	38.43	37.43										
stocktwits	sxt	0.05%	38.76		+0.02													
streetinsider-com	sxt	0.05%	38.76	$38.27	+0.02	115,977	$38.86	$38.27	$38.74	$38.80	$25.87		17.46				$2.22	
thecramerreport	sxt		38.76	38.27	+0.02	115977	38.86	38.27										
thestree	sxt	0.05%	$38.76	38.27	0.02	115977	38.86	38.27	38.74	-38.8	26.0	5.0061307e7		1.914844993e9				
tickerspy	sxt	0.05%	$38.76	38.27	+0.02	115,977	38.86	38.27	38.74	38.80	26.00		17.5	1.9b	2.17%	$0.21		
tmx-quotemedia	sxt	0.05%	38.760	38.270	0.020	115,977	38.860	38.270	38.740	38.800	26.000	50,061,307	17.50	1,940,376,259	2.168	0.210 usd	2.22	
updown	sxt	0.05%	$38.76	$38.27	$0.02	113,740	$38.86	$38.27	$38.74	$38.80	$26.00	50.06b	17.36	$1.93b			2.23	
wallstreetsurvivor	sxt	0.05%	38.76	38.27	0.02	114,058	38.86	38.27		38.80	26.45		17.50	$2b	2.20%	0.79 -	2.17	
yahoo-finance	sxt	0.05%	38.76	38.27	0.02	115,977	38.86	38.27	38.74	38.86	26.00		17.47	1.94b	2.20%	0.84	2.22	
ycharts-com	sxt	+0.08%	38.76		+0.03					38.80	25.87		17.46	1.94b	2.30%		2.22	
zacks	sxt	(0.05%)	38.76		0.02	vol.  115,977	38.86	38.27		38.86	25.87		17.61	1.94 b	2.17	0.84	2.2	
advfn	pgnx	-0.52	7.63	7.55	-0.04	30912	7.665	7.55										
barchart	pgnx	-0.52%	7.63	7.57	-0.04	34,349	7.66	7.55	7.67	8.69	4.00		0.00	$254.54 m			-2.25	
barrons	pgnx	0.52%	7.63	7.55	-0.04	30,912	7.665	7.55				32.59 million		$249.55 million	pgnx has not issued dividends in more than 1 year.			
bloomberg	pgnx	-0.522%	7.630	7.550	-0.040	30,912	7.665	7.550		8.69	4.00	33.542mil		255.928mil			-2.250	
boston-com	pgnx	-0.5215%	7.630 usd	7.550	-0.0400	30,912	7.665	7.550	7.670	8.690	4.000	33,542,346						
bostonmerchant	pgnx	-0.5215%	7.630 usd	7.550	-0.0400	30,912	7.665	7.550	7.670	8.690	4.000	33,542,346						
business-insider	pgnx	-0.5215%	7.630 usd	7.550	-0.0400	30,912	7.665	7.550	7.670	8.690	4.000	33,542,346						
chron	pgnx	-0.5215%	7.630 usd	7.550	-0.0400	30,912	7.665	7.550	7.670	8.690	4.000	33,542,346						
cio-com	pgnx	-0.52%	7.630 usd	7.550	-0.0400	30,912	7.665	7.550	7.670	8.690	4.000	33,542,346		256m				
cnn-money	pgnx	-0.52%	7.63	7.55	-0.04	30,912	7.67	7.55	7.67				nm	$255.9m				
easystockalterts	pgnx	-0.53%	7.63	7.55	-0.04	30912	7.67	7.55	7.67	8.69	4.00						-2.25	
eresearch-fidelity-com	pgnx	-0.52%	7.6300	7.5500	-0.0400	30,912	7.6650	7.5500	7.6700	8.6900	4.0000	33,542,000	nm	$257.27m				
finance-abc7-com	pgnx	-0.5215%	7.630 usd	7.550	-0.0400	30,912	7.665	7.550	7.670	8.690	4.000	33,542,346						
finance-abc7chicago-com	pgnx	-0.5215%	7.630 usd	7.550	-0.0400	30,912	7.665	7.550	7.670	8.690	4.000	33,542,346						
financial-content	pgnx	-0.5215%	7.630 usd	7.550	-0.0400	30,912	7.665	7.550	7.670	8.690	4.000	33,542,346						
finapps-forbes-com	pgnx	-0.5%	$7.63	7.55	-0.04	30,912	7.66	7.55	7.67	8.69	4.00	34 mil		256 mil	0.0	0.00	-2.25	
finviz	pgnx	-0.52%	7.63			30,912			7.67	-12.20%	90.75%	33.54m		255.91m			-2.25	
fool	pgnx	-0.52%	$7.63	$7.55	-0.04	27,770	$7.66	$7.55	$7.67	$8.69	$4.00		0.00	$255.93m				
foxbusiness	pgnx		$7.63		-0.04	30,912			$7.67									
google-finance	pgnx	(-0.52%)	7.63	7.55	-0.04	30,912.00	7.66	7.55		8.69	4.00	33.54m		255.93m			-2.25	
howthemarketworks	pgnx	-0.522%	7.63	7.55	-0.04	27,770	7.665	7.55	7.67									
hpcwire	pgnx	-0.5215%	7.630 usd	7.550	-0.0400	30,912	7.665	7.550	7.670	8.690	4.000	33,542,346						
insidestocks	pgnx	-0.52%	7.63	7.57	-0.04	30912	7.66	7.55										
investopedia	pgnx	-0.52 %	$7.63	7.55	-0.04				7.67									
investorguide	pgnx	-0.52%	7.63	7.55	-0.04		7.665	7.55		8.69	4.00			255.9m			-2.253	
marketintellisearch	pgnx	-0.52 %	$7.63	$7.55	-0.04	31.50k	$7.67	$7.55	$7.67			33.54m	0.00	0.26b	0.0 %		-2.25	
marketwatch	pgnx	-0.52%	$7.63	open: 7.55	-0.04	3,142	$7.67	$7.55	$7.67	$8.69	$4.00			$249.55m				
minyanville	pgnx	-0.5215%	7.630 usd	7.550	-0.0400	30,912	7.665	7.550	7.670	8.690	4.000	33,542,346						
msn-money	pgnx	-0.52%	7.63	7.55	-0.04	30,912	7.67	7.55	7.67	8.69	4.00	33.54 mil	-3.39	257.27 mil			-2.25	
nasdaq-com	pgnx	0.52%	$ 7.63	$ 7.55	0.04	30,912	$ 7.665	$ 7.55	$ 7.67	$ 8.69	$ 4	33,542,000		$ 255,925,460			$ -2.25	
optimum	pgnx	-0.52%	7.63 ( 4:30 pm edt)	7.55	-0.04	30,912	7.67	7.55	7.67	8.69	4.00	33.54m		255.9m			-2.25	
paidcontent	pgnx	-0.5215%	7.630 usd	7.550	-0.0400	30,912	7.665	7.550	7.670	8.690	4.000	33,542,346						
pc-quote	pgnx	-0.52%	7.63	7.55	-0.04	30,912	7.665	7.55	7.67	8.69	4.00	33,717,837	-3.40889	257,267,000				
personal-wealth-biz	pgnx	-0.52%	7.63	7.55	-0.04	30,912	7.665	7.55	7.67	8.69	4.00					0.00	-2.253	
predictwallstreet	pgnx	-0.52%	7.63		-0.04	30,912												
raymond-james	pgnx	-0.52	7.63	7.55	-0.04	30,912	7.67	7.55	7.63	8.69	4.00						-2.25	
renewable-energy-world	pgnx	-0.5215%	7.630 usd	7.550	-0.0400	30,912	7.665	7.550	7.670	8.690	4.000	33,542,346						
screamingmedia	pgnx	-0.52%	$	open: 7.55	-0.04	3,142	$7.67	$7.55	$7.67	$8.69	$4.00			$249.55m				
scroli	pgnx	%	pgnx			0												
simple-stock-quotes	pgnx	-0.52%	last trade: 7.63		change: -0.040													
smartmoney	pgnx	(-0.52%)	7.63	$7.55	-0.04	30,912	$7.66	$7.55	$7.67	$8.69	$4.00			256,900	0.00%	$0.00		
stocknod	pgnx	-0.5215%	7.630 usd	7.550	-0.0400	30,912	7.665	7.550	7.670	8.690	4.000	33,542,346						
stockpickr	pgnx	-0.52%	$7.63 -0.04 | -0.52%	7.55	-0.04	30.91k	7.66	7.55	7.67	8.69	4.00							
stocksmart	pgnx	.0 %	$7.85	5.38	0	4,987	8.2	7.83										
stocktwits	pgnx	-0.65%	7.62		-0.05													
streetinsider-com	pgnx	0.52%	7.63	$7.55	-0.04	30,912	$7.67	$7.55	$7.67	$8.69	$4.00						$-2.25	
thecramerreport	pgnx		7.63	7.55	-0.04	30912	7.665	7.55										
thestree	pgnx	-0.52%	$7.63	7.55	-0.04	30912	7.66	7.55	7.67	-8.69	4.0	3.3542346e7		2.49555054e8				
tickerspy	pgnx	-0.52%	$7.63	7.55	-0.04	30,912	7.67	7.55	7.67	8.69	4.00		-3.4	255.8m	0.00%	$0.00		
tmx-quotemedia	pgnx	-0.52%	7.630	7.550	-0.040	30,912	7.665	7.550	7.670	8.690	4.000	33,542,346		255,928,100			-2.25	
updown	pgnx	-0.52%	$7.63	$7.55	-$0.04	27,770	$7.67	$7.55	$7.67	$8.69	$4.00	33.54b		$257m			-2.25	
wallstreetsurvivor	pgnx	-0.52%	7.63	7.55	-0.04	27,770	7.67	7.55		8.69	4.00			$257m			-2.14	
yahoo-finance	pgnx	0.52%	7.63	7.55	0.04	30,912	7.67	7.55	7.67	8.69	4.00			255.93m			-2.25	
ycharts-com	pgnx	-0.65%	7.62		-0.05					8.69	4.00			254.20m	0.00%		-2.25	
zacks	pgnx	(-0.52%)	7.63		-0.04	vol.  30,912	7.67	7.55		8.69	4.00			257.27 m	0.00	0.00	-2.25	
advfn	wgov																	
barrons	wgov	1.07%	36.73	35.71	+0.39	266,640	36.88	35.71				69.86 million		$2.47 billion	0.76%	$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	+1.07%today&rsquo;s change	36.73data as of 3:59pm et	35.71	+0.39	267,240	36.88	35.71	36.34				21.6	$2.5b	0.76%			
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	(1.07%)	36.73	35.71	+0.39	267,240.00	36.88	35.71		39.52	25.55	68.78m	21.63	2.53b	0.76	0.07	1.70	
howthemarketworks	wgov																	
hpcwire	wgov																	
insidestocks	wgov																	
investorguide	wgov		0.00															
marketintellisearch	wgov	-2.74 %	$1.42	$1.43	-0.04	1582.70k	$1.46	$1.40	$1.46						%			
marketwatch	wgov	+1.07%	$36.72	open: 35.71	+0.39	5,962	$36.88	$35.71	$36.34	$39.52	$25.55		177.10	$2.47b	0.76%	0.07	0.21	
minyanville	wgov																	
msn-money	wgov	+1.07%	36.73	35.71	+0.39	267,240	36.88	35.71	36.34	39.52	25.55	68.78 mil	21.48	2.5 bil	0.77%	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	+1.07%	$	open: 35.71	+0.39	5,962	$36.88	$35.71	$36.34	$39.52	$25.55		177.10	$2.47b	0.76%	0.07	0.21	
scroli	wgov	%	wgov			0												
simple-stock-quotes	wgov		last trade: 0.00		change: 0.000													
smartmoney	wgov																	
stocknod	wgov																	
stockpickr	wgov	-0.30%	$32.89 -0.10 | -0.30%	33.40	-0.10	206.67k	33.63	32.63	32.99	39.52	24.44							
stocksmart	wgov	.0 %	$33	37.54	0	39,663	35.52	32.91										
stocktwits	wgov	1.02%	36.71		+0.37													
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	1.07%	36.73	35.71	0.39	267,140	36.88	35.71		39.52	24.44		21.20	$2b	0.80%	0.24 -	1.59	
ycharts-com	wgov	+1.37%	36.34		+0.49					39.52	24.78							
zacks	wgov																	
advfn	anth	-1.22	8.08	8.14	-0.1	114564	8.22	7.94										
barchart	anth	-1.46%	8.08	8.14	-0.12	117,452	8.22	7.94	8.20	9.08	2.82		0.00	$265.91 m			-1.68	
barrons	anth	1.46%	8.08	8.14	-0.12	114,564	8.22	7.94				22.91 million		$383.18 million	anth has not issued dividends in more than 1 year.			
bloomberg	anth	-1.463%	8.080	8.140	-0.120	114,564	8.220	7.940		9.08	2.82	32.974mil		266.432mil			-1.680	
boston-com	anth	-1.463%	8.080 usd	8.140	-0.1200	114,564	8.220	7.940	8.200	9.080	2.820	32,974,267						
bostonmerchant	anth	-1.463%	8.080 usd	8.140	-0.1200	114,564	8.220	7.940	8.200	9.080	2.820	32,974,267						
business-insider	anth	-1.463%	8.080 usd	8.140	-0.1200	114,564	8.220	7.940	8.200	9.080	2.820	32,974,267						
chron	anth	-1.463%	8.080 usd	8.140	-0.1200	114,564	8.220	7.940	8.200	9.080	2.820	32,974,267						
cio-com	anth	-1.46%	8.080 usd	8.140	-0.1200	114,564	8.220	7.940	8.200	9.080	2.820	32,974,267		266m				
cnn-money	anth	-1.46%	8.08	8.14	-0.12	114,564	8.22	7.94	8.20				nm	$266.4m				
easystockalterts	anth	-1.47%	8.08	8.14	-0.12	114564	8.22	7.94	8.20	9.08	2.82						-1.64	
eresearch-fidelity-com	anth	-1.46%	8.0800	8.1400	-0.1200	114,564	8.2200	7.9400	8.2000	9.0800	2.8200	39,641,000	nm	$325.06m				
finance-abc7-com	anth	-1.463%	8.080 usd	8.140	-0.1200	114,564	8.220	7.940	8.200	9.080	2.820	32,974,267						
finance-abc7chicago-com	anth	-1.463%	8.080 usd	8.140	-0.1200	114,564	8.220	7.940	8.200	9.080	2.820	32,974,267						
financial-content	anth	-1.463%	8.080 usd	8.140	-0.1200	114,564	8.220	7.940	8.200	9.080	2.820	32,974,267						
finapps-forbes-com	anth	-1.5%	$8.08	8.14	-0.12	114,564	8.22	7.94	8.20	9.08	2.82	40 mil		320 mil	0.0	0.00	-1.68	
finviz	anth	-1.46%	8.08			114,564			8.20	-11.01%	186.52%	32.84m		265.35m			-1.68	
fool	anth	-1.46%	$8.08	$8.14	-0.12	114,064	$8.22	$7.94	$8.20	$9.08	$2.82		0.00	$266.43m				
foxbusiness	anth		$8.08		-0.12	114,564			$8.20									
google-finance	anth	(-1.46%)	8.08	8.14	-0.12	114,564.00	8.22	7.94		9.08	2.82	39.64m		320.30m			-1.49	
howthemarketworks	anth	-1.463%	8.08	8.14	-0.12	112,628	8.22	7.94	8.2									
hpcwire	anth	-1.463%	8.080 usd	8.140	-0.1200	114,564	8.220	7.940	8.200	9.080	2.820	32,974,267						
insidestocks	anth	-1.46%	8.08	8.14	-0.12	114564	8.22	7.94										
investopedia	anth	-1.46 %	$8.08	8.14	-0.12				8.20									
marketintellisearch	anth	-1.46 %	$8.08	$8.14	-0.12	111.90k	$8.22	$7.94	$8.20			32.84m	0.00	0.27b	0.0 %		-1.68	
marketwatch	anth	-1.46%	$8.08	open: 8.14	-0.12	1,536	$8.22	$7.94	$8.20	$9.08	$2.82			$383.18m				
minyanville	anth	-1.463%	8.080 usd	8.140	-0.1200	114,564	8.220	7.940	8.200	9.080	2.820	32,974,267						
msn-money	anth	-1.46%	8.08	8.14	-0.12	114,564	8.22	7.94	8.20	9.08	2.82	39.64 mil	-5.42	325.06 mil			-1.68	
nasdaq-com	anth	1.46%	$ 8.08	$ 8.14	0.12	114,564	$ 8.22	$ 7.94	$ 8.20	$ 9.08	$ 2.82	32,974,000		$ 266,429,920			$ -1.68	
optimum	anth	-1.46%	8.08 ( 4:30 pm edt)	8.14	-0.12	114,564	8.22	7.94	8.20	9.08	2.82	32.97m		266.4m			-1.64	
paidcontent	anth	-1.463%	8.080 usd	8.140	-0.1200	114,564	8.220	7.940	8.200	9.080	2.820	32,974,267						
pc-quote	anth	-1.46%	8.08	8.14	-0.12	114,564	8.22	7.94	8.2	9.08	2.82	40,229,728	-5.50336	325,056,000				
personal-wealth-biz	anth	-1.46%	8.08	8.14	-0.12	114,564	8.22	7.94	8.20	9.08	2.82					0.00	-1.722	
predictwallstreet	anth	-1.46%	8.02		-0.12	114,564												
raymond-james	anth	-1.46	8.08	8.14	-0.12	114,564	8.22	7.94	8.08	9.08	2.82						-1.68	
renewable-energy-world	anth	-1.463%	8.080 usd	8.140	-0.1200	114,564	8.220	7.940	8.200	9.080	2.820	32,974,267						
screamingmedia	anth	-1.46%	$	open: 8.14	-0.12	1,536	$8.22	$7.94	$8.20	$9.08	$2.82			$383.18m				
scroli	anth	%	anth			0												
simple-stock-quotes	anth	-1.46%	last trade: 8.08		change: -0.120													
smartmoney	anth	(-1.46%)	8.08	$8.14	-0.12	114,564	$8.22	$7.94	$8.20	$9.08	$2.82			270,400	0.00%	$0.00		
stocknod	anth	-1.463%	8.080 usd	8.140	-0.1200	114,564	8.220	7.940	8.200	9.080	2.820	32,974,267						
stockpickr	anth	-1.46%	$8.08 -0.12 | -1.46%	8.14	-0.12	114.56k	8.22	7.94	8.20	9.08	2.82							
stocksmart	anth	.0 %	$7.7	4.89	0	2,535	7.92	7.6										
stocktwits	anth	-1.22%	8.10		-0.10													
streetinsider-com	anth	1.46%	8.08	$8.14	-0.12	114,564	$8.22	$7.94	$8.20	$9.08	$2.82						$-1.64	
thecramerreport	anth		8.08	8.14	-0.12	114564	8.22	7.94										
thestree	anth	-1.46%	$8.08	8.14	-0.12	114564	8.22	7.94	8.2	-9.08	2.82	3.2974267e7		2.73686416e8				
tickerspy	anth	-1.46%	$8.08	8.14	-0.12	114,564	8.22	7.94	8.20	9.08	2.82		-5.5	269.8m	0.00%	$0.00		
tmx-quotemedia	anth	-1.46%	8.080	8.140	-0.120	114,564	8.220	7.940	8.200	9.080	2.820	32,974,267		266,432,077			-1.64	
updown	anth	-1.46%	$8.08	$8.14	-$0.12	112,528	$8.22	$7.94	$8.20	$9.08	$2.82	32.97b		$270m			-1.72	
wallstreetsurvivor	anth	-1.46%	8.08	8.14	-0.12	112,628	8.22	7.94		9.08	2.82			$270m			-1.76	
yahoo-finance	anth	1.46%	8.08	8.14	0.12	114,564	8.22	7.94	8.20	9.08	2.82			266.43m			-1.72	
ycharts-com	anth	-1.22%	8.10		-0.10					9.08	2.82			266.57m	0.00%		-1.68	
zacks	anth	(-1.46%)	8.08		-0.12	vol.  114,564	8.22	7.94		9.08	2.82			325.06 m	0.00	0.00	-1.68	
advfn	wr	-0.51	27.07	27.05	-0.14	664933	27.14	26.93										
barchart	wr	-0.51%	27.07	27.05	-0.14	664,933	27.14	26.93	27.21	27.64	21.34		15.11	$3.07 b	4.71%	$1.28	+1.80	
barrons	wr	0.51%	27.07	27.05	-0.14	664,091	27.14	26.93				111.63 million		$3.09 billion	4.73%	$0.32		
bloomberg	wr	-0.515%	27.070	27.050	-0.140	664,933	27.140	26.930		27.98	22.30	113.690mil	15.039	3,077.591mil	4.653	0.320 regular cash	1.800	
boston-com	wr	-0.5145%	27.07 usd	27.05	-0.1400	664,933	27.14	26.93	27.21	27.98	21.45	113,690,101						
bostonmerchant	wr	-0.5145%	27.07 usd	27.05	-0.1400	664,933	27.14	26.93	27.21	27.98	21.45	113,690,101						
business-insider	wr	-0.5145%	27.07 usd	27.05	-0.1400	664,933	27.14	26.93	27.21	27.98	21.45	113,690,101						
chron	wr	-0.5145%	27.07 usd	27.05	-0.1400	664,933	27.14	26.93	27.21	27.98	21.45	113,690,101						
cio-com	wr	-0.51%	27.07 usd	27.05	-0.1400	664,933	27.14	26.93	27.21	27.98	21.45	113,690,101	15.12	3b	4.7	1.28		
cnn-money	wr	-0.51%	27.07	27.05	-0.14	664,933	27.14	26.93	27.21				15.1	$3.1b	4.73%			
easystockalterts	wr	-0.52%	27.07	27.05	-0.14	664933	27.14	26.93	27.21	27.98	21.71		15.12				1.79	
eresearch-fidelity-com	wr	-0.51%	27.0700	27.0500	-0.1400	664,933	27.1400	26.9300	27.2100	27.9800	22.2950	113,690,000	15.20	$3.09b	4.70%	$0.320000		
finance-abc7-com	wr	-0.5145%	27.07 usd	27.05	-0.1400	664,933	27.14	26.93	27.21	27.98	21.45	113,690,101						
finance-abc7chicago-com	wr	-0.5145%	27.07 usd	27.05	-0.1400	664,933	27.14	26.93	27.21	27.98	21.45	113,690,101						
financial-content	wr	-0.5145%	27.07 usd	27.05	-0.1400	664,933	27.14	26.93	27.21	27.98	21.45	113,690,101						
finapps-forbes-com	wr	-0.5%	$27.07	27.05	-0.14	664,933	27.14	26.93	27.21	27.98	22.29	114 mil	15.0	3 bil	4.7	1.28	1.80	
finviz	wr	-0.51%	27.07			664,933			27.21	-2.08%	27.57%	113.74m	15.04	3.08b		1.28	1.80	
fool	wr	-0.51%	$27.07	$27.05	-0.14	664,091	$27.14	$26.93	$27.21	$27.98	$22.30		15.10	$3.08b	5.60%	1.28		
foxbusiness	wr		$27.07		-0.14	664,933			$27.21									
google-finance	wr	(-0.51%)	27.07	27.05	-0.14	664,933.00	27.14	26.93		27.98	22.30	113.69m	15.06	3.08b	4.73	0.32	1.80	
howthemarketworks	wr	-0.515%	27.07	27.05	-0.14	664,091	27.14	26.93	27.21									
hpcwire	wr	-0.5145%	27.07 usd	27.05	-0.1400	664,933	27.14	26.93	27.21	27.98	21.45	113,690,101						
insidestocks	wr	-0.51%	27.07	27.05	-0.14	664091	27.14	26.93					price earnings ratio: 15.04					
investopedia	wr	-0.51 %	$27.07	27.05	-0.14				27.21									
investorguide	wr	-0.51%	27.07	27.05	-0.14		27.14	26.93		27.98	22.30		15.18	3.078b			1.792	
marketintellisearch	wr	-0.51 %	$27.07	$27.05	-0.14	415.20k	$27.14	$26.93	$27.21			113.74m	15.12	3.09b	4.7 %		1.80	
marketwatch	wr	-0.51%	$27.07	open: 27.05	-0.14	20,447	$27.14	$26.93	$27.21	$27.98	$22.43		15.64	$3.09b	4.73%	0.32	1.73	
minyanville	wr	-0.5145%	27.07 usd	27.05	-0.1400	664,933	27.14	26.93	27.21	27.98	21.45	113,690,101						
msn-money	wr	-0.51%	27.07	27.05	-0.14	664,933	27.14	26.93	27.21	27.98	22.30	113.74 mil	14.96	3.1 bil	4.70%	1.28	1.80	
nasdaq-com	wr	0.51%	$ 27.07		0.14	664,933	$ 27.14	$ 26.93	$ 27.21	$ 27.98	$ 22.295	113,690,000	15.04	$ 3,077,588,300	4.7 %	$1.280000	$ 1.80	
optimum	wr	-0.51%	27.07 ( 4:15 pm edt)	27.05	-0.14	664,933	27.14	26.93	27.21	27.98	21.71	113.69m	15.1	3.1b	4.73	1.28	1.79	
paidcontent	wr	-0.5145%	27.07 usd	27.05	-0.1400	664,933	27.14	26.93	27.21	27.98	21.45	113,690,101						
pc-quote	wr	-0.51%	27.07	27.05	-0.14	664,933	27.14	26.93	27.21	27.98	22.30	114,277,983	15.03315	3,093,505,000		0.32		
personal-wealth-biz	wr	-0.51%	27.07	27.05	-0.14	664,933	27.14	26.93	27.21	27.98	22.30		15.18		4.63	1.26	1.792	
predictwallstreet	wr	-0.51%	27.07		-0.14	664,933												
raymond-james	wr	-0.51	27.07	27.05	-0.14	664,933	27.14	26.93	27.07	27.98	22.30		15.04				1.80	
renewable-energy-world	wr	-0.5145%	27.07 usd	27.05	-0.1400	664,933	27.14	26.93	27.21	27.98	21.45	113,690,101						
screamingmedia	wr	-0.51%	$	open: 27.05	-0.14	20,447	$27.14	$26.93	$27.21	$27.98	$22.43		15.64	$3.09b	4.73%	0.32	1.73	
scroli	wr	%	wr			0												
simple-stock-quotes	wr	-0.51%	last trade: 27.07		change: -0.140								p/e ratio: 15.18					
smartmoney	wr	(-0.51%)	27.07	$27.05	-0.14	664,933	$27.14	$26.93	$27.21	$27.98	$22.30			3,093,500	4.70%	$0.32		
stocknod	wr	-0.5145%	27.07 usd	27.05	-0.1400	664,933	27.14	26.93	27.21	27.98	21.45	113,690,101						
stockpickr	wr	-0.51%	$27.07 -0.14 | -0.51%	27.06	-0.14	664.93k	27.14	26.93	27.21	27.98	22.30							
stocksmart	wr	.0 %	$26.895	25.22	0	101,114	27.28	26.895										
stocktwits	wr	-0.52%	27.07		-0.14													
streetinsider-com	wr	0.51%	27.07	$27.05	-0.14	664,933	$27.14	$26.93	$27.21	$27.98	$21.71		15.12				$1.79	
thecramerreport	wr		27.07	27.05	-0.14	664933	27.14	26.93										
thestree	wr	-0.51%	$27.07	27.06	-0.14	664933	27.14	26.93	27.21	-27.98	22.3	1.13690101e8		3.091233846e9				
tickerspy	wr	-0.51%	$27.07	27.05	-0.14	664,933	27.14	26.93	27.21	27.98	22.30		15.0	3.0b	4.70%	$0.32		
tmx-quotemedia	wr	-0.51%	27.070	27.050	-0.140	664,933	27.140	26.930	27.210	27.980	22.430	113,690,101	15.20	3,077,591,034	4.728	0.320 usd	1.79	
updown	wr	-0.51%	$27.07	$27.05	-$0.14	643,409	$27.14	$26.93	$27.21	$27.98	$22.30	113.69b	15.00	$3.09b			1.81	
wallstreetsurvivor	wr	-0.51%	27.07	27.05	-0.14	664,091	27.14	26.93		27.98	23.24		15.20	$3b	4.70%	1.24 -	1.80	
yahoo-finance	wr	0.51%	27.07	27.05	0.14	664,933	27.14	26.93	27.21	27.98	22.30		15.11	3.08b	4.70%	1.28	1.79	
ycharts-com	wr	-0.51%	27.07		-0.14					27.98	21.71		15.04	3.07b	4.93%		1.80	
zacks	wr	(-0.51%)	27.07		-0.14	vol.  664,933	27.14	26.93		27.98	21.71		15.12	3.09 b	4.70	1.28	1.8	
advfn	endp	-0.14	41.47	41.21	-0.06	894107	41.5	40.61										
barchart	endp	-0.14%	41.47	41.28	-0.06	851,061	41.50	40.61	41.53	44.53	22.66		11.19	$4.86 b			+2.14	
barrons	endp	0.14%	41.47	41.21	-0.06	879,928	41.50	40.61				117.95 million		$4.86 billion	endp has not issued dividends in more than 1 year.			
bloomberg	endp	-0.144%	41.470	41.210	-0.060	894,107	41.500	40.610		44.53	22.66	116.547mil	14.602	4,833.185mil			2.840	
boston-com	endp	-0.1445%	41.47 usd	41.21	-0.0600	893,607	41.50	40.61	41.53	44.53	22.08	116,546,527						
bostonmerchant	endp	-0.1445%	41.47 usd	41.21	-0.0600	893,607	41.50	40.61	41.53	44.53	22.08	116,546,527						
business-insider	endp	-0.1445%	41.47 usd	41.21	-0.0600	893,607	41.50	40.61	41.53	44.53	22.08	116,546,527						
chron	endp	-0.1445%	41.47 usd	41.21	-0.0600	893,607	41.50	40.61	41.53	44.53	22.08	116,546,527						
cio-com	endp	-0.14%	41.47 usd	41.21	-0.0600	893,607	41.50	40.61	41.53	44.53	22.08	116,546,527	19.38	5b				
cnn-money	endp	-0.14%	41.47	41.21	-0.06	880,328	41.50	40.61	41.53				19.4	$4.8b				
easystockalterts	endp	-0.15%	41.47	41.21	-0.06	879528	41.50	40.61	41.53	44.53	22.38		19.38				2.14	
eresearch-fidelity-com	endp	-0.14%	41.4700	41.2100	-0.0600	894,107	41.5000	40.6100	41.5300	44.5300	22.6600	116,547,000	19.59	$4.86b				
finance-abc7-com	endp	-0.1445%	41.47 usd	41.21	-0.0600	893,607	41.50	40.61	41.53	44.53	22.08	116,546,527						
finance-abc7chicago-com	endp	-0.1445%	41.47 usd	41.21	-0.0600	893,607	41.50	40.61	41.53	44.53	22.08	116,546,527						
financial-content	endp	-0.1445%	41.47 usd	41.21	-0.0600	893,607	41.50	40.61	41.53	44.53	22.08	116,546,527						
finapps-forbes-com	endp	-0.1%	$41.47	41.21	-0.06	894,107	41.50	40.61	41.53	44.53	22.66	117 mil	19.5	5 bil	0.0	0.00	2.13	
finviz	endp	-0.14%	41.47			880,228			41.53	-6.87%	83.01%	116.55m	19.41	4.84b			2.14	
fool	endp	-0.14%	$41.47	$41.21	-0.06	880,328	$41.50	$40.61	$41.53	$44.53	$22.66		19.10	$4.83b				
foxbusiness	endp		$41.47		-0.06	895,947			$41.53									
google-finance	endp	(-0.14%)	41.47	41.21	-0.06	894,107.00	41.50	40.61		44.53	22.66	116.55m	19.38	4.83b			2.14	
howthemarketworks	endp	-0.144%	41.47	41.21	-0.06	893,607	41.5	40.61	41.53									
hpcwire	endp	-0.1445%	41.47 usd	41.21	-0.0600	893,607	41.50	40.61	41.53	44.53	22.08	116,546,527						
insidestocks	endp	-0.14%	41.47	41.28	-0.06	828596	41.50	40.61					price earnings ratio: 11.12					
investopedia	endp	-0.14 %	$41.47	41.21	-0.06				41.53									
investorguide	endp	-0.14%	41.47	41.21	-0.06		41.50	40.61		44.53	22.66		19.33	4.833b			2.148	
marketintellisearch	endp	-0.12 %	$41.48	$41.21	-0.05	874.60k	$41.50	$40.61	$41.53			116.55m	19.41	4.84b	0.0 %		2.14	
marketwatch	endp	-0.14%	$41.46	open: 41.21	-0.06	15,284	$41.50	$40.61	$41.53	$44.53	$22.66		19.68	$4.86b			2.11	
minyanville	endp	-0.1445%	41.47 usd	41.21	-0.0600	893,607	41.50	40.61	41.53	44.53	22.08	116,546,527						
msn-money	endp	-0.14%	41.47	41.21	-0.06	894,107	41.50	40.61	41.53	44.53	22.66	116.55 mil	19.29	4.84 bil			2.14	
nasdaq-com	endp	0.14%	$ 41.47	$ 41.21	0.06	894,107	$ 41.50	$ 40.61	$ 41.53	$ 44.53	$ 22.66	116,547,000	19.38	$ 4,833,204,090			$ 2.14	
optimum	endp	-0.14%	41.47 ( 4:00 pm edt)	41.21	-0.06	879,528	41.50	40.61	41.53	44.53	22.38	116.55m	19.4	4.8b			2.14	
paidcontent	endp	-0.1445%	41.47 usd	41.21	-0.0600	893,607	41.50	40.61	41.53	44.53	22.08	116,546,527						
pc-quote	endp	-0.14%	41.47	41.21	-0.06	895,947	41.5	40.61	41.53	44.53	22.66	116,723,639	19.31628	4,840,529,000				
personal-wealth-biz	endp	-0.14%	41.47	41.21	-0.06	895,847	41.50	40.61	41.53	44.53	22.66		19.33			0.00	2.148	
predictwallstreet	endp	-0.14%	41.47		-0.06	894,107												
raymond-james	endp	-0.14	41.47	41.21	-0.06	894,107	41.50	40.61	41.47	44.53	22.66		18.94				2.19	
renewable-energy-world	endp	-0.1445%	41.47 usd	41.21	-0.0600	893,607	41.50	40.61	41.53	44.53	22.08	116,546,527						
screamingmedia	endp	-0.14%	$	open: 41.21	-0.06	15,284	$41.50	$40.61	$41.53	$44.53	$22.66		19.68	$4.86b			2.11	
scroli	endp	%	endp			0												
simple-stock-quotes	endp	-0.14%	last trade: 41.47		change: -0.060								p/e ratio: 19.33					
smartmoney	endp	(-0.14%)	41.47	$41.21	-0.06	894,107	$41.50	$40.61	$41.53	$44.53	$22.66			4,840,200	0.00%	$0.00		
stocknod	endp	-0.1445%	41.47 usd	41.21	-0.0600	893,607	41.50	40.61	41.53	44.53	22.08	116,546,527						
stockpickr	endp	-0.14%	$41.47 -0.06 | -0.14%	41.21	-0.06	894.11k	41.50	40.61	41.53	44.53	22.66							
stocksmart	endp	.0 %	$41.5	35.88	0	133,212	41.72	41.32										
stocktwits	endp	-0.19%	41.45		-0.08													
streetinsider-com	endp	0.14%	41.47	$41.21	-0.06	879,528	$41.50	$40.61	$41.53	$44.53	$22.38		19.38				$2.14	
thecramerreport	endp		41.53	41.86	-0.20	919324	42.07	41.43										
thestree	endp	-0.14%	$41.47	41.21	-0.06	894107	41.5	40.61	41.53	-44.53	22.66	1.16546527e8		4.863486572e9				
tickerspy	endp	-0.14%	$41.47	41.21	-0.06	880,028	41.50	40.61	41.53	44.53	22.66		19.3	4.8b	0.00%	$0.00		
tmx-quotemedia	endp	-0.14%	41.470	41.210	-0.060	896,647	41.500	40.610	41.530	44.530	22.660	116,546,527	19.40	4,833,184,475			2.14	
updown	endp	-0.14%	$41.47	$41.21	-$0.06	879,928	$41.50	$40.61	$41.53	$44.53	$22.66	116.54b	18.92	$4.84b			2.19	
wallstreetsurvivor	endp	-0.14%	41.47	41.21	-0.06	879,828	41.50	40.61		44.53	24.17		19.40	$5b			2.20	
yahoo-finance	endp	0.14%	41.47	41.21	0.06	894,007	41.50	40.61	41.53	44.53	22.66		19.31	4.83b			2.15	
ycharts-com	endp	-0.10%	41.45		-0.04					44.53	22.38		19.28	4.86b	0.00%		2.15	
zacks	endp	(-0.14%)	41.47		-0.06	vol.  894,107	41.50	40.61		44.53	22.38		11.13	4.84 b	0.00	0.00	3.73	
advfn	alxn	3.80	50.3	48.23	1.84	2081825	50.35	48.13										
barchart	alxn	+3.80%	50.30	48.23	+1.84	2,020,100	50.35	48.13	48.46	52.50	24.73		62.50	$9.19 b			+0.55	
barrons	alxn	3.80%	50.30	48.23	+1.84	2.081m	50.35	48.13				186.07 million		$8.79 billion	alxn has not issued dividends in more than 1 year.			
bloomberg	alxn	3.797%	50.300	48.230	1.840	2,081,825	50.350	48.130		52.50	24.73	183.835mil	86.017	9,250.594mil			0.585	
boston-com	alxn	+3.797%	50.30 usd	48.23	+1.840	2,081,325	50.35	48.13	48.46	105.00	43.78	183,835,330						
bostonmerchant	alxn	+3.797%	50.30 usd	48.23	+1.840	2,081,325	50.35	48.13	48.46	105.00	43.78	183,835,330						
business-insider	alxn	+3.797%	50.30 usd	48.23	+1.840	2,081,325	50.35	48.13	48.46	105.00	43.78	183,835,330						
chron	alxn	+3.797%	50.30 usd	48.23	+1.840	2,081,325	50.35	48.13	48.46	105.00	43.78	183,835,330						
cio-com	alxn	+3.80%	50.30 usd	48.23	+1.840	2,081,325	50.35	48.13	48.46	105.00	43.78	183,835,330	91.45	9b				
cnn-money	alxn	+3.80%today&rsquo;s change	50.30data as of 4:00pm et	48.23	+1.84	2,080,956	50.35	48.13	48.46				91.5	$9.2b				
easystockalterts	alxn	3.82%	50.30	48.23	+1.84	2051699	50.35	48.13	48.46	105.00	43.78		91.45				0.55	
eresearch-fidelity-com	alxn	3.80%	50.3000	48.2300	1.8400	2,081,825	50.3500	48.1300	48.4600	52.5000	24.7300	183,835,000	88.92	$8.91b				
finance-abc7-com	alxn	+3.797%	50.30 usd	48.23	+1.840	2,081,325	50.35	48.13	48.46	105.00	43.78	183,835,330						
finance-abc7chicago-com	alxn	+3.797%	50.30 usd	48.23	+1.840	2,081,325	50.35	48.13	48.46	105.00	43.78	183,835,330						
financial-content	alxn	+3.797%	50.30 usd	48.23	+1.840	2,081,325	50.35	48.13	48.46	105.00	43.78	183,835,330						
finapps-forbes-com	alxn	3.8%	$50.30	48.23	1.84	2,081,825	50.35	48.13	48.46	52.50	24.73	184 mil	91.4	9 bil	0.0	0.00	0.55	
finviz	alxn	3.80%	50.30			2,081,425			48.46	-4.19%	103.36%	183.84m	88.11	8.91b			0.55	
fool	alxn	+3.90%	$50.35	$48.23	1.89	2,021,948	$50.35	$48.13	$48.46	$52.50	$24.73		87.20	$9.26b				
foxbusiness	alxn		$50.30		+1.84	2,082,525			$48.46									
google-finance	alxn	(3.80%)	50.30	48.23	+1.84	2.08m	50.35	48.13		52.50	24.73	183.84m	91.65	9.25b			0.55	
howthemarketworks	alxn	3.797%	50.3	48.23	1.84	2,081,193	50.35	48.13	48.46									
hpcwire	alxn	+3.797%	50.30 usd	48.23	+1.840	2,081,325	50.35	48.13	48.46	105.00	43.78	183,835,330						
insidestocks	alxn	+3.82%	50.31	48.23	+1.85	1898981	50.35	48.13					price earnings ratio: 50.56					
investopedia	alxn	+3.80 %	$50.30	48.23	+1.84				48.46									
investorguide	alxn	+3.80%	50.30	48.31	+1.84		50.35	48.13		52.50	24.73		88.27	9.247b			0.549	
marketintellisearch	alxn	3.88 %	$50.34	$48.23	1.88	2061.10k	$50.35	$48.13	$48.46			183.84m	88.11	8.91b	0.0 %		0.55	
marketwatch	alxn	+3.80%	$50.97	open: 48.23	+1.84	1,815	$50.35	$48.13	$48.46	$52.50	$24.73		93.03	$8.79b			0.54	
minyanville	alxn	+3.797%	50.30 usd	48.23	+1.840	2,081,325	50.35	48.13	48.46	105.00	43.78	183,835,330						
msn-money	alxn	+3.80%	50.30	48.23	+1.84	2.08 mil	50.35	48.13	48.46	52.50	24.73	183.84 mil	92.29	8.91 bil			0.55	
nasdaq-com	alxn	3.8%	$ 50.30	$ 48.23	1.84	2,081,825	$ 50.35	$ 48.13	$ 48.46	$ 52.50	$ 24.73	183,835,000	91.45	$ 9,246,900,500			$ 0.55	
optimum	alxn	+3.80%	50.30 ( 3:54 pm edt)	48.23	+1.84	1,978,508	50.35	48.13	48.46	105.00	43.78	183.84m	91.5	9.2b			0.55	
paidcontent	alxn	+3.797%	50.30 usd	48.23	+1.840	2,081,325	50.35	48.13	48.46	105.00	43.78	183,835,330						
pc-quote	alxn	3.80%	50.3	48.23	1.84	2,082,525	50.35	48.13	48.46	52.50	24.73	177,111,173	88.10909	8,908,692,000				
personal-wealth-biz	alxn	+3.80%	50.30	48.31		2,082,125	50.35	48.13	48.46	52.50	24.73		88.27			0.00	0.549	
predictwallstreet	alxn	+3.80%	50.30		+1.84	2,081,825												
raymond-james	alxn	3.80	50.30	48.23	1.84	2,081,825	50.35	48.13	50.30	52.50	24.73		43.74				1.15	
renewable-energy-world	alxn	+3.797%	50.30 usd	48.23	+1.840	2,081,325	50.35	48.13	48.46	105.00	43.78	183,835,330						
screamingmedia	alxn	+3.80%	$	open: 48.23	+1.84	2,084	$50.35	$48.13	$48.46	$52.50	$24.73		93.03	$8.79b			0.54	
scroli	alxn	%	alxn			0												
simple-stock-quotes	alxn	+3.80%	last trade: 50.30		change: 1.840								p/e ratio: 88.27					
smartmoney	alxn	(3.80%)	50.30	$48.23	1.84	2,081,825	$50.35	$48.13	$48.46	$52.50	$24.73			8,908,700	0.00%	$0.00		
stocknod	alxn	+3.797%	50.30 usd	48.23	+1.840	2,081,325	50.35	48.13	48.46	105.00	43.78	183,835,330						
stockpickr	alxn	3.80%	$50.30 1.84 | 3.80%	48.23	1.84	2.08m	50.35	48.13	48.46	52.50	24.73							
stocksmart	alxn	.0 %	$48.18	80.69	0	214,206	48.85	48.01										
stocktwits	alxn	3.80%	50.30		+1.84													
streetinsider-com	alxn	3.80%	50.30	$48.23	+1.84	2,051,699	$50.35	$48.13	$48.46	$105.00	$43.78		91.45				$0.55	
thecramerreport	alxn		50.30	48.31	+1.84	2081425	50.35	48.13										
thestree	alxn	3.8%	$50.3	48.23	1.84	2081556	50.35	48.13	48.46	-52.5	24.73	1.8383533e8		8.789167127e9				
tickerspy	alxn	3.88%	$50.34	48.23	+1.88	2,021,248	50.35	48.13	48.46	52.50	24.73		88.1	8.9b	0.00%	$0.00		
tmx-quotemedia	alxn	3.80%	50.300	48.230	1.840	2,082,525	50.350	48.130	48.460	48.990	12.365	183,835,330	88.10	9,246,917,099			0.55	
updown	alxn	3.80%	$50.30	$48.23	$1.84	2,080,956	$50.35	$48.13	$48.46	$105.00	$43.78	183.83b	84.62	$8.90b			0.57	
wallstreetsurvivor	alxn	3.80%	50.30	48.23	1.84	2,081,193	50.35	48.13		52.50	27.03		88.10	$9b			0.52	
yahoo-finance	alxn	3.80%	50.30	48.31	1.84	2,081,425	50.35	48.13	48.46	52.50	24.73		91.62	9.25b			0.55	
ycharts-com	alxn	+3.80%	50.30		+1.84					48.49	12.32		23.07	9.19b	0.00%		2.18	
zacks	alxn	(3.80%)	50.30		1.84	vol.  2,081,825	50.35	48.13		52.50	24.65		63.35	8.91 b	0.00	0.00	.76	
advfn	oyog	1.48	106.55	103.0	1.55	83441	106.87	103.0										
barchart	oyog	+1.48%	106.55	103.40	+1.55	83,441	106.87	103.00	105.00	109.99	45.17		24.36	$652.09 m			+4.31	
barrons	oyog	1.48%	106.55	103.00	+1.55	83,441	106.87	103.00				6.19 million		$657.05 million	oyog has not issued dividends in more than 1 year.			
bloomberg	oyog	1.476%	106.550	103.000	1.550	83,441	106.870	103.000		109.99	45.17	6.257mil	24.722	666.672mil			4.310	
boston-com	oyog	+1.476%	106.55 usd	103.00	+1.550	83,441	106.87	103.00	105.00	109.99	45.17	6,256,892						
bostonmerchant	oyog	+1.476%	106.55 usd	103.00	+1.550	83,441	106.87	103.00	105.00	109.99	45.17	6,256,892						
business-insider	oyog	+1.476%	106.55 usd	103.00	+1.550	83,441	106.87	103.00	105.00	109.99	45.17	6,256,892						
chron	oyog	+1.476%	106.55 usd	103.00	+1.550	83,441	106.87	103.00	105.00	109.99	45.17	6,256,892						
cio-com	oyog	+1.48%	106.55 usd	103.00	+1.550	83,441	106.87	103.00	105.00	109.99	45.17	6,256,892	24.72	667m				
cnn-money	oyog	+1.48%	106.55	103.00	+1.55	83,441	106.87	103.00	105.00				24.7	$666.7m				
easystockalterts	oyog	1.50%	106.55	103.00	+1.55	83441	106.87	103.00	105.00	109.99	45.17		24.72				4.31	
eresearch-fidelity-com	oyog	1.48%	106.5500	103.0000	1.5500	83,441	106.8700	103.0000	105.0000	109.9900	45.1700	6,257,000	24.36	$656.99m				
finance-abc7-com	oyog	+1.476%	106.55 usd	103.00	+1.550	83,441	106.87	103.00	105.00	109.99	45.17	6,256,892						
finance-abc7chicago-com	oyog	+1.476%	106.55 usd	103.00	+1.550	83,441	106.87	103.00	105.00	109.99	45.17	6,256,892						
financial-content	oyog	+1.476%	106.55 usd	103.00	+1.550	83,441	106.87	103.00	105.00	109.99	45.17	6,256,892						
finapps-forbes-com	oyog	1.5%	$106.55	103.00	1.55	83,441	106.87	103.00	105.00	109.99	45.17	6 mil	24.7	667 mil	0.0	0.00	4.31	
finviz	oyog	1.48%	106.55			83,441			105.00	-3.13%	135.89%	6.26m	24.61	667.00m			4.33	
fool	oyog	+1.48%	$106.55	$103.00	1.55	83,441	$106.87	$103.00	$105.00	$109.99	$45.17		24.40	$666.67m				
foxbusiness	oyog		$106.55		+1.55	83,441			$105.00									
google-finance	oyog	(1.48%)	106.55	103.00	+1.55	83,441.00	106.87	103.00		109.99	45.17	6.26m	24.61	666.67m			4.33	
howthemarketworks	oyog	1.476%	106.55	103	1.55	83,076	106.87	103	105									
hpcwire	oyog	+1.476%	106.55 usd	103.00	+1.550	83,441	106.87	103.00	105.00	109.99	45.17	6,256,892						
insidestocks	oyog	+1.48%	106.55	103.40	+1.55	83400	106.87	103.00										
investopedia	oyog	+1.48 %	$106.55	103.00	+1.55				105.00									
investorguide	oyog	+1.48%	106.55	103.00	+1.55		106.87	103.00		109.99	44.35		24.14	666.6m			4.349	
marketintellisearch	oyog	1.48 %	$106.55	$103.00	1.55	81.60k	$106.87	$103.00	$105.00			6.26m	24.25	0.66b	0.0 %		4.33	
marketwatch	oyog	+1.48%	$106.53	open: 103.00	+1.55	365	$106.87	$103.00	$105.00	$109.99	$45.17		24.77	$657.05m			4.30	
minyanville	oyog	+1.476%	106.55 usd	103.00	+1.550	83,441	106.87	103.00	105.00	109.99	45.17	6,256,892						
msn-money	oyog	+1.48%	106.55	103.00	+1.55	83,441	106.87	103.00	105.00	109.99	45.17	6.26 mil	24.55	656.97 mil			4.33	
nasdaq-com	oyog	1.48%	$ 106.55	$ 103	1.55	83,441	$ 106.87	$ 103	$ 105	$ 109.99	$ 45.17	6,257,000	24.72	$ 666,683,350			$ 4.31	
optimum	oyog	+1.48%	106.55 ( 4:30 pm edt)	103.00	+1.55	83,441	106.87	103.00	105.00	109.99	45.17	6.26m	24.7	666.7m			4.31	
paidcontent	oyog	+1.476%	106.55 usd	103.00	+1.550	83,441	106.87	103.00	105.00	109.99	45.17	6,256,892						
pc-quote	oyog	1.48%	106.55	103.0	1.55	83,441	106.87	103.0	105.0	109.99	45.17	6,165,978	24.19355	656,985,000				
personal-wealth-biz	oyog	+1.48%	106.55	103.00		83,441	106.87	103.00	105.00	109.99	44.35		24.14			0.00	4.349	
predictwallstreet	oyog	+1.48%	106.55		+1.55	83,441												
raymond-james	oyog	1.48	106.55	103.00	1.55	83,441	106.87	103.00	106.55	109.99	45.17		24.05				4.43	
renewable-energy-world	oyog	+1.476%	106.55 usd	103.00	+1.550	83,441	106.87	103.00	105.00	109.99	45.17	6,256,892						
screamingmedia	oyog	+1.48%	$	open: 103.00	+1.55	365	$106.87	$103.00	$105.00	$109.99	$45.17		24.77	$657.05m			4.30	
scroli	oyog	%	oyog			0												
simple-stock-quotes	oyog	+1.48%	last trade: 106.55		change: 1.550								p/e ratio: 24.14					
smartmoney	oyog	(1.48%)	106.55	$103.00	1.55	83,441	$106.87	$103.00	$105.00	$109.99	$45.17			655,500	0.00%	$0.00		
stocknod	oyog	+1.476%	106.55 usd	103.00	+1.550	83,441	106.87	103.00	105.00	109.99	45.17	6,256,892						
stockpickr	oyog	1.48%	$106.55 1.55 | 1.48%	103.00	1.55	83.44k	106.87	103.00	105.00	109.99	45.17							
stocksmart	oyog	.0 %	$89.34	94.76	0	4,566	93.87	88.83										
stocktwits	oyog	1.33%	106.40		+1.40													
streetinsider-com	oyog	1.48%	106.55	$103.00	+1.55	83,441	$106.87	$103.00	$105.00	$109.99	$45.17		24.72				$4.31	
thecramerreport	oyog		106.55	103.00	+1.55	83441	106.87	103.00										
thestree	oyog	1.48%	$106.55	103.0	1.55	83441	106.87	103.0	105.0	-109.99	45.17	6256892.0		6.57036229e8				
tickerspy	oyog	1.48%	$106.55	103.00	+1.55	83,441	106.87	103.00	105.00	109.99	45.17		24.2	655.5m	0.00%	$0.00		
tmx-quotemedia	oyog	1.48%	106.550	103.000	1.550	83,441	106.870	103.000	105.000	109.990	45.170	6,256,892	24.30	666,671,843			4.31	
updown	oyog	1.48%	$106.55	$103.00	$1.55	83,076	$106.87	$103.00	$105.00	$109.99	$45.17	6.25b	23.61	$656m			4.45	
wallstreetsurvivor	oyog	1.48%	106.55	103.00	1.55	83,076	106.87	103.00		109.99	45.17		24.30	$656m			2.27	
yahoo-finance	oyog	1.48%	106.55	103.00	1.55	83,441	106.87	103.00	105.00	109.99	45.17		24.50	666.58m			4.35	
ycharts-com	oyog	+1.33%	106.40		+1.40					109.99	45.17		24.63	651.17m	0.00%		4.32	
zacks	oyog	(1.48%)	106.55		1.55	vol.  83,441	106.87	103.00		109.99	45.17		24.36	656.98 m	0.00	0.00	4.31	
advfn	mdso	-0.53	24.35	24.21	-0.13	74012	24.36	24.06										
barchart	mdso	-0.53%	24.35	24.21	-0.13	75,479	24.36	24.06	24.48	27.39	14.75		23.53	$587.81 m			+1.01	
barrons	mdso	0.53%	24.35	24.21	-0.13	74,012	24.36	24.06				24.06 million		$588.21 million	mdso has not issued dividends in more than 1 year.			
bloomberg	mdso	-0.531%	24.350	24.210	-0.130	74,012	24.360	24.060		27.39	14.75	24.266mil	22.136	590.873mil			1.100	
boston-com	mdso	-0.5310%	24.35 usd	24.21	-0.1300	74,012	24.36	24.06	24.48	27.39	14.75	24,265,835						
bostonmerchant	mdso	-0.5310%	24.35 usd	24.21	-0.1300	74,012	24.36	24.06	24.48	27.39	14.75	24,265,835						
business-insider	mdso	-0.5310%	24.35 usd	24.21	-0.1300	74,012	24.36	24.06	24.48	27.39	14.75	24,265,835						
chron	mdso	-0.5310%	24.35 usd	24.21	-0.1300	74,012	24.36	24.06	24.48	27.39	14.75	24,265,835						
cio-com	mdso	-0.53%	24.35 usd	24.21	-0.1300	74,012	24.36	24.06	24.48	27.39	14.75	24,265,835	24.11	591m				
cnn-money	mdso	-0.53%	24.35	24.21	-0.13	72,243	24.36	24.06	24.48				24.1	$590.9m				
easystockalterts	mdso	-0.54%	24.35	24.21	-0.13	74012	24.36	24.06	24.48	27.39	14.75		24.11				1.01	
eresearch-fidelity-com	mdso	-0.53%	24.3500	24.2100	-0.1300	74,012	24.3600	24.0600	24.4800	27.3900	14.7500	24,266,000	24.24	$594.03m				
finance-abc7-com	mdso	-0.5310%	24.35 usd	24.21	-0.1300	74,012	24.36	24.06	24.48	27.39	14.75	24,265,835						
finance-abc7chicago-com	mdso	-0.5310%	24.35 usd	24.21	-0.1300	74,012	24.36	24.06	24.48	27.39	14.75	24,265,835						
financial-content	mdso	-0.5310%	24.35 usd	24.21	-0.1300	74,012	24.36	24.06	24.48	27.39	14.75	24,265,835						
finapps-forbes-com	mdso	-0.5%	$24.35	24.21	-0.13	74,012	24.36	24.06	24.48	27.39	14.75	24 mil	24.1	591 mil	0.0	0.00	1.01	
finviz	mdso	-0.53%	24.35			74,012			24.48	-11.10%	65.08%	24.27m	24.48	594.13m			1.00	
fool	mdso	-0.53%	$24.35	$24.21	-0.13	74,012	$24.36	$24.06	$24.48	$27.39	$14.75		24.20	$590.87m				
foxbusiness	mdso		$24.35		-0.13	74,012			$24.48									
google-finance	mdso	(-0.53%)	24.35	24.21	-0.13	74,012.00	24.36	24.06		27.39	14.75	24.27m	24.45	590.87m			1.00	
howthemarketworks	mdso	-0.531%	24.35	24.21	-0.13	72,243	24.36	24.06	24.48									
hpcwire	mdso	-0.5310%	24.35 usd	24.21	-0.1300	74,012	24.36	24.06	24.48	27.39	14.75	24,265,835						
insidestocks	mdso	-0.53%	24.35	24.21	-0.13	74012	24.36	24.06					price earnings ratio: 25.63					
investopedia	mdso	-0.53 %	$24.35	24.21	-0.13				24.48									
investorguide	mdso	-0.53%	24.35	24.21	-0.13		24.36	24.06		27.39	13.44		24.65	590.9m			0.993	
marketintellisearch	mdso	-0.53 %	$24.35	$24.21	-0.13	72.50k	$24.36	$24.06	$24.48			24.27m	24.48	0.59b	0.0 %		1.00	
marketwatch	mdso	-0.53%	$24.35	open: 24.21	-0.13	3,969	$24.36	$24.06	$24.48	$27.39	$14.75		25.02	$588.21m			0.97	
minyanville	mdso	-0.5310%	24.35 usd	24.21	-0.1300	74,012	24.36	24.06	24.48	27.39	14.75	24,265,835						
msn-money	mdso	-0.53%	24.35	24.21	-0.13	74,012	24.36	24.06	24.48	27.39	14.75	24.27 mil	24.35	594.03 mil			1.00	
nasdaq-com	mdso	0.53%	$ 24.35	$ 24.21	0.13	74,012	$ 24.36	$ 24.06	$ 24.48	$ 27.39	$ 14.75	24,266,000	24.11	$ 590,877,100			$ 1.01	
optimum	mdso	-0.53%	24.35 ( 4:30 pm edt)	24.21	-0.13	74,012	24.36	24.06	24.48	27.39	14.75	24.27m	24.1	590.9m			1.01	
paidcontent	mdso	-0.5310%	24.35 usd	24.21	-0.1300	74,012	24.36	24.06	24.48	27.39	14.75	24,265,835						
pc-quote	mdso	-0.53%	24.35	24.21	-0.13	74,012	24.36	24.06	24.48	27.39	14.75	24,395,552	24.48	594,032,000				
personal-wealth-biz	mdso	-0.53%	24.35	24.21	-0.13	74,012	24.36	24.06	24.48	27.39	13.44		24.65			0.00	0.993	
predictwallstreet	mdso	-0.53%	24.35		-0.13	74,012												
raymond-james	mdso	-0.53	24.35	24.21	-0.13	74,012	24.36	24.06	24.35	27.39	14.75		23.41				1.04	
renewable-energy-world	mdso	-0.5310%	24.35 usd	24.21	-0.1300	74,012	24.36	24.06	24.48	27.39	14.75	24,265,835						
screamingmedia	mdso	-0.53%	$	open: 24.21	-0.13	3,969	$24.36	$24.06	$24.48	$27.39	$14.75		25.02	$588.21m			0.97	
scroli	mdso	%	mdso			0												
simple-stock-quotes	mdso	-0.53%	last trade: 24.35		change: -0.130								p/e ratio: 24.65					
smartmoney	mdso	(-0.53%)	24.35	$24.21	-0.13	74,012	$24.36	$24.06	$24.48	$27.39	$14.75			593,500	0.00%	$0.00		
stocknod	mdso	-0.5310%	24.35 usd	24.21	-0.1300	74,012	24.36	24.06	24.48	27.39	14.75	24,265,835						
stockpickr	mdso	-0.53%	$24.35 -0.13 | -0.53%	24.21	-0.13	74.01k	24.36	24.06	24.48	27.39	14.75							
stocksmart	mdso	.0 %	$22.95	23.82	0	12,949	23.13	22.75										
stocktwits	mdso	-0.49%	24.36		-0.12													
streetinsider-com	mdso	0.53%	24.35	$24.21	-0.13	74,012	$24.36	$24.06	$24.48	$27.39	$14.75		24.11				$1.01	
thecramerreport	mdso		24.35	24.21	-0.13	74012	24.36	24.06										
thestree	mdso	-0.53%	$24.35	24.21	-0.13	74012	24.36	24.06	24.48	-27.39	14.75	2.4265835e7		5.87475865e8				
tickerspy	mdso	-0.53%	$24.35	24.21	-0.13	74,012	24.36	24.06	24.48	27.39	14.75		24.5	592.8m	0.00%	$0.00		
tmx-quotemedia	mdso	-0.53%	24.350	24.210	-0.130	74,012	24.360	24.060	24.480	27.390	14.750	24,265,835	24.20	590,873,082			1.01	
updown	mdso	-0.53%	$24.35	$24.21	-$0.13	70,043	$24.36	$24.06	$24.48	$27.39	$14.75	24.26b	23.45	$594m			1.04	
wallstreetsurvivor	mdso	-0.53%	24.35	24.21	-0.13	72,243	24.36	24.06		27.39	15.09		24.20	$594m			0.95	
yahoo-finance	mdso	0.53%	24.35	24.21	0.13	74,012	24.36	24.06	24.48	27.39	14.75		24.52	590.85m			0.99	
ycharts-com	mdso	-0.41%	24.36		-0.10					27.39	14.75		24.12	588.05m	0.00%		1.01	
zacks	mdso	(-0.53%)	24.35		-0.13	vol.  74,012	24.36	24.06		27.39	14.75		23.77	594.03 m	0.00	0.00	1.03	
advfn	hog	-0.35	42.94	42.37	-0.15	2741250	43.19	41.94										
barchart	hog	-0.35%	42.94	42.38	-0.15	2,741,250	43.19	41.94	43.09	44.04	22.30		32.08	$10.10 b	1.18%	$0.50	+0.99	
barrons	hog	0.35%	42.94	42.37	-0.15	2.739m	43.19	41.94				234.79 million		$10.00 billion	1.16%	$0.12		
bloomberg	hog	-0.348%	42.940	42.370	-0.150	2,741,250	43.190	41.940		44.04	22.38	236.272mil	21.797	10,145.530mil	0.990	0.125 regular cash	1.970	
boston-com	hog	-0.3481%	42.94 usd	42.37	-0.1500	2,741,250	43.19	41.94	43.09	44.04	21.26	236,272,140						
bostonmerchant	hog	-0.3481%	42.94 usd	42.37	-0.1500	2,741,250	43.19	41.94	43.09	44.04	21.26	236,272,140						
business-insider	hog	-0.3481%	42.94 usd	42.37	-0.1500	2,741,250	43.19	41.94	43.09	44.04	21.26	236,272,140						
chron	hog	-0.3481%	42.94 usd	42.37	-0.1500	2,741,250	43.19	41.94	43.09	44.04	21.26	236,272,140						
cio-com	hog	-0.35%	42.94 usd	42.37	-0.1500	2,741,250	43.19	41.94	43.09	44.04	21.26	236,272,140	32.53	10b	1.2	0.5		
cnn-money	hog	-0.35%	42.94	42.37	-0.15	2,740,030	43.19	41.94	43.09				32.5	$10.1b	1.16%			
easystockalterts	hog	-0.35%	42.94	42.37	-0.15	2741250	43.19	41.94	43.09	44.04	21.47		32.53				1.32	
eresearch-fidelity-com	hog	-0.35%	42.9400	42.3700	-0.1500	2,741,250	43.1900	41.9400	43.0900	44.0400	22.3750	236,272,000	32.64	$10.18b	1.16%	$0.125000		
finance-abc7-com	hog	-0.3481%	42.94 usd	42.37	-0.1500	2,741,250	43.19	41.94	43.09	44.04	21.26	236,272,140						
finance-abc7chicago-com	hog	-0.3481%	42.94 usd	42.37	-0.1500	2,741,250	43.19	41.94	43.09	44.04	21.26	236,272,140						
financial-content	hog	-0.3481%	42.94 usd	42.37	-0.1500	2,741,250	43.19	41.94	43.09	44.04	21.26	236,272,140						
finapps-forbes-com	hog	-0.3%	$42.94	42.37	-0.15	2,741,250	43.19	41.94	43.09	44.04	22.37	236 mil	43.4	10 bil	1.2	0.50	0.99	
finviz	hog	-0.35%	42.94			2,741,250			43.09	-2.50%	94.18%	236.27m	32.53	10.15b		0.50	1.32	
fool	hog	-0.35%	$42.94	$42.37	-0.15	2,741,250	$43.19	$41.94	$43.09	$44.04	$22.38		43.30	$10.15b	1.70%	0.50		
foxbusiness	hog		$42.94		-0.15	2,741,350			$43.09									
google-finance	hog	(-0.35%)	42.94	42.37	-0.15	2.74m	43.19	41.94		44.04	22.38	236.27m	32.59	10.15b	1.16	0.12	1.32	
howthemarketworks	hog	-0.348%	42.94	42.37	-0.15	2,740,030	43.19	41.94	43.09									
hpcwire	hog	-0.3481%	42.94 usd	42.37	-0.1500	2,741,250	43.19	41.94	43.09	44.04	21.26	236,272,140						
insidestocks	hog	-0.35%	42.94	42.38	-0.15	2740130	43.19	41.94					price earnings ratio: 32.53					
investopedia	hog	-0.35 %	$42.94	42.37	-0.15				43.09									
investorguide	hog	-0.35%	42.94	42.37	-0.15		43.19	41.94		44.04	22.38		43.09	10.146b			1.00	
marketintellisearch	hog	-0.35 %	$42.94	$42.37	-0.15	2699.00k	$43.19	$41.94	$43.09			236.27m	32.64	10.18b	1.16 %		1.32	
marketwatch	hog	-0.35%	$42.94	open: 42.37	-0.15	7,820	$43.19	$41.94	$43.09	$44.04	$22.57		32.66	$10.00b	1.16%	0.13	1.31	
minyanville	hog	-0.3481%	42.94 usd	42.37	-0.1500	2,741,250	43.19	41.94	43.09	44.04	21.26	236,272,140						
msn-money	hog	-0.35%	42.94	42.37	-0.15	2.74 mil	43.19	41.94	43.09	44.04	22.38	236.27 mil	32.29	10.18 bil	1.16%	0.50	0.99	
nasdaq-com	hog	0.35%	$ 42.94		0.15	2,741,250	$ 43.19	$ 41.94	$ 43.09	$ 44.04	$ 22.375	236,272,000	43.37	$ 10,145,519,680	1.16 %	$0.500000	$ 0.99	
optimum	hog	-0.35%	42.94 ( 4:15 pm edt)	42.37	-0.15	2,741,250	43.19	41.94	43.09	44.04	21.47	236.27m	32.5	10.1b	1.16	0.50	1.32	
paidcontent	hog	-0.3481%	42.94 usd	42.37	-0.1500	2,741,250	43.19	41.94	43.09	44.04	21.26	236,272,140						
pc-quote	hog	-0.35%	42.94	42.37	-0.15	2,741,250	43.19	41.94	43.09	44.04	22.38	237,097,368	32.3985	10,180,961,000		0.125		
personal-wealth-biz	hog	-0.35%	42.94	42.37	-0.15	2,741,350	43.19	41.94	43.09	44.04	22.38		43.09		0.99	0.425	1.00	
predictwallstreet	hog	-0.35%	42.94		-0.15	2,741,250												
raymond-james	hog	-0.35	42.94	42.37	-0.15	2,741,250	43.19	41.94	42.94	44.04	22.38		32.29				1.33	
renewable-energy-world	hog	-0.3481%	42.94 usd	42.37	-0.1500	2,741,250	43.19	41.94	43.09	44.04	21.26	236,272,140						
screamingmedia	hog	-0.35%	$	open: 42.37	-0.15	7,820	$43.19	$41.94	$43.09	$44.04	$22.57		32.66	$10.00b	1.16%	0.13	1.31	
scroli	hog	-0.35%	hog 42.94	42.37	-0.15	2,406,506	43.19	41.94	43.09	44.04	22.38		32.59				1.32	
simple-stock-quotes	hog	-0.35%	last trade: 42.94		change: -0.150								p/e ratio: 43.09					
smartmoney	hog	(-0.35%)	42.94	$42.37	-0.15	2,741,250	$43.19	$41.94	$43.09	$44.04	$22.38			10,181,000	1.16%	$0.13		
stocknod	hog	-0.3481%	42.94 usd	42.37	-0.1500	2,741,250	43.19	41.94	43.09	44.04	21.26	236,272,140						
stockpickr	hog	-0.35%	$42.94 -0.15 | -0.35%	42.31	-0.15	2.74m	43.19	41.94	43.09	44.04	22.38							
stocksmart	hog	.0 %	$35.99	34.6	0	113,168	37.24	35.99										
stocktwits	hog	-0.35%	42.94		-0.15													
streetinsider-com	hog	0.35%	42.94	$42.37	-0.15	2,741,250	$43.19	$41.94	$43.09	$44.04	$21.47		32.53				$1.32	
thecramerreport	hog		43.09		0.00	0												
thestree	hog	-0.35%	$42.94	42.31	-0.15	2741250	43.19	41.94	43.09	-44.04	22.38	2.3627214e8		1.0003762408e10				
tickerspy	hog	-0.35%	$42.94	42.37	-0.15	2,741,250	43.19	41.94	43.09	44.04	22.38		32.4	10.1b	1.16%	$0.12		
tmx-quotemedia	hog	-0.35%	42.940	42.370	-0.150	2,741,350	43.190	41.940	43.090	44.040	22.375	236,272,140	43.50	10,145,525,692	1.160	0.125 usd	0.99	
updown	hog	-0.35%	$42.94	$42.37	-$0.15	2,730,530	$43.19	$41.94	$43.09	$44.04	$22.38	236.27b	43.29	$10.18b			1.00	
wallstreetsurvivor	hog	-0.35%	42.94	42.37	-0.15	2,740,030	43.19	41.94		44.04	23.66		43.50	$10b	1.20%	0.40 -	0.63	
yahoo-finance	hog	0.35%	42.94	42.37	0.15	2,741,250	43.19	41.94	43.09	44.04	22.38		42.94	10.15b	1.20%	0.50	1.00	
ycharts-com	hog	-0.39%	42.94		-0.17					43.99	21.47		43.37	10.10b	1.41%		0.99	
zacks	hog	(-0.35%)	42.94		-0.15	vol.  2,741,250	43.19	41.94		44.04	21.47		32.64	10.18 b	1.16	0.50	1.32	
advfn	vz	0.16	37.48	37.17	0.06	12283144	37.51	37.12										
barchart	vz	+0.16%	37.48	37.17	+0.06	10,823,447	37.51	37.12	37.42	37.96	25.04		17.14	$104.94 b	5.19%	$1.95	+1.68	
barrons	vz	0.16%	37.48	37.17	+0.06	12.286m	37.51	37.12										
bloomberg	vz	0.160%	37.480	37.170	0.060	12,286,147	37.510	37.120		38.95	26.32	2,829.078mil	17.116	106,048.000mil	5.202	0.488 regular cash	2.190	
boston-com	vz	+0.1603%	37.48 usd	37.17	+0.0600	12,286,147	37.51	37.12	37.42	60.00	10.00	2,829,078,226						
bostonmerchant	vz	+0.1603%	37.48 usd	37.17	+0.0600	12,286,147	37.51	37.12	37.42	60.00	10.00	2,829,078,226						
business-insider	vz	+0.1603%	37.48 usd	37.17	+0.0600	12,286,147	37.51	37.12	37.42	60.00	10.00	2,829,078,226						
chron	vz	+0.1603%	37.48 usd	37.17	+0.0600	12,286,147	37.51	37.12	37.42	60.00	10.00	2,829,078,226						
cio-com	vz	+0.16%	37.48 usd	37.17	+0.0600	12,286,147	37.51	37.12	37.42	60.00	10.00	2,829,078,226	29.75	106b	5.2	1.95		
cnn-money	vz	+0.16%today&rsquo;s change	37.48data as of 4:01pm et	37.17	+0.06	12,286,147	37.51	37.12	37.42				29.7	$106.0b	5.20%			
easystockalterts	vz	0.22%	37.50	37.17	+0.08	11736491	37.51	37.12	37.42	38.78	25.99		29.76				1.26	
eresearch-fidelity-com	vz	0.16%	37.4800	37.1700	0.0600	12,263,189	37.5100	37.1200	37.4200	38.9500	26.3200	2,829,078,000	29.46	$105.86b	5.21%	$0.487500		
finance-abc7-com	vz	+0.1603%	37.48 usd	37.17	+0.0600	12,286,147	37.51	37.12	37.42	60.00	10.00	2,829,078,226						
finance-abc7chicago-com	vz	+0.1603%	37.48 usd	37.17	+0.0600	12,286,147	37.51	37.12	37.42	60.00	10.00	2,829,078,226						
financial-content	vz	+0.1603%	37.48 usd	37.17	+0.0600	12,286,147	37.51	37.12	37.42	60.00	10.00	2,829,078,226						
finapps-forbes-com	vz	0.2%	$37.48	37.17	0.06	12,286,347	37.51	37.12	37.42	38.95	26.32	2.83 bil	22.3	106 bil	5.2	1.95	1.68	
finviz	vz	0.21%	37.50			11,730,953			37.42	-1.21%	50.27%	2.83b	29.94	105.86b		1.95	1.25	
fool	vz	+0.09%	$37.46	$37.17	0.04	10,259,789	$37.49	$37.12	$37.42	$38.95	$26.32		30.00	$105.96b	6.50%	1.95		
foxbusiness	vz		$37.48		+0.06	12,283,144			$37.42									
google-finance	vz	(0.16%)	37.48	37.17	+0.06	12.19m	37.51	37.12		38.95	26.32	2.80b	29.95	104.94b	5.20	0.49	1.25	
howthemarketworks	vz	0.16%	37.48	37.17	0.06	12,286,147	37.51	37.12	37.42									
hpcwire	vz	+0.1603%	37.48 usd	37.17	+0.0600	12,286,147	37.51	37.12	37.42	60.00	10.00	2,829,078,226						
insidestocks	vz	+0.19%	37.49	37.17	+0.07	9529653	37.51	37.12					price earnings ratio: 17.12					
investopedia	vz	+0.19 %	$37.49	37.17	+0.07				37.42									
investorguide	vz	+0.21%	37.4973	37.17	+0.0773		37.51	37.17		38.95	26.32		29.94	106.1b			1.25	
marketintellisearch	vz	-0.29 %	$37.31	$37.17	-0.11	11592.20k	$37.51	$37.12	$37.42			2829.08m	29.94	105.86b	5.21 %		1.25	
marketwatch	vz	+0.16%	$37.36	open: 37.17	+0.06	232,906	$37.51	$37.12	$37.42	$38.95	$26.41		22.31	$106.20b	5.20%	0.49	1.68	
minyanville	vz	+0.1603%	37.48 usd	37.17	+0.0600	12,286,147	37.51	37.12	37.42	60.00	10.00	2,829,078,226						
msn-money	vz	+0.16%	37.48	37.17	+0.06	12.28 mil	37.51	37.12	37.42	38.95	26.32	2.83 bil	29.98	105.86 bil	5.21%	1.95	1.25	
nasdaq-com	vz	0.16%	$ 37.48		0.06	11,347,958	$ 37.51	$ 37.12	$ 37.42	$ 38.95	$ 26.32	2,967,610,000	22.31	$ 111,226,022,800	5.21 %	$1.950000	$ 1.68	
optimum	vz	+0.19%	37.49 ( 3:55 pm edt)	37.17	+0.07	11,178,387	37.51	37.12	37.42	38.78	25.99	2.83b	29.8	106.1b	5.20	1.95	1.26	
paidcontent	vz	+0.1603%	37.48 usd	37.17	+0.0600	12,286,147	37.51	37.12	37.42	60.00	10.00	2,829,078,226						
pc-quote	vz	0.16%	37.48	37.17	0.06	12,374,744	37.51	37.12	37.42	38.95	26.32	2,824,549,093	29.936	105,864,100,000		0.4875		
personal-wealth-biz	vz	+0.16%	37.48	37.17		12,280,609	37.51	37.17	37.42	38.95	26.32		29.94		5.22	1.952	1.25	
predictwallstreet	vz	+0.16%	37.48		+0.06	12,283,144												
raymond-james	vz	0.16	37.48	37.17	0.06	12,216,920	37.51	37.12	37.48	38.95	26.32		29.51				1.27	
renewable-energy-world	vz	+0.1603%	37.48 usd	37.17	+0.0600	12,286,147	37.51	37.12	37.42	60.00	10.00	2,829,078,226						
screamingmedia	vz	+0.16%	$	open: 37.17	+0.06	237,806	$37.51	$37.12	$37.42	$38.95	$26.41		22.31	$107.00b	5.20%	0.49	1.68	
scroli	vz	0.16%	vz 37.48	37.17	0.06	10,704,748	37.50	37.12	37.42	38.95	26.32		29.95				1.25	
simple-stock-quotes	vz	+0.16%	last trade: 37.48		change: 0.060								p/e ratio: 29.94					
smartmoney	vz	(0.16%)	37.48	$37.17	0.06	12,283,144	$37.51	$37.12	$37.42	$38.95	$26.32			105,864,100	5.21%	$0.49		
stocknod	vz	+0.1603%	37.48 usd	37.17	+0.0600	12,286,147	37.51	37.12	37.42	60.00	10.00	2,829,078,226						
stockpickr	vz	0.16%	$37.48 0.06 | 0.16%	37.23	0.06	11.38m	37.51	37.12	37.42	38.95	26.32							
stocksmart	vz	.0 %	$36.29	35.65	0	1,021,827	36.87	36.22										
stocktwits	vz	0.20%	37.49		+0.07													
streetinsider-com	vz	0.21%	37.50	$37.17	+0.08	11,736,491	$37.51	$37.12	$37.42	$38.78	$25.99		29.76				$1.26	
thecramerreport	vz		37.42		0.00	0												
thestree	vz	0.16%	$37.48	37.23	0.06	12283144	37.51	37.12	37.42	-38.95	26.32	2.829078226e9		1.06203596604e11				
tickerspy	vz	0.17%	$37.48	37.17	+0.07	11,559,288	37.51	37.12	37.41	38.95	26.32		29.9	105.8b	5.21%	$0.49		
tmx-quotemedia	vz	0.16%	37.480	37.170	0.060	12,286,147	37.510	37.120	37.420	38.950	26.320	2,829,078,226	29.70	106,033,851,910	5.211	0.488 usd	1.26	
updown	vz	0.16%	$37.48	$37.17	$0.06	12,286,147	$37.51	$37.12	$37.42	$38.95	$26.32	2829.07b	29.86	$105.86b			1.25	
wallstreetsurvivor	vz	0.21%	37.50	37.17	0.08	11,736,491	37.51	37.12		38.95	29.10		29.70	$106b	5.20%	1.91 -	0.90	
yahoo-finance	vz	0.16%	37.48	37.17	0.06	12,280,609	37.51	37.12	37.42	38.95	26.32		29.98	106.03b	5.20%	1.95	1.25	
ycharts-com	vz	+0.20%	37.49		+0.07					38.95	25.99		30.00	104.99b	5.49%		1.25	
zacks	vz	(0.16%)	37.48		0.06	vol.  12,286,147	37.51	37.12		38.95	25.99		17.09	105.86 b	5.21	1.95	2.19	
advfn	iilg	-0.90	14.29	14.2	-0.13	107240	14.36	13.91										
barchart	iilg	-0.90%	14.29	14.12	-0.13	110,139	14.36	13.91	14.42	17.94	11.61		19.99	$818.53 m			+0.70	
barrons	iilg	0.90%	14.29	14.20	-0.13	107,240	14.36	13.91				57.76 million		$815.37 million	iilg has not issued dividends in more than 1 year.			
bloomberg	iilg	-0.902%	14.290	14.200	-0.130	107,240	14.360	13.910		17.94	11.61	57.455mil	20.127	821.026mil			0.710	
boston-com	iilg	-0.9015%	14.29 usd	14.20	-0.1300	107,240	14.36	13.91	14.42	17.94	11.61	57,461,327						
bostonmerchant	iilg	-0.9015%	14.29 usd	14.20	-0.1300	107,240	14.36	13.91	14.42	17.94	11.61	57,461,327						
business-insider	iilg	-0.9015%	14.29 usd	14.20	-0.1300	107,240	14.36	13.91	14.42	17.94	11.61	57,461,327						
chron	iilg	-0.9015%	14.29 usd	14.20	-0.1300	107,240	14.36	13.91	14.42	17.94	11.61	57,461,327						
cio-com	iilg	-0.90%	14.29 usd	14.20	-0.1300	107,240	14.36	13.91	14.42	17.94	11.61	57,461,327	20.71	821m				
cnn-money	iilg	-0.90%	14.29	14.20	-0.13	107,240	14.36	13.91	14.42				20.7	$821.1m				
easystockalterts	iilg	-0.92%	14.29	14.20	-0.13	107240	14.36	13.91	14.42	17.94	11.61		20.71				0.69	
eresearch-fidelity-com	iilg	-0.90%	14.2900	14.2000	-0.1300	107,240	14.3600	13.9100	14.4200	17.9400	11.6100	57,461,000	20.27	$828.59m				
finance-abc7-com	iilg	-0.9015%	14.29 usd	14.20	-0.1300	107,240	14.36	13.91	14.42	17.94	11.61	57,461,327						
finance-abc7chicago-com	iilg	-0.9015%	14.29 usd	14.20	-0.1300	107,240	14.36	13.91	14.42	17.94	11.61	57,461,327						
financial-content	iilg	-0.9015%	14.29 usd	14.20	-0.1300	107,240	14.36	13.91	14.42	17.94	11.61	57,461,327						
finapps-forbes-com	iilg	-0.9%	$14.29	14.20	-0.13	107,240	14.36	13.91	14.42	17.94	11.61	57 mil	20.4	821 mil	0.0	0.00	0.70	
finviz	iilg	-0.90%	14.29			107,240			14.42	-20.35%	23.08%	57.46m	20.71	821.10m			0.69	
fool	iilg	-0.90%	$14.29	$14.20	-0.13	107,240	$14.36	$13.91	$14.42	$17.94	$11.61		20.20	$821.12m				
foxbusiness	iilg		$14.29		-0.13	107,240			$14.42									
google-finance	iilg	(-0.90%)	14.29	14.20	-0.13	107,240.00	14.36	13.91		17.94	11.61	57.46m	20.58	821.12m			0.69	
howthemarketworks	iilg	-0.902%	14.29	14.2	-0.13	103,528	14.36	13.91	14.42									
hpcwire	iilg	-0.9015%	14.29 usd	14.20	-0.1300	107,240	14.36	13.91	14.42	17.94	11.61	57,461,327						
insidestocks	iilg	-0.90%	14.29	14.12	-0.13	107240	14.36	13.91										
investopedia	iilg	-0.90 %	$14.29	14.20	-0.13				14.42									
investorguide	iilg	-0.90%	14.29	14.27	-0.13		14.36	13.91		17.94	11.61		20.87	821.1m			0.691	
marketintellisearch	iilg	-0.9 %	$14.29	$14.27	-0.13	102.70k	$14.36	$13.91	$14.42			57.46m	20.90	0.83b	0.0 %		0.69	
marketwatch	iilg	-0.90%	$14.29	open: 14.20	-0.13	3,558	$14.36	$13.91	$14.42	$17.94	$11.61		20.65	$815.37m			0.69	
minyanville	iilg	-0.9015%	14.29 usd	14.20	-0.1300	107,240	14.36	13.91	14.42	17.94	11.61	57,461,327						
msn-money	iilg	-0.90%	14.29	14.20	-0.13	107,240	14.36	13.91	14.42	17.94	11.61	57.46 mil	20.71	828.59 mil			0.69	
nasdaq-com	iilg	0.9%	$ 14.29	$ 14.20	0.13	107,240	$ 14.36	$ 13.91	$ 14.42	$ 17.94	$ 11.61	57,461,000	20.41	$ 821,117,690			$ 0.70	
optimum	iilg	-0.90%	14.29 ( 4:30 pm edt)	14.20	-0.13	107,240	14.36	13.91	14.42	17.94	11.61	57.46m	20.7	821.1m			0.69	
paidcontent	iilg	-0.9015%	14.29 usd	14.20	-0.1300	107,240	14.36	13.91	14.42	17.94	11.61	57,461,327						
pc-quote	iilg	-0.90%	14.29	14.2	-0.13	107,240	14.36	13.91	14.42	17.94	11.61	57,983,737	20.89855	828,588,000				
personal-wealth-biz	iilg	-0.90%	14.29	14.27	-0.13	107,240	14.36	13.91	14.42	17.94	11.61		20.87			0.00	0.691	
predictwallstreet	iilg	-0.90%	14.29		-0.13	107,240												
raymond-james	iilg	-0.90	14.29	14.20	-0.13	107,240	14.36	13.91	14.29	17.94	11.61		20.41				0.70	
renewable-energy-world	iilg	-0.9015%	14.29 usd	14.20	-0.1300	107,240	14.36	13.91	14.42	17.94	11.61	57,461,327						
screamingmedia	iilg	-0.90%	$	open: 14.20	-0.13	3,558	$14.36	$13.91	$14.42	$17.94	$11.61		20.65	$815.37m			0.69	
scroli	iilg	%	iilg			0												
simple-stock-quotes	iilg	-0.90%	last trade: 14.29		change: -0.130								p/e ratio: 20.87					
smartmoney	iilg	(-0.90%)	14.29	$14.20	-0.13	107,240	$14.36	$13.91	$14.42	$17.94	$11.61			828,600	0.00%	$0.00		
stocknod	iilg	-0.9015%	14.29 usd	14.20	-0.1300	107,240	14.36	13.91	14.42	17.94	11.61	57,461,327						
stockpickr	iilg	-0.90%	$14.29 -0.13 | -0.90%	14.20	-0.13	107.24k	14.36	13.91	14.42	17.94	11.61							
stocksmart	iilg	.0 %	$13.245	16.52	0	18,284	13.51	13.245										
stocktwits	iilg	-0.90%	14.29		-0.13													
streetinsider-com	iilg	0.9%	14.29	$14.20	-0.13	107,240	$14.36	$13.91	$14.42	$17.94	$11.61		20.71				$0.69	
thecramerreport	iilg		14.29	14.27	-0.13	107240	14.36	13.91										
thestree	iilg	-0.9%	$14.29	14.2	-0.13	107240	14.36	13.91	14.42	-17.94	11.61	5.7461327e7		8.1537623e8				
tickerspy	iilg	-0.90%	$14.29	14.20	-0.13	107,240	14.36	13.91	14.42	17.94	11.61		20.9	828.4m	0.00%	$0.00		
tmx-quotemedia	iilg	-0.90%	14.290	14.200	-0.130	107,240	14.360	13.910	14.420	17.940	11.610	57,461,327	20.90	821,122,363			0.69	
updown	iilg	-0.90%	$14.29	$14.20	-$0.13	103,528	$14.36	$13.91	$14.42	$17.94	$11.61	57.46b	20.46	$829m			0.70	
wallstreetsurvivor	iilg	-0.90%	14.29	14.20	-0.13	103,528	14.36	13.91		17.94	11.83		20.90	$829m			0.73	
yahoo-finance	iilg	0.90%	14.29	14.27	0.13	107,240	14.36	13.91	14.42	17.94	11.61		20.68	821.12m			0.69	
ycharts-com	iilg	-0.90%	14.29		-0.13					17.94	11.61		20.71	818.53m	0.00%		0.69	
zacks	iilg	(-0.90%)	14.29		-0.13	vol.  107,240	14.36	13.91		17.94	11.61		20.31	828.59 m	0.00	0.00	.71	
advfn	mot				free motorola annual company report													
barrons	mot	1.40%	45.08	45.28	-0.64	8.563m	45.49	44.88				338.12 million		$15.38 billion	msi has not issued dividends in more than 1 year.			
bloomberg	mot																	
boston-com	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.490	2,349,684,188						
bostonmerchant	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.490	2,349,684,188						
business-insider	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.490	2,349,684,188						
chron	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.490	2,349,684,188						
cio-com	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.490	2,349,684,188	56.94	21b				
cnn-money	mot	-1.40%	45.08	45.28	-0.64	8,566,298	45.49	44.88	45.72				21.4	$15.3b				
easystockalterts	mot	0.00%	9.11	15.25	+0.00	40112	9.11	9.11	9.11	9.23	6.04		56.94				0.16	
finance-abc7-com	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.490	2,349,684,188						
finance-abc7chicago-com	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.490	2,349,684,188						
financial-content	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.490	2,349,684,188						
fool	mot																	
foxbusiness	mot																	
google-finance	mot	(-1.40%)	45.08	45.28	-0.64	8.57m	45.49	44.88		64.61	36.52	337.55m	29.75	15.22b			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	-1.03 %	$4.82	$4.79	-0.05	107.60k	$4.86	$4.69	$4.87						%			
marketwatch	mot	-1.40%	$45.08	open: 45.28	-0.64	22,711	$45.49	$44.88	$45.72	$47.91	$27.56		20.94	$15.38b			2.15	
minyanville	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.490	2,349,684,188						
msn-money	mot	-1.40%	45.08	45.28	-0.64	8.57 mil	45.49	44.88	45.72	64.61	36.52	339.53 mil	29.66	15.52 bil			3.11	
paidcontent	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.490	2,349,684,188						
pc-quote	mot	0.00%				0						0		0				
personal-wealth-biz	mot					0												
raymond-james	mot																	
renewable-energy-world	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.490	2,349,684,188						
screamingmedia	mot	-1.40%	$	open: 45.28	-0.64	22,711	$45.49	$44.88	$45.72	$47.91	$27.56		20.94	$15.38b			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	$15.25		40,112	$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	0.63	43.32	42.65	0.27	147666	43.34	42.27										
barchart	zbra	+0.63%	43.32	42.65	+0.27	153,476	43.34	42.27	43.05	44.53	25.09		22.40	$2.42 b			+2.45	
barrons	zbra	0.63%	43.32	42.65	+0.27	146,377	43.34	42.27				57.43 million		$2.35 billion	zbra has not issued dividends in more than 1 year.			
bloomberg	zbra	0.627%	43.320	42.650	0.270	147,666	43.340	42.270		44.53	25.09	54.638mil	22.562	2,366.916mil			1.920	
boston-com	zbra	+0.6272%	43.32 usd	42.65	+0.2700	147,666	43.34	42.27	43.05	43.61	24.14	54,637,937						
bostonmerchant	zbra	+0.6272%	43.32 usd	42.65	+0.2700	147,666	43.34	42.27	43.05	43.61	24.14	54,637,937						
business-insider	zbra	+0.6272%	43.32 usd	42.65	+0.2700	147,666	43.34	42.27	43.05	43.61	24.14	54,637,937						
chron	zbra	+0.6272%	43.32 usd	42.65	+0.2700	147,366	43.34	42.27	43.05	43.61	24.14	54,637,937						
cio-com	zbra	+0.63%	43.32 usd	42.65	+0.2700	147,366	43.34	42.27	43.05	43.61	24.14	54,637,937	23.04	2b				
cnn-money	zbra	+0.58%	43.30	42.65	+0.25	134,106	43.34	42.27	43.05				23.0	$2.4b				
easystockalterts	zbra	0.63%	43.32	42.65	+0.27	147366	43.34	42.27	43.05	44.53	24.24		23.04				1.88	
eresearch-fidelity-com	zbra	0.63%	43.3200	42.6500	0.2700	147,666	43.3400	42.2700	43.0500	44.5300	25.0900	54,638,000	22.28	$2.35b				
finance-abc7-com	zbra	+0.6272%	43.32 usd	42.65	+0.2700	147,366	43.34	42.27	43.05	43.61	24.14	54,637,937						
finance-abc7chicago-com	zbra	+0.6272%	43.32 usd	42.65	+0.2700	147,366	43.34	42.27	43.05	43.61	24.14	54,637,937						
financial-content	zbra	+0.6272%	43.32 usd	42.65	+0.2700	147,366	43.34	42.27	43.05	43.61	24.14	54,637,937						
finapps-forbes-com	zbra	0.6%	$43.32	42.65	0.27	147,666	43.34	42.27	43.05	44.53	25.09	55 mil	17.7	2 bil	0.0	0.00	2.45	
finviz	zbra	0.63%	43.32			147,666			43.05	-2.72%	72.66%	54.64m	22.31	2.35b			1.93	
fool	zbra	+0.63%	$43.32	$42.65	0.27	146,777	$43.34	$42.27	$43.05	$44.53	$25.09		17.50	$2.37b				
foxbusiness	zbra		$43.32		+0.27	147,666			$43.05									
google-finance	zbra	(0.63%)	43.32	42.65	+0.27	147,666.00	43.34	42.27		44.53	25.09	54.64m	22.48	2.37b			1.93	
howthemarketworks	zbra	0.627%	43.32	42.65	0.27	146,677	43.34	42.27	43.05									
hpcwire	zbra	+0.6272%	43.32 usd	42.65	+0.2700	147,666	43.34	42.27	43.05	43.61	24.14	54,637,937						
insidestocks	zbra	+0.63%	43.32	42.65	+0.27	147666	43.34	42.27					price earnings ratio: 22.80					
investopedia	zbra	+0.63 %	$43.32	42.65	+0.27				43.05									
investorguide	zbra	+0.63%	43.32	42.87	+0.27		43.34	42.27		43.49	25.09		17.59	2.367b			2.448	
marketintellisearch	zbra	0.63 %	$43.32	$42.87	0.27	145.50k	$43.34	$42.27	$43.05			54.64m	22.31	2.35b	0.0 %		1.93	
marketwatch	zbra	+0.63%	$43.32	open: 42.65	+0.27	794	$43.34	$42.27	$43.05	$44.53	$25.09		22.54	$2.35b			1.92	
minyanville	zbra	+0.6272%	43.32 usd	42.65	+0.2700	147,366	43.34	42.27	43.05	43.61	24.14	54,637,937						
msn-money	zbra	+0.63%	43.32	42.65	+0.27	147,666	43.34	42.27	43.05	44.53	25.09	54.64 mil	23.04	2.35 bil			2.45	
nasdaq-com	zbra	0.63%	$ 43.32	$ 42.65	0.27	147,666	$ 43.34	$ 42.27	$ 43.05	$ 44.53	$ 25.09	54,638,000	17.68	$ 2,366,918,160			$ 2.45	
optimum	zbra	+0.63%	43.32 ( 4:00 pm edt)	42.65	+0.27	147,172	43.34	42.27	43.05	44.53	24.24	54.64m	23.0	2.4b			1.88	
paidcontent	zbra	+0.6272%	43.32 usd	42.65	+0.2700	147,366	43.34	42.27	43.05	43.61	24.14	54,637,937						
pc-quote	zbra	0.63%	43.32	42.65	0.27	147,666	43.34	42.27	43.05	44.53	25.09	54,297,461	22.89894	2,352,166,000				
personal-wealth-biz	zbra	+0.63%	43.32	42.87		147,666	43.34	42.27	43.05	43.49	25.09		17.59			0.00	2.448	
predictwallstreet	zbra	+0.63%	43.32		+0.27	147,666												
raymond-james	zbra	0.63	43.32	42.65	0.27	147,666	43.34	42.27	43.32	44.53	25.09		22.45				1.93	
renewable-energy-world	zbra	+0.6272%	43.32 usd	42.65	+0.2700	147,366	43.34	42.27	43.05	43.61	24.14	54,637,937						
screamingmedia	zbra	+0.63%	$	open: 42.65	+0.27	794	$43.34	$42.27	$43.05	$44.53	$25.09		22.54	$2.35b			1.92	
scroli	zbra	%	zbra			0												
simple-stock-quotes	zbra	+0.63%	last trade: 43.32		change: 0.270								p/e ratio: 17.59					
smartmoney	zbra	(0.63%)	43.32	$42.65	0.27	147,666	$43.34	$42.27	$43.05	$44.53	$25.09			2,352,200	0.00%	$0.00		
stocknod	zbra	+0.6272%	43.32 usd	42.65	+0.2700	147,666	43.34	42.27	43.05	43.61	24.14	54,637,937						
stockpickr	zbra	0.63%	$43.32 0.27 | 0.63%	42.65	0.27	147.67k	43.34	42.27	43.05	44.53	25.09							
stocksmart	zbra	.0 %	$42.79	38.16	0	43,599	44.52	42.74										
stocktwits	zbra	0.58%	43.30		+0.25													
streetinsider-com	zbra	0.63%	43.32	$42.65	+0.27	147,366	$43.34	$42.27	$43.05	$44.53	$24.24		23.04				$1.88	
thecramerreport	zbra		43.32	42.87	+0.27	147666	43.34	42.27										
thestree	zbra	0.63%	$43.32	42.65	0.27	147666	43.34	42.27	43.05	-44.53	25.09	5.4637937e7		2.349431291e9				
tickerspy	zbra	0.63%	$43.32	42.65	+0.27	147,666	43.34	42.27	43.05	44.53	25.09		22.9	2.3b	0.00%	$0.00		
tmx-quotemedia	zbra	0.63%	43.320	42.650	0.270	147,666	43.340	42.270	43.050	44.530	25.090	54,637,937	17.60	2,366,915,431			2.44	
updown	zbra	0.63%	$43.32	$42.65	$0.27	146,377	$43.34	$42.27	$43.05	$44.53	$25.09	54.63b	17.53	$2.35b			2.46	
wallstreetsurvivor	zbra	0.63%	43.32	42.65	0.27	146,677	43.34	42.27		44.53	27.29		17.60	$2b			1.77	
yahoo-finance	zbra	0.63%	43.32	42.87	0.27	147,666	43.34	42.27	43.05	44.53	25.09		17.70	2.37b			2.45	
ycharts-com	zbra	+0.60%	43.30		+0.26					44.53	24.24		17.67	2.41b	0.00%		2.45	
zacks	zbra	(0.63%)	43.32		0.27	vol.  147,666	43.34	42.27		44.53	24.24		22.42	2.35 b	0.00	0.00	1.92	
advfn	lltc	-1.31	33.08	33.14	-0.44	1518469	33.39	32.74										
barchart	lltc	-1.31%	33.08	33.14	-0.44	1,327,587	33.39	32.74	33.52	35.72	27.86		13.70	$7.50 b	2.92%	$0.96	+2.36	
barrons	lltc	1.31%	33.08	33.14	-0.44	1.514m	33.39	32.74				228.86 million		$7.49 billion	2.90%	$0.24		
bloomberg	lltc	-1.313%	33.080	33.140	-0.440	1,443,416	33.390	32.740		36.14	28.45	227.734mil	13.710	7,524.335mil	2.845	0.240 regular cash	2.410	
boston-com	lltc	-1.313%	33.08 usd	33.14	-0.4400	1,517,269	33.39	32.74	33.52	36.14	28.01	227,734,114						
bostonmerchant	lltc	-1.313%	33.08 usd	33.14	-0.4400	1,517,269	33.39	32.74	33.52	36.14	28.01	227,734,114						
business-insider	lltc	-1.313%	33.08 usd	33.14	-0.4400	1,517,269	33.39	32.74	33.52	36.14	28.01	227,734,114						
chron	lltc	-1.313%	33.08 usd	33.14	-0.4400	1,516,069	33.39	32.74	33.52	36.14	28.01	227,734,114						
cio-com	lltc	-1.31%	33.08 usd	33.14	-0.4400	1,516,069	33.39	32.74	33.52	36.14	28.01	227,734,114	14.02	8b	2.9	0.96		
cnn-money	lltc	-1.31%	33.08	33.14	-0.44	1,517,070	33.38	32.74	33.52				14.0	$7.5b	2.90%			
easystockalterts	lltc	-1.33%	33.08	33.14	-0.44	1516069	33.39	32.74	33.52	36.14	28.29		14.02				2.36	
eresearch-fidelity-com	lltc	-1.31%	33.0800	33.1400	-0.4400	1,517,269	33.3900	32.7400	33.5200	36.1400	28.4500	227,734,000	14.20	$7.63b	2.86%	$0.240000		
finance-abc7-com	lltc	-1.313%	33.08 usd	33.14	-0.4400	1,516,069	33.39	32.74	33.52	36.14	28.01	227,734,114						
finance-abc7chicago-com	lltc	-1.313%	33.08 usd	33.14	-0.4400	1,516,069	33.39	32.74	33.52	36.14	28.01	227,734,114						
financial-content	lltc	-1.313%	33.08 usd	33.14	-0.4400	1,516,069	33.39	32.74	33.52	36.14	28.01	227,734,114						
finapps-forbes-com	lltc	-1.3%	$33.08	33.14	-0.44	1,517,269	33.39	32.74	33.52	36.14	28.45	228 mil	14.0	8 bil	2.9	0.96	2.36	
finviz	lltc	-1.31%	33.08			1,517,069			33.52	-7.39%	18.72%	227.73m	14.20	7.63b		0.96	2.36	
fool	lltc	-1.31%	$33.08	$33.14	-0.44	1,517,269	$33.39	$32.74	$33.52	$36.14	$28.45		13.90	$7.53b	3.40%	0.96		
foxbusiness	lltc		$33.08		-0.44	1,520,197			$33.52									
google-finance	lltc	(-1.31%)	33.08	33.14	-0.44	1.52m	33.39	32.74		36.14	28.45	227.73m	14.01	7.53b	2.90	0.24	2.36	
howthemarketworks	lltc	-1.313%	33.08	33.14	-0.44	1,517,269	33.39	32.74	33.52									
hpcwire	lltc	-1.313%	33.08 usd	33.14	-0.4400	1,517,269	33.39	32.74	33.52	36.14	28.01	227,734,114						
insidestocks	lltc	-1.31%	33.08	33.14	-0.44	1261764	33.39	32.74					price earnings ratio: 14.02					
investopedia	lltc	-1.31 %	$33.08	33.14	-0.44				33.52									
investorguide	lltc	-1.31%	33.08	33.31	-0.44		33.39	32.74		36.14	28.45		14.21	7.533b			2.359	
marketintellisearch	lltc	-1.31 %	$33.08	$33.14	-0.44	1497.90k	$33.39	$32.74	$33.52			227.73m	14.20	7.63b	2.86 %		2.36	
marketwatch	lltc	-1.31%	$33.07	open: 33.14	-0.44	9,993	$33.39	$32.74	$33.52	$36.14	$28.45		43.72	$7.49b	2.90%	0.24	0.76	
minyanville	lltc	-1.313%	33.08 usd	33.14	-0.4400	1,516,069	33.39	32.74	33.52	36.14	28.01	227,734,114						
msn-money	lltc	-1.31%	33.08	33.14	-0.44	1.52 mil	33.39	32.74	33.52	36.14	28.45	227.73 mil	14.02	7.63 bil	2.86%	0.96	2.36	
nasdaq-com	lltc	1.31%	$ 33.08	$ 33.14	0.44	1,517,269	$ 33.39	$ 32.74	$ 33.52	$ 36.14	$ 28.45	227,734,000	14.02	$ 7,533,440,720	2.86 %	$0.960000	$ 2.36	
optimum	lltc	-1.31%	33.08 ( 4:00 pm edt)	33.14	-0.44	1,445,954	33.39	32.74	33.52	36.14	28.29	227.73m	14.0	7.5b	2.90	0.96	2.36	
paidcontent	lltc	-1.313%	33.08 usd	33.14	-0.4400	1,516,069	33.39	32.74	33.52	36.14	28.01	227,734,114						
pc-quote	lltc	-1.31%	33.08	33.14	-0.44	1,521,585	33.39	32.74	33.52	36.14	28.45	230,763,108	14.20339	7,633,644,000		0.24		
personal-wealth-biz	lltc	-1.31%	33.08	33.31	-0.44	1,519,997	33.39	32.74	33.52	36.14	28.45		14.21		2.80	0.94	2.359	
predictwallstreet	lltc	-1.31%	33.08		-0.44	1,517,269												
raymond-james	lltc	-1.31	33.08	33.14	-0.44	1,517,269	33.39	32.74	33.08	36.14	28.45		13.96				2.37	
renewable-energy-world	lltc	-1.313%	33.08 usd	33.14	-0.4400	1,516,069	33.39	32.74	33.52	36.14	28.01	227,734,114						
screamingmedia	lltc	-1.31%	$	open: 33.14	-0.44	8,793	$33.39	$32.74	$33.52	$36.14	$28.45		43.72	$7.49b	2.90%	0.24	0.76	
scroli	lltc	-1.31%	lltc 33.08	33.14	-0.44	1,314,277	33.39	32.74	33.52	36.14	28.45		14.01				2.36	
simple-stock-quotes	lltc	-1.31%	last trade: 33.08		change: -0.440								p/e ratio: 14.21					
smartmoney	lltc	(-1.31%)	33.08	$33.14	-0.44	1,517,269	$33.39	$32.74	$33.52	$36.14	$28.45			7,633,600	2.86%	$0.24		
stocknod	lltc	-1.313%	33.08 usd	33.14	-0.4400	1,516,069	33.39	32.74	33.52	36.14	28.01	227,734,114						
stockpickr	lltc	-1.31%	$33.08 -0.44 | -1.31%	33.14	-0.44	1.52m	33.39	32.74	33.52	36.14	28.45							
stocksmart	lltc	.0 %	$33.54	34.79	0	466,037	34.375	33.52										
stocktwits	lltc	-1.31%	33.08		-0.44													
streetinsider-com	lltc	1.31%	33.08	$33.14	-0.44	1,516,069	$33.39	$32.74	$33.52	$36.14	$28.29		14.02				$2.36	
thecramerreport	lltc		33.52		0.00	0												
thestree	lltc	-1.31%	$33.08	33.14	-0.44	1517269	33.39	32.74	33.52	-36.14	28.45	2.27734114e8		7.490175009e9				
tickerspy	lltc	-1.31%	$33.08	33.14	-0.44	1,517,269	33.39	32.74	33.52	36.14	28.45		14.2	7.6b	2.86%	$0.24		
tmx-quotemedia	lltc	-1.31%	33.080	33.140	-0.440	1,520,197	33.390	32.740	33.520	36.140	28.450	227,734,114	14.20	7,533,444,491	2.864	0.240 usd	2.36	
updown	lltc	-1.31%	$33.08	$33.14	-$0.44	1,515,516	$33.39	$32.74	$33.52	$36.14	$28.45	227.73b	14.10	$7.63b			2.38	
wallstreetsurvivor	lltc	-1.31%	33.08	33.14	-0.44	1,516,069	33.39	32.74		36.14	28.45		14.20	$8b	2.90%	0.90 -	1.58	
yahoo-finance	lltc	1.31%	33.08	33.31	0.44	1,517,069	33.39	32.74	33.52	36.14	28.45		14.02	7.53b	2.90%	0.96	2.36	
ycharts-com	lltc	-1.31%	33.08		-0.44					36.14	28.29		19.69	7.50b	3.04%		1.68	
zacks	lltc	(-1.31%)	33.08		-0.44	vol.  1,517,269	33.39	32.74		36.14	28.29		13.97	7.63 b	2.86	0.96	2.4	
advfn	trv	-0.41	58.66	58.63	-0.24	2754629	58.73	58.08										
barchart	trv	-0.41%	58.66	58.63	-0.24	2,224,700	58.73	58.08	58.90	63.74	47.19		8.40	$25.29 b	2.8%	$1.64	+7.33	
barrons	trv	0.41%	58.66	58.63	-0.24	2.754m	58.73	58.08				482.50 million		$24.56 billion	2.80%	$0.41		
bloomberg	trv	-0.407%	58.660	58.630	-0.240	2,755,429	58.730	58.080		64.17	48.46	418.872mil	8.409	24,585.710mil	2.539	0.410 regular cash	6.980	
boston-com	trv	-0.4075%	58.66 usd	58.63	-0.2400	2,755,429	58.73	58.08	58.90	64.17	48.17	418,872,308						
bostonmerchant	trv	-0.4075%	58.66 usd	58.63	-0.2400	2,755,429	58.73	58.08	58.90	64.17	48.17	418,872,308						
business-insider	trv	-0.4075%	58.66 usd	58.63	-0.2400	2,755,429	58.73	58.08	58.90	64.17	48.17	418,872,308						
chron	trv	-0.4075%	58.66 usd	58.63	-0.2400	2,755,429	58.73	58.08	58.90	64.17	48.17	418,872,308						
cio-com	trv	-0.41%	58.66 usd	58.63	-0.2400	2,755,429	58.73	58.08	58.90	64.17	48.17	418,872,308	8.014	25b	2.8	1.64		
cnn-money	trv	-0.41%	58.66	58.63	-0.24	2,755,429	58.73	58.08	58.90				8.0	$24.6b	2.80%			
easystockalterts	trv	-0.39%	58.67	58.63	-0.23	2574428	58.73	58.08	58.90	64.17	48.42		8.02				7.32	
eresearch-fidelity-com	trv	-0.41%	58.6600	58.6300	-0.2400	2,754,629	58.7300	58.0800	58.9000	64.1700	48.4600	418,872,000	8.04	$24.67b	2.78%	$0.410000		
finance-abc7-com	trv	-0.4075%	58.66 usd	58.63	-0.2400	2,755,429	58.73	58.08	58.90	64.17	48.17	418,872,308						
finance-abc7chicago-com	trv	-0.4075%	58.66 usd	58.63	-0.2400	2,755,429	58.73	58.08	58.90	64.17	48.17	418,872,308						
financial-content	trv	-0.4075%	58.66 usd	58.63	-0.2400	2,755,429	58.73	58.08	58.90	64.17	48.17	418,872,308						
finapps-forbes-com	trv	-0.4%	$58.66	58.63	-0.24	2,755,738	58.73	58.08	58.90	64.17	48.46	419 mil	8.0	25 bil	2.8	1.64	7.33	
finviz	trv	-0.39%	58.67			2,572,546			58.90	-7.96%	24.34%	418.87m	8.02	24.67b		1.64	7.34	
fool	trv	-0.41%	$58.66	$58.63	-0.24	2,207,446	$58.69	$58.08	$58.90	$64.17	$48.46		8.00	$24.57b	2.60%	1.64		
foxbusiness	trv		$58.66		-0.24	2,754,629			$58.90									
google-finance	trv	(-0.41%)	58.66	58.63	-0.24	2.75m	58.73	58.08		64.17	48.46	418.87m	7.99	24.57b	2.80	0.41	7.34	
howthemarketworks	trv	-0.407%	58.66	58.63	-0.24	2,755,429	58.73	58.08	58.9									
hpcwire	trv	-0.4075%	58.66 usd	58.63	-0.2400	2,755,429	58.73	58.08	58.90	64.17	48.17	418,872,308						
insidestocks	trv	-0.36%	58.69	58.63	-0.21	1850923	58.72	58.08					price earnings ratio: 8.41					
investopedia	trv	-0.31 %	$58.72	58.63	-0.18				58.90									
investorguide	trv	-0.41%	58.66	58.63	-0.24		58.73	58.08		64.17	48.46		8.05	24.571b			7.317	
marketintellisearch	trv	-0.41 %	$58.66	$58.63	-0.24	2721.10k	$58.73	$58.08	$58.90			418.87m	8.02	24.67b	2.78 %		7.34	
marketwatch	trv	-0.41%	$58.50	open: 58.63	-0.24	31,530	$58.73	$58.08	$58.90	$64.17	$48.46		7.51	$24.56b	2.80%	0.41	7.81	
minyanville	trv	-0.4075%	58.66 usd	58.63	-0.2400	2,755,429	58.73	58.08	58.90	64.17	48.17	418,872,308						
msn-money	trv	-0.41%	58.66	58.63	-0.24	2.75 mil	58.73	58.08	58.90	64.17	48.46	418.87 mil	8.05	24.67 bil	2.78%	1.64	7.34	
nasdaq-com	trv	0.32%	$ 58.71		0.19	2,462,969	$ 58.73	$ 58.08	$ 58.90	$ 64.17	$ 48.46	418,872,000	8.01	$ 24,591,975,120	2.78 %	$1.640000	$ 7.33	
optimum	trv	-0.32%	58.71 ( 3:55 pm edt)	58.63	-0.19	2,420,988	58.72	58.08	58.90	64.17	48.42	418.87m	8.0	24.6b	2.79	1.64	7.32	
paidcontent	trv	-0.4075%	58.66 usd	58.63	-0.2400	2,755,429	58.73	58.08	58.90	64.17	48.17	418,872,308						
pc-quote	trv	-0.41%	58.66	58.63	-0.24	2,789,421	58.73	58.08	58.9	64.17	48.46	420,585,748	8.07956	24,671,560,000		0.41		
personal-wealth-biz	trv	-0.41%	58.66	58.63	-0.24	2,753,547	58.73	58.08	58.90	64.17	48.46		8.05		2.53	1.49	7.317	
predictwallstreet	trv	-0.41%	58.66		-0.24	2,754,629												
raymond-james	trv	-0.41	58.66	58.63	-0.24	2,729,965	58.73	58.08	58.66	64.17	48.46		7.90				7.43	
renewable-energy-world	trv	-0.4075%	58.66 usd	58.63	-0.2400	2,755,429	58.73	58.08	58.90	64.17	48.17	418,872,308						
screamingmedia	trv	-0.41%	$	open: 58.63	-0.24	31,530	$58.73	$58.08	$58.90	$64.17	$48.46		7.51	$24.56b	2.80%	0.41	7.81	
scroli	trv	-0.41%	trv 58.66	58.63	-0.24	2,298,555	58.73	58.08	58.90	64.17	48.46		7.99				7.34	
simple-stock-quotes	trv	-0.41%	last trade: 58.66		change: -0.240								p/e ratio: 8.05					
smartmoney	trv	(-0.41%)	58.66	$58.63	-0.24	2,754,629	$58.73	$58.08	$58.90	$64.17	$48.46			24,671,600	2.78%	$0.41		
stocknod	trv	-0.4075%	58.66 usd	58.63	-0.2400	2,755,429	58.73	58.08	58.90	64.17	48.17	418,872,308						
stockpickr	trv	-0.34%	$58.70 -0.20 | -0.34%	58.63	-0.20	2.47m	58.73	58.08	58.90	64.17	48.46							
stocksmart	trv	.0 %	$61.25	55.51	0	362,567	62.24	61.18										
stocktwits	trv	-0.41%	58.66		-0.24													
streetinsider-com	trv	0.39%	58.67	$58.63	-0.23	2,574,428	$58.73	$58.08	$58.90	$64.17	$48.42		8.02				$7.32	
thecramerreport	trv		58.66	58.63	-0.24	2753547	58.73	58.08										
thestree	trv	-0.41%	$58.66	58.63	-0.24	2754629	58.73	58.08	58.9	-64.17	48.46	4.18872308e8		2.4550105972e10				
tickerspy	trv	-0.39%	$58.67	58.63	-0.23	2,525,794	58.73	58.08	58.90	64.17	48.46		8.1	24.7b	2.78%	$0.41		
tmx-quotemedia	trv	-0.41%	58.660	58.630	-0.240	2,755,429	58.730	58.080	58.900	64.170	48.460	418,872,308	8.00	24,571,049,587	2.784	0.410 usd	7.32	
updown	trv	-0.41%	$58.66	$58.63	-$0.24	2,753,929	$58.73	$58.08	$58.90	$64.17	$48.46	418.87b	7.89	$24.67b			7.47	
wallstreetsurvivor	trv	-0.41%	58.66	58.63	-0.24	2,755,429	58.73	58.08		64.17	48.46		8.00	$25b	2.80%	1.41 -	6.62	
yahoo-finance	trv	0.41%	58.66	58.63	0.24	2,753,547	58.73	58.08	58.90	64.17	48.46		8.02	24.57b	2.80%	1.64	7.32	
ycharts-com	trv	-0.42%	58.66		-0.25					64.17	48.42		8.05	25.29b	2.81%		7.29	
zacks	trv	(-0.41%)	58.66		-0.24	vol.  2,755,429	58.73	58.08		64.17	48.42		8.44	24.67 b	2.78	1.64	6.98	
advfn	mrh	0.67	18.12	17.81	0.12	193423	18.14	17.8										
barchart	mrh	+0.67%	18.12	17.81	+0.12	193,423	18.14	17.80	18.00	20.79	14.40		23.30	$1.13 b	2.23%	$0.40	+1.19	
barrons	mrh	0.67%	18.12	17.81	+0.12	193,423	18.14	17.80				69.70 million		$1.12 billion	2.21%	$0.1		
bloomberg	mrh	0.667%	18.120	17.810	0.120	193,423	18.140	17.800		21.03	14.72	62.365mil	27.455	1,130.055mil	2.151	0.100 regular cash	0.660	
boston-com	mrh	+0.6667%	18.12 usd	17.81	+0.1200	193,572	18.14	17.80	18.00	21.03	14.70	89,178,000						
bostonmerchant	mrh	+0.6667%	18.12 usd	17.81	+0.1200	193,572	18.14	17.80	18.00	21.03	14.70	89,178,000						
business-insider	mrh	+0.6667%	18.12 usd	17.81	+0.1200	193,572	18.14	17.80	18.00	21.03	14.70	89,178,000						
chron	mrh	+0.6667%	18.12 usd	17.81	+0.1200	193,423	18.14	17.80	18.00	21.03	14.70	89,178,000						
cio-com	mrh	+0.67%	18.12 usd	17.81	+0.1200	193,423	18.14	17.80	18.00	21.03	14.70	89,178,000		2b	2.2	0.4		
cnn-money	mrh	+0.67%	18.12	17.80	+0.12	193,423	18.14	17.80	18.00					$1.6b	2.21%			
easystockalterts	mrh	0.67%	18.12	17.81	+0.12	193423	18.14	17.80	18.00	21.03	14.72						0.00	
eresearch-fidelity-com	mrh	0.67%	18.1200	17.8100	0.1200	193,423	18.1400	17.8000	18.0000	21.0300	14.7200	62,365,000	15.13	$1.12b	2.22%	$0.100000		
finance-abc7-com	mrh	+0.6667%	18.12 usd	17.81	+0.1200	193,423	18.14	17.80	18.00	21.03	14.70	89,178,000						
finance-abc7chicago-com	mrh	+0.6667%	18.12 usd	17.81	+0.1200	193,423	18.14	17.80	18.00	21.03	14.70	89,178,000						
financial-content	mrh	+0.6667%	18.12 usd	17.81	+0.1200	193,423	18.14	17.80	18.00	21.03	14.70	89,178,000						
finapps-forbes-com	mrh	0.7%	$18.12	17.81	0.12	193,423	18.14	17.80	18.00	21.03	14.72	62 mil	15.2	1 bil	2.2	0.40	1.19	
finviz	mrh	0.67%	18.12			193,423			18.00	-12.84%	25.85%	62.37m	15.13	1.12b		0.40	1.19	
fool	mrh	+0.67%	$18.12	$17.81	0.12	193,423	$18.14	$17.80	$18.00	$21.03	$14.72		14.80	$1.13b	2.20%	0.40		
foxbusiness	mrh		$18.12		+0.12	196,149			$18.00									
google-finance	mrh	(0.67%)	18.12	17.81	+0.12	193,423.00	18.14	17.80		21.03	14.72	62.37m	15.19	1.13b	2.21	0.10	1.19	
howthemarketworks	mrh	0.667%	18.12	17.81	0.12	193,423	18.14	17.8	18									
hpcwire	mrh	+0.6667%	18.12 usd	17.81	+0.1200	193,572	18.14	17.80	18.00	21.03	14.70	89,178,000						
insidestocks	mrh	+0.67%	18.12	17.81	+0.12	193423	18.14	17.80					price earnings ratio: 24.82					
investopedia	mrh	+0.67 %	$18.12	17.81	+0.12				18.00									
investorguide	mrh	+0.67%	18.12	17.81	+0.12		18.14	17.80		21.03	14.72		12.84	1.130b			1.402	
marketintellisearch	mrh	0.67 %	$18.12	$17.81	0.12	198.50k	$18.14	$17.80	$18.00			62.37m	15.13	1.12b	2.22 %		1.19	
marketwatch	mrh	+0.67%	$18.12	open: 17.81	+0.12	6,226	$18.14	$17.80	$18.00	$21.03	$14.72		11.58	$1.12b	2.21%	0.10	1.56	
minyanville	mrh	+0.6667%	18.12 usd	17.81	+0.1200	193,423	18.14	17.80	18.00	21.03	14.70	89,178,000						
msn-money	mrh	+0.67%	18.12	17.81	+0.12	193,423	18.14	17.80	18.00	21.03	14.72	62.37 mil	15.49	1.12 bil	2.22%	0.40	1.19	
nasdaq-com	mrh	0.67%	$ 18.12		0.12	193,423	$ 18.14	$ 17.80	$ 18	$ 21.03	$ 14.72	62,365,000	15.23	$ 1,130,053,800	2.22 %	$0.400000	$ 1.19	
optimum	mrh	+0.67%	18.12 ( 4:03 pm edt)	17.81	+0.12	190,023	18.14	17.80	18.00	21.03	14.72	89.18m		1.6b	2.21	0.40		
paidcontent	mrh	+0.6667%	18.12 usd	17.81	+0.1200	193,423	18.14	17.80	18.00	21.03	14.70	89,178,000						
pc-quote	mrh	0.67%	18.12	17.81	0.12	196,149	18.14	17.8	18.0	21.03	14.72	61,951,987	15.38462	1,122,570,000		0.1		
personal-wealth-biz	mrh	+0.67%	18.12	17.81		196,149	18.14	17.80	18.00	21.03	14.72		12.84		2.17	0.39	1.402	
predictwallstreet	mrh	+0.67%	18.12		+0.12	193,423												
raymond-james	mrh	0.67	18.12	17.81	0.12	193,023	18.14	17.80	18.12	21.03	14.72		15.23				1.19	
renewable-energy-world	mrh	+0.6667%	18.12 usd	17.81	+0.1200	193,423	18.14	17.80	18.00	21.03	14.70	89,178,000						
screamingmedia	mrh	+0.67%	$	open: 17.81	+0.12	6,077	$18.14	$17.80	$18.00	$21.03	$14.72		11.58	$1.12b	2.21%	0.10	1.56	
scroli	mrh	%	mrh			0												
simple-stock-quotes	mrh	+0.67%	last trade: 18.12		change: 0.120								p/e ratio: 12.84					
smartmoney	mrh	(0.67%)	18.12	$17.81	0.12	193,423	$18.14	$17.80	$18.00	$21.03	$14.72			1,122,600	2.22%	$0.10		
stocknod	mrh	+0.6667%	18.12 usd	17.81	+0.1200	193,423	18.14	17.80	18.00	21.03	14.70	89,178,000						
stockpickr	mrh	0.67%	$18.12 0.12 | 0.67%	17.80	0.12	193.42k	18.14	17.80	18.00	21.03	14.72							
stocksmart	mrh	.0 %	$18.295	19.96	0	60,637	18.88	18.29										
stocktwits	mrh	0.72%	18.13		+0.13													
streetinsider-com	mrh	0.67%	18.12	$17.81	+0.12	193,423	$18.14	$17.80	$18.00	$21.03	$14.72						$0.00	
thecramerreport	mrh		18.12	17.81	+0.12	193423	18.14	17.80										
thestree	mrh	0.67%	$18.12	17.8	0.12	193423	18.14	17.8	18.0	-21.03	14.72	6.2365071e7		1.118829374e9				
tickerspy	mrh	0.67%	$18.12	17.81	+0.12	193,323	18.14	17.80	18.00	21.03	14.72		15.4	1.1b	2.22%	$0.10		
tmx-quotemedia	mrh	0.67%	18.120	17.810	0.120	196,149	18.140	17.800	18.000	21.030	14.720	62,365,071	15.00	1,130,055,087	2.222	0.100 usd	1.20	
updown	mrh	0.67%	$18.12	$17.81	$0.12	190,023	$18.14	$17.80	$18.00	$21.03	$14.72	62.36b	12.32	$1.12b			1.46	
wallstreetsurvivor	mrh	0.67%	18.12	17.81	0.12	193,423	18.14	17.80		21.03	15.34		15.00	$1b	2.20%	0.37 -	2.97	
yahoo-finance	mrh	0.67%	18.12	17.81	0.12	193,423	18.14	17.80	18.00	21.03	14.72		12.92	1.13b	2.20%	0.40	1.40	
ycharts-com	mrh	+0.72%	18.13		+0.13					21.03	14.72		15.50	1.13b	2.18%		1.17	
zacks	mrh	(0.67%)	18.12		0.12	vol.  193,423	18.14	17.80		21.03	14.72		23.38	1.12 b	2.22	0.40	.77	
advfn	plpc	-1.20	74.02	73.55	-0.9	11913	74.28	73.37										
barchart	plpc	-1.20%	74.02	73.55	-0.90	12,127	74.28	73.37	74.92	79.28	27.23		13.56	$407.11 m	1.09%	$0.80	+5.39	
barrons	plpc	1.20%	74.02	73.55	-0.90	11,913	74.28	73.37				5.34 million		$385.35 million	1.08%	$0.2		
bloomberg	plpc	-1.201%	74.020	73.550	-0.900	11,913	74.280	73.370		79.50	27.38	5.273mil	13.733	390.324mil	1.081	0.200 regular cash	5.390	
boston-com	plpc	-1.201%	74.02 usd	73.55	-0.9000	11,913	74.28	73.37	74.92	79.50	26.70	5,273,218						
bostonmerchant	plpc	-1.201%	74.02 usd	73.55	-0.9000	11,913	74.28	73.37	74.92	79.50	26.70	5,273,218						
business-insider	plpc	-1.201%	74.02 usd	73.55	-0.9000	11,913	74.28	73.37	74.92	79.50	26.70	5,273,218						
chron	plpc	-1.201%	74.02 usd	73.55	-0.9000	11,913	74.28	73.37	74.92	79.50	26.70	5,273,218						
cio-com	plpc	-1.20%	74.02 usd	73.55	-0.9000	11,913	74.28	73.37	74.92	79.50	26.70	5,273,218	13.66	390m	1.1	0.8		
cnn-money	plpc	-1.20%	74.02	73.55	-0.90	11,913	74.28	73.37	74.92				13.7	$390.3m	1.08%			
easystockalterts	plpc	-1.22%	74.02	73.55	-0.90	11913	74.28	73.37	74.92	79.50	26.70		13.66				5.42	
finance-abc7-com	plpc	-1.201%	74.02 usd	73.55	-0.9000	11,913	74.28	73.37	74.92	79.50	26.70	5,273,218						
finance-abc7chicago-com	plpc	-1.201%	74.02 usd	73.55	-0.9000	11,913	74.28	73.37	74.92	79.50	26.70	5,273,218						
financial-content	plpc	-1.201%	74.02 usd	73.55	-0.9000	11,913	74.28	73.37	74.92	79.50	26.70	5,273,218						
finapps-forbes-com	plpc	-1.2%	$74.02	73.55	-0.90	11,913	74.28	73.37	74.92	79.50	27.38	5 mil		390 mil	1.1	0.80		
finviz	plpc	-1.20%	74.02			11,913			74.92	-6.63%	174.39%	5.27m	13.73	390.09m		0.80	5.39	
fool	plpc	-1.20%	$74.02	$73.55	-0.90	11,913	$74.28	$73.37	$74.92	$79.50	$27.38		13.40	$390.32m	2.20%	0.80		
foxbusiness	plpc		$74.02		-0.90	11,913			$74.92									
google-finance	plpc	(-1.20%)	74.02	73.55	-0.90	11,913.00	74.28	73.37		79.50	27.38	5.27m	13.74	390.32m	1.08	0.20	5.39	
howthemarketworks	plpc	-1.201%	74.02	73.55	-0.9	11,784	74.28	73.37	74.92									
hpcwire	plpc	-1.201%	74.02 usd	73.55	-0.9000	11,913	74.28	73.37	74.92	79.50	26.70	5,273,218						
insidestocks	plpc	-1.20%	74.02	73.55	-0.90	11900	74.28	73.37										
investopedia	plpc	-1.20 %	$74.02	73.55	-0.90				74.92									
investorguide	plpc	-1.20%	74.02	73.55	-0.90		74.28	73.37		79.50	27.38		13.79	390.3m			5.434	
marketintellisearch	plpc	-1.2 %	$74.02	$73.55	-0.90	11.70k	$74.28	$73.37	$74.92			5.27m	13.90	0.39b	1.07 %		5.39	
marketwatch	plpc	-1.20%	$74.01	open: 73.55	-0.90	129	$74.28	$73.37	$74.92	$79.50	$27.64		13.79	$385.35m	1.08%	0.20	5.37	
minyanville	plpc	-1.201%	74.02 usd	73.55	-0.9000	11,913	74.28	73.37	74.92	79.50	26.70	5,273,218						
msn-money	plpc	-1.20%	74.02	73.55	-0.90	11,913	74.28	73.37	74.92	79.50	27.38	5.27 mil	13.66	395.07 mil	1.07%	0.80	5.39	
nasdaq-com	plpc	1.2%	$ 74.02	$ 73.55	0.90	11,913	$ 74.28	$ 73.37	$ 74.92	$ 79.50	$ 27.38	5,273,000	13.73	$ 390,307,460	1.07 %	$0.800000	$ 5.39	
optimum	plpc	-1.20%	74.02 ( 4:30 pm edt)	73.55	-0.90	11,913	74.28	73.37	74.92	79.50	26.70	5.27m	13.7	390.3m	1.08	0.80	5.42	
paidcontent	plpc	-1.201%	74.02 usd	73.55	-0.9000	11,913	74.28	73.37	74.92	79.50	26.70	5,273,218						
pc-quote	plpc	-1.20%	74.02	73.55	-0.90	11,913	74.28	73.37	74.92	79.50	27.38	5,337,114	13.82288	395,053,000		0.2		
personal-wealth-biz	plpc	-1.20%	74.02	73.55	-0.90	11,913	74.28	73.37	74.92	79.50	27.38		13.79		1.07	0.80	5.434	
predictwallstreet	plpc	-1.20%	74.20		-0.90	11,913												
raymond-james	plpc	-1.20	74.02	73.55	-0.90	11,913	74.28	73.37	74.02	79.50	27.38		13.39				5.53	
renewable-energy-world	plpc	-1.201%	74.02 usd	73.55	-0.9000	11,913	74.28	73.37	74.92	79.50	26.70	5,273,218						
screamingmedia	plpc	-1.20%	$	open: 73.55	-0.90	129	$74.28	$73.37	$74.92	$79.50	$27.64		13.79	$385.35m	1.08%	0.20	5.37	
scroli	plpc	%	plpc			0												
simple-stock-quotes	plpc	-1.20%	last trade: 74.02		change: -0.900								p/e ratio: 13.79					
smartmoney	plpc	(-1.20%)	74.02	$73.55	-0.90	11,913	$74.28	$73.37	$74.92	$79.50	$27.38			395,100	1.07%	$0.20		
stocknod	plpc	-1.201%	74.02 usd	73.55	-0.9000	11,913	74.28	73.37	74.92	79.50	26.70	5,273,218						
stockpickr	plpc	-1.20%	$74.02 -0.90 | -1.20%	73.55	-0.90	11.91k	74.28	73.37	74.92	79.50	27.38							
stocksmart	plpc	.0 %	$76.27	59.91	0	9,636	77.5	71.48										
stocktwits	plpc	-0.92%	74.23		-0.69													
streetinsider-com	plpc	1.2%	74.02	$73.55	-0.9	11,913	$74.28	$73.37	$74.92	$79.50	$26.70		13.66				$5.42	
thecramerreport	plpc		74.02	73.55	-0.90	11913	74.28	73.37										
thestree	plpc	-1.2%	$74.02	73.55	-0.9	11913	74.28	73.37	74.92	-79.5	27.38	5273218.0		3.85366771e8				
tickerspy	plpc	-1.20%	$74.02	73.55	-0.90	11,913	74.28	73.37	74.92	79.50	27.38		13.8	395.0m	1.07%	$0.20		
tmx-quotemedia	plpc	-1.20%	74.020	73.550	-0.900	11,913	74.280	73.370	74.920	79.500	27.640	5,273,218	13.80	390,323,596	1.081	0.200 usd	5.42	
updown	plpc	-1.20%	$74.02	$73.55	-$0.90	11,784	$74.28	$73.37	$74.92	$79.50	$27.38	5.27b	13.57	$395m			5.52	
wallstreetsurvivor	plpc	-1.20%	74.02	73.55	-0.90	11,784	74.28	73.37		79.50	30.32		13.80	$395m	1.10%	0.80 -	4.33	
yahoo-finance	plpc	1.20%	74.02	73.55	0.90	11,913	74.28	73.37	74.92	79.50	27.38		13.62	390.31m	1.10%	0.80	5.43	
ycharts-com	plpc	-0.89%	74.23		-0.67					79.50	26.70		13.70	408.26m	1.11%		5.42	
zacks	plpc	(-1.20%)	74.02		-0.90	vol.  11,913	74.28	73.37		79.50	26.70		13.9	395.05 m	1.07	0.80	5.39	
advfn	axl	-3.01	11.6	11.7	-0.36	2471470	11.71	11.49										
barchart	axl	-3.01%	11.60	11.70	-0.36	2,471,470	11.71	11.49	11.96	16.20	7.37		6.13	$873.48 m			+1.83	
barrons	axl	3.01%	11.60	11.70	-0.36	2.469m	11.71	11.49				74.50 million		$854.57 million	axl has not issued dividends in more than 1 year.	$0.02		
bloomberg	axl	-3.010%	11.600	11.700	-0.360	2,471,470	11.710	11.490		16.20	7.20	75.359mil	6.270	874.166mil			1.850	
boston-com	axl	-3.010%	11.60 usd	11.70	-0.3600	2,471,470	11.71	11.49	11.96	16.20	6.820	75,359,168						
bostonmerchant	axl	-3.010%	11.60 usd	11.70	-0.3600	2,471,470	11.71	11.49	11.96	16.20	6.820	75,359,168						
business-insider	axl	-3.010%	11.60 usd	11.70	-0.3600	2,471,470	11.71	11.49	11.96	16.20	6.820	75,359,168						
chron	axl	-3.010%	11.60 usd	11.70	-0.3600	2,471,470	11.71	11.49	11.96	16.20	6.820	75,359,168						
cio-com	axl	-3.01%	11.60 usd	11.70	-0.3600	2,471,470	11.71	11.49	11.96	16.20	6.820	75,359,168	6.339	874m				
cnn-money	axl	-3.01%	11.60	11.70	-0.36	2,469,376	11.71	11.49	11.96				6.3	$874.2m				
easystockalterts	axl	-3.08%	11.60	11.70	-0.36	2471470	11.71	11.49	11.96	16.20	6.93		6.34				1.83	
eresearch-fidelity-com	axl	-3.01%	11.6000	11.7000	-0.3600	2,471,470	11.7100	11.4900	11.9600	16.2000	7.2000	75,359,000	6.54	$901.29m				
finance-abc7-com	axl	-3.010%	11.60 usd	11.70	-0.3600	2,471,470	11.71	11.49	11.96	16.20	6.820	75,359,168						
finance-abc7chicago-com	axl	-3.010%	11.60 usd	11.70	-0.3600	2,471,470	11.71	11.49	11.96	16.20	6.820	75,359,168						
financial-content	axl	-3.010%	11.60 usd	11.70	-0.3600	2,471,470	11.71	11.49	11.96	16.20	6.820	75,359,168						
finapps-forbes-com	axl	-3.0%	$11.60	11.70	-0.36	2,471,470	11.71	11.49	11.96	16.20	7.20	75 mil	6.3	874 mil	0.0	0.00	1.83	
finviz	axl	-3.01%	11.60			2,471,470			11.96	-28.40%	61.11%	75.36m	6.34	874.18m			1.83	
fool	axl	-3.01%	$11.60	$11.70	-0.36	2,471,470	$11.71	$11.49	$11.96	$16.20	$7.20		6.00	$874.17m	27.60%	0.08		
foxbusiness	axl		$11.60		-0.36	2,471,470			$11.96									
google-finance	axl	(-3.01%)	11.60	11.70	-0.36	2.47m	11.71	11.49		16.20	7.20	75.36m	6.33	874.17m			1.83	
howthemarketworks	axl	-3.01%	11.6	11.7	-0.36	2,469,376	11.71	11.49	11.96									
hpcwire	axl	-3.010%	11.60 usd	11.70	-0.3600	2,471,470	11.71	11.49	11.96	16.20	6.820	75,359,168						
insidestocks	axl	-3.01%	11.60	11.70	-0.36	2469376	11.71	11.49					price earnings ratio: 6.34					
investopedia	axl	-3.01 %	$11.60	11.70	-0.36				11.96									
investorguide	axl	-3.01%	11.60	11.70	-0.36		11.71	11.49		16.20	7.20		6.53	874.2m			1.831	
marketintellisearch	axl	-3.01 %	$11.60	$11.70	-0.36	2422.90k	$11.71	$11.49	$11.96			75.36m	6.54	0.90b	0.0 %		1.83	
marketwatch	axl	-3.01%	$11.60	open: 11.70	-0.36	10,694	$11.71	$11.49	$11.96	$16.20	$7.47		6.39	$854.57m			1.82	
minyanville	axl	-3.010%	11.60 usd	11.70	-0.3600	2,471,470	11.71	11.49	11.96	16.20	6.820	75,359,168						
msn-money	axl	-3.01%	11.60	11.70	-0.36	2.47 mil	11.71	11.49	11.96	16.20	7.20	75.36 mil	6.34	901.3 mil			1.83	
nasdaq-com	axl	3.01%	$ 11.60		0.36	2,471,470	$ 11.71	$ 11.49	$ 11.96	$ 16.20	$ 7.20	75,359,000	6.34	$ 874,164,400	0.67 %	$0.080000	$ 1.83	
optimum	axl	-3.01%	11.60 ( 4:15 pm edt)	11.70	-0.36	2,471,470	11.71	11.49	11.96	16.20	6.93	75.36m	6.3	874.2m	0.69	0.08	1.83	
paidcontent	axl	-3.010%	11.60 usd	11.70	-0.3600	2,471,470	11.71	11.49	11.96	16.20	6.820	75,359,168						
pc-quote	axl	-3.01%	11.6	11.7	-0.36	2,471,470	11.71	11.49	11.96	16.20	7.20	77,697,724	6.53552	901,294,000		0.02		
personal-wealth-biz	axl	-3.01%	11.60	11.70	-0.36	2,471,470	11.71	11.49	11.96	16.20	7.20		6.53			0.00	1.831	
predictwallstreet	axl	-3.01%	11.60		-0.36	2,471,470												
raymond-james	axl	-3.01	11.60	11.70	-0.36	2,471,470	11.71	11.49	11.60	16.20	7.20		6.17				1.88	
renewable-energy-world	axl	-3.010%	11.60 usd	11.70	-0.3600	2,471,470	11.71	11.49	11.96	16.20	6.820	75,359,168						
screamingmedia	axl	-3.01%	$	open: 11.70	-0.36	10,694	$11.71	$11.49	$11.96	$16.20	$7.47		6.39	$854.57m			1.82	
scroli	axl	%	axl			0												
simple-stock-quotes	axl	-3.01%	last trade: 11.60		change: -0.360								p/e ratio: 6.53					
smartmoney	axl	(-3.01%)	11.60	$11.70	-0.36	2,471,470	$11.71	$11.49	$11.96	$16.20	$7.20			901,300	0.00%	$0.02		
stocknod	axl	-3.010%	11.60 usd	11.70	-0.3600	2,471,470	11.71	11.49	11.96	16.20	6.820	75,359,168						
stockpickr	axl	-3.01%	$11.60 -0.36 | -3.01%	11.69	-0.36	2.47m	11.71	11.49	11.96	16.20	7.20							
stocksmart	axl	.0 %	$10.84	12.76	0	91,105	11.54	10.84										
stocktwits	axl	-3.05%	11.60		-0.36													
streetinsider-com	axl	3.01%	11.60	$11.70	-0.36	2,471,470	$11.71	$11.49	$11.96	$16.20	$6.93		6.34				$1.83	
thecramerreport	axl		11.96	11.47	+0.62	3534120	11.98	11.46										
thestree	axl	-3.01%	$11.6	11.69	-0.36	2471470	11.71	11.49	11.96	-16.2	7.2	7.5359168e7		8.54572965e8				
tickerspy	axl	-3.01%	$11.60	11.70	-0.36	2,471,470	11.71	11.49	11.96	16.20	7.20		6.5	901.2m	0.00%	$0.02		
tmx-quotemedia	axl	-3.01%	11.600	11.700	-0.360	2,471,470	11.710	11.490	11.960	16.200	7.200	75,359,168	6.50	874,166,349			1.83	
updown	axl	-3.01%	$11.60	$11.70	-$0.36	2,460,576	$11.71	$11.49	$11.96	$16.20	$7.20	75.35b	6.30	$901m			1.90	
wallstreetsurvivor	axl	-3.01%	11.60	11.70	-0.36	2,469,376	11.71	11.49		16.20	8.21		6.50	$901m			1.55	
yahoo-finance	axl	3.01%	11.60	11.70	0.36	2,471,470	11.71	11.49	11.96	16.20	7.20		6.34	874.16m			1.83	
ycharts-com	axl	-2.89%	11.60		-0.34					16.20	6.93		6.34	873.10m	0.00%		1.83	
zacks	axl	(-3.01%)	11.60		-0.36	vol.  2,471,470	11.71	11.49		16.20	6.93		6.46	901.29 m	0.00	0.00	1.85	
advfn	crmt	1.17	35.44	34.79	0.41	40151	35.52	34.62										
barchart	crmt	+1.17%	35.44	34.79	+0.41	42,171	35.50	34.62	35.03	35.50	20.40		13.33	$375.66 m			+2.56	
barrons	crmt	1.17%	35.44	34.79	+0.41	39,079	35.52	34.62				11.09 million		$351.36 million	crmt has not issued dividends in more than 1 year.			
bloomberg	crmt	1.170%	35.440	34.790	0.410	40,151	35.520	34.620		35.52	20.40	10.217mil	13.844	362.091mil			2.560	
boston-com	crmt	+1.170%	35.44 usd	34.79	+0.4100	40,151	35.52	34.62	35.03	35.49	20.40	10,217,005						
bostonmerchant	crmt	+1.170%	35.44 usd	34.79	+0.4100	40,151	35.52	34.62	35.03	35.49	20.40	10,217,005						
business-insider	crmt	+1.170%	35.44 usd	34.79	+0.4100	40,151	35.52	34.62	35.03	35.49	20.40	10,217,005						
chron	crmt	+1.170%	35.44 usd	34.79	+0.4100	40,151	35.52	34.62	35.03	35.49	20.40	10,217,005						
cio-com	crmt	+1.17%	35.44 usd	34.79	+0.4100	40,151	35.52	34.62	35.03	35.49	20.40	10,217,005	13.95	362m				
cnn-money	crmt	+1.17%today&rsquo;s change	35.44data as of 3:59pm et	34.79	+0.41	39,079	35.52	34.62	35.03				14.0	$362.1m				
easystockalterts	crmt	1.18%	35.44	34.79	+0.41	39951	35.52	34.62	35.03	35.49	20.40		13.95				2.54	
eresearch-fidelity-com	crmt	1.17%	35.4400	34.7900	0.4100	40,151	35.5200	34.6200	35.0300	35.4900	20.4000	10,217,000	13.68	$357.90m				
finance-abc7-com	crmt	+1.170%	35.44 usd	34.79	+0.4100	39,951	35.52	34.62	35.03	35.49	20.40	10,217,005						
finance-abc7chicago-com	crmt	+1.170%	35.44 usd	34.79	+0.4100	39,951	35.52	34.62	35.03	35.49	20.40	10,217,005						
financial-content	crmt	+1.170%	35.44 usd	34.79	+0.4100	39,951	35.52	34.62	35.03	35.49	20.40	10,217,005						
finapps-forbes-com	crmt	1.2%	$35.44	34.79	0.41	39,951	35.52	34.62	35.03	35.49	20.40	10 mil	13.8	362 mil	0.0	0.00	2.56	
finviz	crmt	1.17%	35.44			39,951			35.03	-0.14%	73.73%	10.22m	13.79	358.01m			2.54	
fool	crmt	+1.17%	$35.44	$34.79	0.41	39,179	$35.52	$34.62	$35.03	$35.49	$20.40		13.40	$362.09m				
foxbusiness	crmt		$35.44		+0.41	40,151			$35.03									
google-finance	crmt	(1.17%)	35.44	34.79	+0.41	40,151.00	35.52	34.62		35.52	20.40	10.22m	13.94	362.09m			2.54	
howthemarketworks	crmt	1.17%	35.44	34.79	0.41	39,179	35.52	34.62	35.03									
hpcwire	crmt	+1.170%	35.44 usd	34.79	+0.4100	40,151	35.52	34.62	35.03	35.49	20.40	10,217,005						
insidestocks	crmt	+1.17%	35.44	34.79	+0.41	38779	35.50	34.62					price earnings ratio: 13.68					
investopedia	crmt	+1.17 %	$35.44	34.79	+0.41				35.03									
investorguide	crmt	+1.17%	35.44	34.90	+0.41		35.52	34.62		35.49	20.40		13.79	362.1m			2.54	
marketintellisearch	crmt	1.17 %	$35.44	$34.90	0.41	38.50k	$35.52	$34.79	$35.03			10.22m	13.79	0.36b	0.0 %		2.54	
marketwatch	crmt	+1.17%	$35.43	open: 34.79	+0.41	872	$35.52	$34.62	$35.03	$35.52	$20.40		13.57	$351.36m			2.61	
minyanville	crmt	+1.170%	35.44 usd	34.79	+0.4100	39,951	35.52	34.62	35.03	35.49	20.40	10,217,005						
msn-money	crmt	+1.17%	35.44	34.79	+0.41	39,951	35.52	34.62	35.03	35.49	20.40	10.22 mil	13.95	357.9 mil			2.54	
nasdaq-com	crmt	1.17%	$ 35.44	$ 34.79	0.41	40,151	$ 35.52	$ 34.62	$ 35.03	$ 35.49	$ 20.40	10,603,000	13.84	$ 375,770,320			$ 2.56	
optimum	crmt	+1.17%	35.44 ( 4:00 pm edt)	34.79	+0.41	39,179	35.52	34.62	35.03	35.49	20.40	10.22m	14.0	362.1m			2.54	
paidcontent	crmt	+1.170%	35.44 usd	34.79	+0.4100	39,951	35.52	34.62	35.03	35.49	20.40	10,217,005						
pc-quote	crmt	1.17%	35.44	34.79	0.41	40,151	35.52	34.62	35.03	35.49	20.40	10,098,801	13.79134	357,902,000				
personal-wealth-biz	crmt	+1.17%	35.44	34.90		40,151	35.52	34.62	35.03	35.49	20.40		13.79			0.00	2.54	
predictwallstreet	crmt	+1.17%	34.98		+0.41	40,151												
raymond-james	crmt	1.17	35.44	34.79	0.41	40,151	35.52	34.62	35.44	35.49	20.40		13.68				2.59	
renewable-energy-world	crmt	+1.170%	35.44 usd	34.79	+0.4100	40,151	35.52	34.62	35.03	35.49	20.40	10,217,005						
screamingmedia	crmt	+1.17%	$	open: 34.79	+0.41	872	$35.52	$34.62	$35.03	$35.52	$20.40		13.57	$351.36m			2.61	
scroli	crmt	%	crmt			0												
simple-stock-quotes	crmt	+1.17%	last trade: 35.44		change: 0.410								p/e ratio: 13.79					
smartmoney	crmt	(1.17%)	35.44	$34.79	0.41	40,151	$35.52	$34.62	$35.03	$35.49	$20.40			357,900	0.00%	$0.00		
stocknod	crmt	+1.170%	35.44 usd	34.79	+0.4100	40,151	35.52	34.62	35.03	35.49	20.40	10,217,005						
stockpickr	crmt	1.17%	$35.44 0.41 | 1.17%	34.79	0.41	39.95k	35.52	34.62	35.03	35.49	20.40							
stocksmart	crmt	.0 %	$27.66	26.93	0	7,222	28.21	27.4										
stocktwits	crmt	1.14%	35.43		+0.40													
streetinsider-com	crmt	1.17%	35.44	$34.79	+0.41	39,951	$35.52	$34.62	$35.03	$35.49	$20.40		13.95				$2.54	
thecramerreport	crmt		35.44	34.90	+0.41	40151	35.52	34.79										
thestree	crmt	1.17%	$35.44	34.79	0.41	39951	35.52	34.62	35.03	-35.49	20.4	1.0217005e7		3.51362802e8				
tickerspy	crmt	1.17%	$35.44	34.79	+0.41	39,951	35.52	34.62	35.03	35.49	20.40		13.8	367.6m	0.00%	$0.00		
tmx-quotemedia	crmt	1.17%	35.440	34.790	0.410	40,151	35.520	34.620	35.030	35.490	20.400	10,217,005	13.80	362,090,657			2.54	
updown	crmt	1.17%	$35.44	$34.79	$0.41	39,079	$35.52	$34.62	$35.03	$35.49	$20.40	10.60b	13.53	$358m			2.59	
wallstreetsurvivor	crmt	1.17%	35.44	34.79	0.41	39,179	35.52	34.62		35.49	21.27		13.80	$358m			2.54	
yahoo-finance	crmt	1.17%	35.44	34.90	0.41	40,151	35.52	34.62	35.03	35.52	20.40		13.95	362.09m			2.54	
ycharts-com	crmt	+1.16%	35.43		+0.41					35.49	20.40		13.95	375.56m	0.00%		2.54	
zacks	crmt	(1.17%)	35.44		0.41	vol.  40,151	35.52	34.62		35.52	20.40		13.58	357.90 m	0.00	0.00	2.58	
advfn	mrk	1.09	36.12	35.88	0.39	14915541	36.19	35.77										
barchart	mrk	+1.09%	36.12	35.88	+0.39	13,405,475	36.19	35.77	35.73	37.25	30.73		10.12	$111.36 b	4.28%	$1.52	+0.52	
barrons	mrk	1.09%	36.12	35.88	+0.39	14.911m	36.19	35.77				3.12 billion		$109.54 billion	4.21%	$0.38		
bloomberg	mrk	1.092%	36.120	35.880	0.390	14,915,241	36.190	35.770		37.68	31.06	3,086.585mil	10.259	111,461.200mil	4.207	0.380 regular cash	3.520	
boston-com	mrk	+1.092%	36.12 usd	35.88	+0.3900	14,915,041	36.19	35.77	35.73	37.68	31.06	3,086,584,896						
bostonmerchant	mrk	+1.092%	36.12 usd	35.88	+0.3900	14,915,041	36.19	35.77	35.73	37.68	31.06	3,086,584,896						
business-insider	mrk	+1.092%	36.12 usd	35.88	+0.3900	14,915,041	36.19	35.77	35.73	37.68	31.06	3,086,584,896						
chron	mrk	+1.092%	36.12 usd	35.88	+0.3900	14,915,041	36.19	35.77	35.73	37.68	31.06	3,086,584,896						
cio-com	mrk	+1.09%	36.12 usd	35.88	+0.3900	14,915,041	36.19	35.77	35.73	37.68	31.06	3,086,584,896	68.15	111b	4.3	1.52		
cnn-money	mrk	+1.09%today&rsquo;s change	36.12data as of 4:00pm et	35.88	+0.39	14,915,241	36.19	35.77	35.73				68.2	$111.5b	4.21%			
easystockalterts	mrk	1.06%	36.11	35.88	+0.38	14137014	36.19	35.77	35.73	37.68	31.06		68.13				0.53	
eresearch-fidelity-com	mrk	1.09%	36.1200	35.8800	0.3900	14,900,670	36.1900	35.7700	35.7300	37.6800	31.0600	3,086,585,000	68.71	$110.28b	4.25%	$0.380000		
finance-abc7-com	mrk	+1.092%	36.12 usd	35.88	+0.3900	14,915,041	36.19	35.77	35.73	37.68	31.06	3,086,584,896						
finance-abc7chicago-com	mrk	+1.092%	36.12 usd	35.88	+0.3900	14,915,041	36.19	35.77	35.73	37.68	31.06	3,086,584,896						
financial-content	mrk	+1.092%	36.12 usd	35.88	+0.3900	14,915,041	36.19	35.77	35.73	37.68	31.06	3,086,584,896						
finapps-forbes-com	mrk	1.1%	$36.12	35.88	0.39	14,916,141	36.19	35.77	35.73	37.68	31.06	3.09 bil	69.5	111 bil	4.2	1.52	0.52	
finviz	mrk	1.09%	36.12			14,905,639			35.73	-3.03%	17.54%	3.09b	70.06	110.28b		1.52	0.51	
fool	mrk	+1.06%	$36.11	$35.88	0.38	13,111,264	$36.19	$35.77	$35.73	$37.68	$31.06		67.00	$111.46b	3.90%	1.52		
foxbusiness	mrk		$36.12		+0.39	14,915,041			$35.73									
google-finance	mrk	(1.09%)	36.12	35.88	+0.39	14.72m	36.19	35.77		37.68	31.06	3.09b	70.37	111.49b	4.21	0.38	0.51	
howthemarketworks	mrk	1.092%	36.12	35.88	0.39	14,915,041	36.19	35.77	35.73									
hpcwire	mrk	+1.092%	36.12 usd	35.88	+0.3900	14,915,041	36.19	35.77	35.73	37.68	31.06	3,086,584,896						
insidestocks	mrk	+1.06%	36.11	35.88	+0.38	11139291	36.19	35.77					price earnings ratio: 10.29					
investopedia	mrk	+1.07 %	$36.11	35.88	+0.38				35.73									
investorguide	mrk	+1.09%	36.12	35.88	+0.39		36.17			37.68	31.06		67.54	111.5b			0.529	
marketintellisearch	mrk	1.09 %	$36.12	$35.88	0.39	14762.40k	$36.19	$35.77	$35.73			3086.59m	70.06	110.28b	4.25 %		0.51	
marketwatch	mrk	+1.09%	$36.02	open: 35.88	+0.39	117,055	$36.19	$35.77	$35.73	$37.68	$31.06		69.93	$109.54b	4.21%	0.38	0.52	
minyanville	mrk	+1.092%	36.12 usd	35.88	+0.3900	14,915,041	36.19	35.77	35.73	37.68	31.06	3,086,584,896						
msn-money	mrk	+1.09%	36.12	35.88	+0.39	14.92 mil	36.19	35.77	35.73	37.68	31.06	3.09 bil	68.15	110.28 bil	4.25%	1.52	0.51	
nasdaq-com	mrk	1.09%	$ 36.12		0.39	13,429,756	$ 36.19	$ 35.77	$ 35.73	$ 37.68	$ 31.06	3,086,585,000	69.46	$ 111,487,450,200	4.25 %	$1.520000	$ 0.52	
optimum	mrk	+1.04%	36.10 ( 3:59 pm edt)	35.88	+0.37	13,981,760	36.19	35.77	35.73	37.68	31.06	3.09b	68.1	111.4b	4.21	1.52	0.53	
paidcontent	mrk	+1.092%	36.12 usd	35.88	+0.3900	14,915,041	36.19	35.77	35.73	37.68	31.06	3,086,584,896						
pc-quote	mrk	1.09%	36.12	35.88	0.39	14,923,541	36.19	35.77	35.73	37.68	31.06	3,053,258,029	67.41509	110,283,680,000		0.38		
personal-wealth-biz	mrk	+1.09%	36.12	35.88		14,905,639	36.19	35.77	35.73	37.68	31.06		67.54		4.25	1.52	0.529	
predictwallstreet	mrk	+1.06%	36.11		+0.38	13,065,974												
raymond-james	mrk	1.09	36.12	35.88	0.39	14,843,028	36.19	35.77	36.12	37.68	31.06		69.46				0.52	
renewable-energy-world	mrk	+1.092%	36.12 usd	35.88	+0.3900	14,915,041	36.19	35.77	35.73	37.68	31.06	3,086,584,896						
screamingmedia	mrk	+1.09%	$	open: 35.88	+0.39	117,147	$36.19	$35.77	$35.73	$37.68	$31.06		69.93	$109.67b	4.21%	0.38	0.52	
scroli	mrk	1.09%	mrk 36.12	35.88	0.39	12,944,145	36.19	35.77	35.73	37.68	31.06		70.37				0.51	
simple-stock-quotes	mrk	+1.09%	last trade: 36.12		change: 0.390								p/e ratio: 67.54					
smartmoney	mrk	(1.09%)	36.12	$35.88	0.39	14,915,041	$36.19	$35.77	$35.73	$37.68	$31.06			110,283,700	4.25%	$0.38		
stocknod	mrk	+1.092%	36.12 usd	35.88	+0.3900	14,915,041	36.19	35.77	35.73	37.68	31.06	3,086,584,896						
stockpickr	mrk	1.12%	$36.13 0.40 | 1.12%	35.88	0.40	13.43m	36.19	35.77	35.73	37.68	31.06							
stocksmart	mrk	.0 %	$36.26	35.96	0	754,999	36.7	36.2										
stocktwits	mrk	1.06%	36.11		+0.38													
streetinsider-com	mrk	1.06%	36.11	$35.88	+0.38	14,137,014	$36.19	$35.77	$35.73	$37.68	$31.06		68.13				$0.53	
thecramerreport	mrk		36.12	35.88	+0.39	14905639	36.19	35.77										
thestree	mrk	1.09%	$36.12	35.88	0.39	14915041	36.19	35.77	35.73	-37.68	31.06	3.086584896e9		1.09666361355e11				
tickerspy	mrk	1.04%	$36.10	35.88	+0.37	13,991,067	36.19	35.77	35.73	37.68	31.06		67.4	110.2b	4.25%	$0.38		
tmx-quotemedia	mrk	1.09%	36.120	35.880	0.390	14,915,341	36.190	35.770	35.730	37.680	31.060	3,086,584,896	67.40	111,487,446,444	4.254	0.380 usd	0.53	
updown	mrk	1.09%	$36.12	$35.88	$0.39	14,915,241	$36.19	$35.77	$35.73	$37.68	$31.06	3086.58b	68.73	$110.28b			0.52	
wallstreetsurvivor	mrk	1.09%	36.12	35.88	0.39	14,915,041	36.19	35.77		37.68	31.06		67.40	$110b	4.30%	1.52 -	0.28	
yahoo-finance	mrk	1.09%	36.12	35.88	0.39	14,905,639	36.19	35.77	35.73	37.68	31.06		68.28	111.49b	4.30%	1.52	0.53	
ycharts-com	mrk	+1.06%	36.11		+0.38					37.68	31.06		68.13	111.33b	4.25%		0.53	
zacks	mrk	(1.09%)	36.12		0.39	vol.  14,915,241	36.19	35.77		37.68	31.06		10.18	110.28 b	4.25	1.52	3.51	
advfn	axp	-1.01	53.05	52.95	-0.54	4738134	53.1	52.56										
barchart	axp	-1.01%	53.05	52.95	-0.54	3,951,751	53.10	52.57	53.59	53.80	36.73		14.45	$63.78 b	1.36%	$0.72	+3.59	
barrons	axp	1.01%	53.05	52.95	-0.54	4.738m	53.10	52.56				1.20 billion		$63.43 billion	1.36%	$0.18		
bloomberg	axp	-1.008%	53.050	52.950	-0.540	4,738,534	53.100	52.560		53.80	37.33	1,202.154mil	14.537	63,786.300mil	1.363	0.180 regular cash	3.650	
boston-com	axp	-1.008%	53.05 usd	52.95	-0.5400	4,738,334	53.10	52.56	53.59	53.80	37.33	1,202,154,248						
bostonmerchant	axp	-1.008%	53.05 usd	52.95	-0.5400	4,738,334	53.10	52.56	53.59	53.80	37.33	1,202,154,248						
business-insider	axp	-1.008%	53.05 usd	52.95	-0.5400	4,738,334	53.10	52.56	53.59	53.80	37.33	1,202,154,248						
chron	axp	-1.008%	53.05 usd	52.95	-0.5400	4,738,334	53.10	52.56	53.59	53.80	37.33	1,202,154,248						
cio-com	axp	-1.01%	53.05 usd	52.95	-0.5400	4,738,334	53.10	52.56	53.59	53.80	37.33	1,202,154,248	14.78	64b	1.4	0.72		
cnn-money	axp	-1.01%today&rsquo;s change	53.05data as of 4:00pm et	52.95	-0.54	4,738,534	53.10	52.56	53.59				14.8	$63.8b	1.36%			
easystockalterts	axp	-1.00%	53.06	52.95	-0.53	4738234	53.10	52.56	53.59	53.80	37.33		14.78				3.59	
eresearch-fidelity-com	axp	-1.01%	53.0500	52.9500	-0.5400	4,738,134	53.1000	52.5600	53.5900	53.8000	37.3300	1,202,154,000	14.93	$64.42b	1.34%	$0.180000		
finance-abc7-com	axp	-1.008%	53.05 usd	52.95	-0.5400	4,738,334	53.10	52.56	53.59	53.80	37.33	1,202,154,248						
finance-abc7chicago-com	axp	-1.008%	53.05 usd	52.95	-0.5400	4,738,334	53.10	52.56	53.59	53.80	37.33	1,202,154,248						
financial-content	axp	-1.008%	53.05 usd	52.95	-0.5400	4,738,334	53.10	52.56	53.59	53.80	37.33	1,202,154,248						
finapps-forbes-com	axp	-1.0%	$53.05	52.95	-0.54	4,739,127	53.10	52.56	53.59	53.80	37.33	1.2 bil	14.8	64 bil	1.4	0.72	3.59	
finviz	axp	-1.01%	53.05			4,730,014			53.59	-1.39%	44.45%	1.20b	14.93	64.42b		0.72	3.59	
fool	axp	-0.99%	$53.06	$52.95	-0.53	4,499,149	$53.10	$52.56	$53.59	$53.80	$37.33		14.60	$63.79b	1.90%	0.72		
foxbusiness	axp		$53.07		-0.52	5,120,314			$53.59									
google-finance	axp	(-0.97%)	53.07	52.95	-0.52	4.61m	53.10	52.56		53.80	37.33	1.20b	14.78	63.80b	1.36	0.18	3.59	
howthemarketworks	axp	-0.989%	53.06	52.95	-0.53	4,659,278	53.1	52.56	53.59									
hpcwire	axp	-1.008%	53.05 usd	52.95	-0.5400	4,738,334	53.10	52.56	53.59	53.80	37.33	1,202,154,248						
insidestocks	axp	-1.04%	53.03	52.95	-0.56	3619227	53.10	52.57					price earnings ratio: 14.53					
investopedia	axp	-1.03 %	$53.04	52.95	-0.55				53.59									
investorguide	axp	-1.01%	53.05	52.96	-0.54		53.10	52.56		53.80	37.33		14.93	63.774b			3.59	
marketintellisearch	axp	-0.97 %	$53.07	$52.95	-0.52	5079.90k	$53.10	$52.56	$53.59			1202.15m	14.93	64.42b	1.34 %		3.59	
marketwatch	axp	-0.97%	$52.90	open: 52.95	-0.52	392,448	$53.10	$52.56	$53.59	$53.80	$37.33		14.66	$62.91b	1.36%	0.18	3.62	
minyanville	axp	-1.008%	53.05 usd	52.95	-0.5400	4,738,334	53.10	52.56	53.59	53.80	37.33	1,202,154,248						
msn-money	axp	-1.01%	53.05	52.95	-0.54	4.74 mil	53.10	52.56	53.59	53.80	37.33	1.20 bil	14.78	64.42 bil	1.34%	0.72	3.59	
nasdaq-com	axp	1.01%	$ 53.05		0.54	4,425,844	$ 53.10	$ 52.56	$ 53.59	$ 53.80	$ 37.33	1,202,154,000	14.78	$ 63,774,269,700	1.34 %	$0.720000	$ 3.59	
optimum	axp	-1.05%	53.02 ( 3:55 pm edt)	52.95	-0.56	4,416,127	53.10	52.56	53.59	53.80	37.33	1.20b	14.8	63.7b	1.36	0.72	3.59	
paidcontent	axp	-1.008%	53.05 usd	52.95	-0.5400	4,738,334	53.10	52.56	53.59	53.80	37.33	1,202,154,248						
pc-quote	axp	-0.97%	53.07	52.95	-0.52	5,133,442	53.1	52.56	53.59	53.80	37.33	1,213,933,183	14.92758	64,423,434,000		0.18		
personal-wealth-biz	axp	-0.97%	53.07	52.96	-0.52	5,112,194	53.10	52.56	53.59	53.80	37.33		14.93		1.34	0.72	3.59	
predictwallstreet	axp	-1.01%	53.05		-0.54	4,738,134												
raymond-james	axp	-1.01	53.05	52.95	-0.54	4,706,604	53.10	52.56	53.05	53.80	37.33		14.70				3.61	
renewable-energy-world	axp	-1.008%	53.05 usd	52.95	-0.5400	4,738,334	53.10	52.56	53.59	53.80	37.33	1,202,154,248						
screamingmedia	axp	-1.01%	$	open: 52.95	-0.54	185,967	$53.10	$52.56	$53.59	$53.80	$37.33		14.65	$62.91b	1.36%	0.18	3.62	
scroli	axp	-0.97%	axp 53.07	52.95	-0.52	4,253,016	53.10	52.56	53.59	53.80	37.33		14.78				3.59	
simple-stock-quotes	axp	-1.01%	last trade: 53.05		change: -0.540								p/e ratio: 14.93					
smartmoney	axp	(-1.01%)	53.05	$52.95	-0.54	4,738,134	$53.10	$52.56	$53.59	$53.80	$37.33			64,423,400	1.34%	$0.18		
stocknod	axp	-1.008%	53.05 usd	52.95	-0.5400	4,738,334	53.10	52.56	53.59	53.80	37.33	1,202,154,248						
stockpickr	axp	-1.01%	$53.05 -0.54 | -1.01%	52.95	-0.54	4.46m	53.10	52.56	53.59	53.80	37.33							
stocksmart	axp	.0 %	$49.94	42.51	0	591,672	51.33	49.88										
stocktwits	axp	-0.99%	53.06		-0.53													
streetinsider-com	axp	0.99%	53.06	$52.95	-0.53	4,738,234	$53.10	$52.56	$53.59	$53.80	$37.33		14.78				$3.59	
thecramerreport	axp		53.05	52.96	-0.54	4730014	53.10	52.56										
thestree	axp	-1.01%	$53.05	52.95	-0.54	4455588	53.1	52.56	53.59	-53.8	37.33	1.202154248e9		6.3425658124e10				
tickerspy	axp	-0.99%	$53.06	52.95	-0.53	4,631,150	53.10	52.56	53.59	53.80	37.33		14.9	64.4b	1.34%	$0.18		
tmx-quotemedia	axp	-0.97%	53.070	52.950	-0.520	5,120,714	53.100	52.560	53.590	53.800	37.330	1,202,154,248	14.90	63,798,325,941	1.344	0.180 usd	3.59	
updown	axp	-0.97%	$53.07	$52.95	-$0.52	5,117,774	$53.10	$52.56	$53.59	$53.80	$37.33	1202.15b	14.66	$64.42b			3.66	
wallstreetsurvivor	axp	-0.99%	53.06	52.95	-0.53	4,659,278	53.10	52.56		53.80	37.33		14.90	$64b	1.30%	0.72 -	3.35	
yahoo-finance	axp	1.01%	53.05	52.96	0.54	4,730,014	53.10	52.56	53.59	53.80	37.33		14.78	63.77b	1.40%	0.72	3.59	
ycharts-com	axp	-1.09%	53.06		-0.58					53.69	37.33		14.78	63.80b	1.42%		3.59	
zacks	axp	(-0.99%)	53.06		-0.53	vol.  4,738,434	53.10	52.56		53.80	37.33		14.68	64.42 b	1.34	0.72	3.65	
advfn	mdth	1.40	13.72	13.42	0.19	46594	13.85	13.42										
barchart	mdth	+1.40%	13.72	13.42	+0.19	57,895	13.85	13.42	13.53	14.96	7.00		0.00	$278.65 m			-0.51	
barrons	mdth	1.40%	13.72	13.42	+0.19	46,594	13.85	13.42				19.84 million		$278.48 million	mdth has not issued dividends in more than 1 year.			
bloomberg	mdth	1.404%	13.720	13.420	0.190	46,594	13.850	13.420		14.96	7.00	20.327mil	41.576	278.893mil			0.330	
boston-com	mdth	+1.404%	13.72 usd	13.42	+0.1900	46,594	13.85	13.42	13.53	14.96	7.000	20,327,069						
bostonmerchant	mdth	+1.404%	13.72 usd	13.42	+0.1900	46,594	13.85	13.42	13.53	14.96	7.000	20,327,069						
business-insider	mdth	+1.404%	13.72 usd	13.42	+0.1900	46,594	13.85	13.42	13.53	14.96	7.000	20,327,069						
chron	mdth	+1.404%	13.72 usd	13.42	+0.1900	46,594	13.85	13.42	13.53	14.96	7.000	20,327,069						
cio-com	mdth	+1.40%	13.72 usd	13.42	+0.1900	46,594	13.85	13.42	13.53	14.96	7.000	20,327,069		279m				
cnn-money	mdth	+1.40%	13.72	13.42	+0.19	44,480	13.85	13.42	13.53				nm	$278.9m				
easystockalterts	mdth	1.42%	13.72	13.42	+0.19	46594	13.85	13.42	13.53	14.96	7.00						-2.10	
eresearch-fidelity-com	mdth	1.40%	13.7200	13.4200	0.1900	46,594	13.8500	13.4200	13.5300	14.9588	7.0000	20,327,000	nm	$275.02m				
finance-abc7-com	mdth	+1.404%	13.72 usd	13.42	+0.1900	46,594	13.85	13.42	13.53	14.96	7.000	20,327,069						
finance-abc7chicago-com	mdth	+1.404%	13.72 usd	13.42	+0.1900	46,594	13.85	13.42	13.53	14.96	7.000	20,327,069						
financial-content	mdth	+1.404%	13.72 usd	13.42	+0.1900	46,594	13.85	13.42	13.53	14.96	7.000	20,327,069						
finapps-forbes-com	mdth	1.4%	$13.72	13.42	0.19	46,594	13.85	13.42	13.53	14.95	7.00	20 mil		279 mil	0.0	0.00	-0.52	
finviz	mdth	1.40%	13.72			46,594			13.53	-8.29%	96.00%	20.33m		278.93m			-2.60	
fool	mdth	+1.40%	$13.72	$13.42	0.19	44,480	$13.85	$13.42	$13.53	$14.96	$7.00		0.00	$278.89m				
foxbusiness	mdth		$13.72		+0.19	46,594			$13.53									
google-finance	mdth	(1.40%)	13.72	13.42	+0.19	46,594.00	13.85	13.42		14.96	7.00	20.33m		278.89m			-2.60	
howthemarketworks	mdth	1.404%	13.72	13.42	0.19	44,480	13.85	13.42	13.53									
hpcwire	mdth	+1.404%	13.72 usd	13.42	+0.1900	46,594	13.85	13.42	13.53	14.96	7.000	20,327,069						
insidestocks	mdth	+1.40%	13.72	13.42	+0.19	46594	13.85	13.42										
investopedia	mdth	+1.40 %	$13.72	13.42	+0.19				13.53									
investorguide	mdth	+1.40%	13.72	13.50	+0.19		13.85	13.42		14.96	7.00			278.9m			-0.544	
marketintellisearch	mdth	1.4 %	$13.72	$13.50	0.19	56.00k	$13.85	$13.42	$13.53			20.33m	0.00	0.28b	0.0 %		-2.60	
marketwatch	mdth	+1.40%	$13.72	open: 13.42	+0.19	1,814	$13.85	$13.42	$13.53	$14.96	$7.00			$278.48m				
minyanville	mdth	+1.404%	13.72 usd	13.42	+0.1900	46,594	13.85	13.42	13.53	14.96	7.000	20,327,069						
msn-money	mdth	+1.40%	13.72	13.42	+0.19	46,594	13.85	13.42	13.53	14.96	7.00	20.33 mil	-5.89	275.03 mil			-0.55	
nasdaq-com	mdth	1.4%	$ 13.72	$ 13.42	0.19	46,594	$ 13.85	$ 13.42	$ 13.53	$ 14.9588	$ 7	20,327,000		$ 278,886,440			$ -0.51	
optimum	mdth	+1.40%	13.72 ( 4:30 pm edt)	13.42	+0.19	46,594	13.85	13.42	13.53	14.96	7.00	20.33m		278.9m			-2.10	
paidcontent	mdth	+1.404%	13.72 usd	13.42	+0.1900	46,594	13.85	13.42	13.53	14.96	7.000	20,327,069						
pc-quote	mdth	1.40%	13.72	13.42	0.19	46,594	13.85	13.42	13.53	14.96	7.00	20,045,503	-5.80687	275,024,000				
personal-wealth-biz	mdth	+1.40%	13.72	13.50		46,594	13.85	13.42	13.53	14.96	7.00					0.00	-0.544	
predictwallstreet	mdth	+1.40%	13.69		+0.19	46,594												
raymond-james	mdth	1.40	13.72	13.42	0.19	46,594	13.85	13.42	13.72	14.96	7.00						-2.12	
renewable-energy-world	mdth	+1.404%	13.72 usd	13.42	+0.1900	46,594	13.85	13.42	13.53	14.96	7.000	20,327,069						
screamingmedia	mdth	+1.40%	$	open: 13.42	+0.19	1,814	$13.85	$13.42	$13.53	$14.96	$7.00			$278.48m				
scroli	mdth	%	mdth			0												
simple-stock-quotes	mdth	+1.40%	last trade: 13.72		change: 0.190													
smartmoney	mdth	(1.40%)	13.72	$13.42	0.19	46,594	$13.85	$13.42	$13.53	$14.96	$7.00			275,000	0.00%	$0.00		
stocknod	mdth	+1.404%	13.72 usd	13.42	+0.1900	46,594	13.85	13.42	13.53	14.96	7.000	20,327,069						
stockpickr	mdth	1.40%	$13.72 0.19 | 1.40%	13.42	0.19	46.59k	13.85	13.42	13.53	14.96	7.00							
stocksmart	mdth	.0 %	$13.21	14.17	0	5,510	13.5	13.11										
stocktwits	mdth	1.40%	13.72		+0.19													
streetinsider-com	mdth	1.40%	13.72	$13.42	+0.19	46,594	$13.85	$13.42	$13.53	$14.96	$7.00						$-2.10	
thecramerreport	mdth		13.72	13.50	+0.19	46594	13.85	13.42										
thestree	mdth	1.4%	$13.72	13.42	0.19	46594	13.85	13.42	13.53	-14.96	7.0	2.0327467e7		2.78480845e8				
tickerspy	mdth	1.40%	$13.72	13.42	+0.19	46,594	13.85	13.42	13.53	14.96	7.00		-5.8	275.0m	0.00%	$0.00		
tmx-quotemedia	mdth	1.40%	13.720	13.420	0.190	46,594	13.850	13.420	13.530	14.959	7.000	20,327,467		278,892,847			-0.54	
updown	mdth	1.40%	$13.72	$13.42	$0.19	44,380	$13.85	$13.42	$13.53	$14.96	$7.00	20.32b		$275m			-0.55	
wallstreetsurvivor	mdth	1.40%	13.72	13.42	0.19	44,480	13.85	13.42		14.96	7.25			$275m			-2.44	
yahoo-finance	mdth	1.40%	13.72	13.50	0.19	46,594	13.85	13.42	13.53	14.96	7.00			278.89m			-0.54	
ycharts-com	mdth	+1.40%	13.72		+0.19					14.96	7.00			278.65m	0.00%		-0.55	
zacks	mdth	(1.40%)	13.72		0.19	vol.  46,594	13.85	13.42		14.96	7.00			275.02 m	0.00	0.00	-.01	
advfn	tsn	-2.00	18.65	18.93	-0.38	6139236	18.98	18.56										
barchart	tsn	-2.00%	18.65	18.93	-0.38	6,139,236	18.98	18.56	19.03	20.08	14.49		7.76	$7.04 b	0.83%	$0.16	+2.42	
barrons	tsn	2.00%	18.65	18.93	-0.38	6.135m	18.98	18.56				379.00 million		$7.30 billion	0.86%	$0.04		
bloomberg	tsn	-1.997%	18.650	18.930	-0.380	6,139,236	18.980	18.560		20.12	14.59	309.491mil	7.520	7,040.406mil	0.857	0.040 regular cash	2.480	
boston-com	tsn	-1.997%	18.65 usd	18.93	-0.3800	6,139,236	18.98	18.56	19.03	20.12	14.59	309,491,077						
bostonmerchant	tsn	-1.997%	18.65 usd	18.93	-0.3800	6,139,236	18.98	18.56	19.03	20.12	14.59	309,491,077						
business-insider	tsn	-1.997%	18.65 usd	18.93	-0.3800	6,139,236	18.98	18.56	19.03	20.12	14.59	309,491,077						
chron	tsn	-1.997%	18.65 usd	18.93	-0.3800	6,138,812	18.98	18.56	19.03	20.12	14.59	309,491,077						
cio-com	tsn	-2.00%	18.65 usd	18.93	-0.3800	6,138,812	18.98	18.56	19.03	20.12	14.59	309,491,077	7.707	6b	0.8	0.16		
cnn-money	tsn	-2.00%	18.65	18.98	-0.38	6,139,512	18.98	18.56	19.03				7.7	$5.8b	0.86%			
easystockalterts	tsn	-2.01%	18.65	18.93	-0.38	6138812	18.98	18.56	19.03	20.12	14.59		7.71				2.42	
eresearch-fidelity-com	tsn	-2.00%	18.6500	18.9300	-0.3800	6,138,812	18.9800	18.5600	19.0300	20.1200	14.5900	379,512,000	7.86	$7.22b	0.84%	$0.040000		
finance-abc7-com	tsn	-1.997%	18.65 usd	18.93	-0.3800	6,138,812	18.98	18.56	19.03	20.12	14.59	309,491,077						
finance-abc7chicago-com	tsn	-1.997%	18.65 usd	18.93	-0.3800	6,138,812	18.98	18.56	19.03	20.12	14.59	309,491,077						
financial-content	tsn	-1.997%	18.65 usd	18.93	-0.3800	6,138,812	18.98	18.56	19.03	20.12	14.59	309,491,077						
finapps-forbes-com	tsn	-2.0%	$18.65	18.93	-0.38	6,138,812	18.98	18.56	19.03	20.12	14.59	309 mil	7.7	6 bil	0.9	0.16	2.42	
finviz	tsn	-2.00%	18.65			6,138,812			19.03	-7.12%	28.35%	379.51m	7.96	7.22b		0.16	2.39	
fool	tsn	-2.00%	$18.65	$18.93	-0.38	6,138,112	$18.98	$18.56	$19.03	$20.12	$14.59		8.00	$7.08b	1.10%	0.16		
foxbusiness	tsn		$18.65		-0.38	6,139,236			$19.03									
google-finance	tsn	(-2.00%)	18.65	18.93	-0.38	6.14m	18.98	18.56		20.12	14.59	377.50m	7.81	7.04b	0.86	0.04	2.39	
howthemarketworks	tsn	-1.997%	18.65	18.93	-0.38	6,135,134	18.98	18.56	19.03									
hpcwire	tsn	-1.997%	18.65 usd	18.93	-0.3800	6,139,236	18.98	18.56	19.03	20.12	14.59	309,491,077						
insidestocks	tsn	-2.00%	18.65	18.93	-0.38	6135135	18.98	18.56					price earnings ratio: 7.49					
investopedia	tsn	-2.00 %	$18.65	18.93	-0.38				19.03									
investorguide	tsn	-2.00%	18.65	18.93	-0.38		18.98	18.56		20.12	14.59		7.87	7.078b			2.418	
marketintellisearch	tsn	-2.0 %	$18.65	$18.93	-0.38	6230.10k	$18.98	$18.56	$19.03			379.51m	7.96	7.22b	0.84 %		2.39	
marketwatch	tsn	-2.00%	$18.65	open: 18.93	-0.38	105,052	$18.98	$18.56	$19.03	$20.12	$14.59		7.78	$7.30b	0.86%	0.04	2.40	
minyanville	tsn	-1.997%	18.65 usd	18.93	-0.3800	6,138,812	18.98	18.56	19.03	20.12	14.59	309,491,077						
msn-money	tsn	-2.00%	18.65	18.93	-0.38	6.14 mil	18.98	18.56	19.03	20.12	14.59	379.51 mil	7.71	7.22 bil	0.84%	0.16	2.39	
nasdaq-com	tsn	2%	$ 18.65		0.38	6,138,812	$ 18.98	$ 18.56	$ 19.03	$ 20.12	$ 14.59	309,000,000	7.71	$ 5,762,850,000	0.84 %	$0.160000	$ 2.42	
optimum	tsn	-2.00%	18.65 ( 4:15 pm edt)	18.93	-0.38	6,138,812	18.98	18.56	19.03	20.12	14.59	309.49m	7.7	5.8b	0.86	0.16	2.42	
paidcontent	tsn	-1.997%	18.65 usd	18.93	-0.3800	6,138,812	18.98	18.56	19.03	20.12	14.59	309,491,077						
pc-quote	tsn	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	tsn	-2.00%	18.65	18.93	-0.38	6,139,236	18.98	18.56	19.03	20.12	14.59		7.87		0.63	0.12	2.418	
predictwallstreet	tsn	-2.00%	18.65		-0.38	6,138,812												
raymond-james	tsn	-2.00	18.65	18.93	-0.38	6,138,812	18.98	18.56	18.65	20.12	14.59		7.61				2.45	
renewable-energy-world	tsn	-1.997%	18.65 usd	18.93	-0.3800	6,138,812	18.98	18.56	19.03	20.12	14.59	309,491,077						
screamingmedia	tsn	-2.00%	$	open: 18.93	-0.38	105,052	$18.98	$18.56	$19.03	$20.12	$14.59		7.78	$7.30b	0.86%	0.04	2.40	
scroli	tsn	-2.00%	tsn 18.65	18.93	-0.38	5,048,756	18.98	18.56	19.03	20.12	14.59		7.81				2.39	
simple-stock-quotes	tsn	-2.00%	last trade: 18.65		change: -0.380								p/e ratio: 7.87					
smartmoney	tsn	(-2.00%)	18.65	$18.93	-0.38	6,138,812	$18.98	$18.56	$19.03	$20.12	$14.59			5,889,600	0.84%	$0.04		
stocknod	tsn	-1.997%	18.65 usd	18.93	-0.3800	6,138,812	18.98	18.56	19.03	20.12	14.59	309,491,077						
stockpickr	tsn	-2.00%	$18.65 -0.38 | -2.00%	18.95	-0.38	6.14m	18.98	18.56	19.03	20.12	14.59							
stocksmart	tsn	.0 %	$18.88	17.56	0	282,640	19.04	18.75										
stocktwits	tsn	-2.00%	18.65		-0.38													
streetinsider-com	tsn	2%	18.65	$18.93	-0.38	6,138,812	$18.98	$18.56	$19.03	$20.12	$14.59		7.71				$2.42	
thecramerreport	tsn		18.65	18.93	-0.38	6138812	18.98	18.56										
thestree	tsn	-2.0%	$18.65	18.95	-0.38	6138812	18.98	18.56	19.03	-20.12	14.59	3.79512232e8		5.954608321e9				
tickerspy	tsn	-2.00%	$18.65	18.93	-0.38	6,138,812	18.98	18.56	19.03	20.12	14.59		7.9	7.2b	0.84%	$0.04		
tmx-quotemedia	tsn	-2.00%	18.650	18.930	-0.380	6,139,236	18.980	18.560	19.030	20.120	14.590	379,512,232	7.90	7,077,903,127	0.841	0.040 usd	2.42	
updown	tsn	-2.00%	$18.65	$18.93	-$0.38	6,021,279	$18.98	$18.56	$19.03	$20.12	$14.59	379.51b	7.75	$7.22b			2.45	
wallstreetsurvivor	tsn	-2.00%	18.65	18.93	-0.38	6,135,134	18.98	18.56		20.12	14.59		7.90	$6b	0.80%	0.16 -	2.06	
yahoo-finance	tsn	2.00%	18.65	18.93	0.38	6,138,812	18.98	18.56	19.03	20.12	14.59		7.71	7.08b	0.80%	0.16	2.42	
ycharts-com	tsn	-2.00%	18.65		-0.38					20.12	14.59		7.71	7.04b	0.92%		2.42	
zacks	tsn	(-2.00%)	18.65		-0.38	vol.  6,138,812	18.98	18.56		20.12	14.59		7.67	7.22 b	0.84	0.16	2.48	
advfn	axs	-0.51	30.92	30.78	-0.16	685396	30.97	30.66										
barchart	axs	-0.51%	30.92	30.78	-0.16	685,396	30.97	30.66	31.08	37.27	28.99		99.26	$3.63 b	2.99%	$0.92	+1.89	
barrons	axs	0.51%	30.92	30.78	-0.16	678,258	30.97	30.66				136.20 million		$3.98 billion	2.98%	$0.23		
bloomberg	axs	-0.515%	30.920	30.780	-0.160	685,396	30.970	30.660		37.81	29.79	129.414mil	99.742	4,001.470mil	2.910	0.230 regular cash	0.310	
boston-com	axs	-0.5148%	30.92 usd	30.78	-0.1600	685,396	30.97	30.66	31.08	37.81	29.32	129,413,662						
bostonmerchant	axs	-0.5148%	30.92 usd	30.78	-0.1600	685,396	30.97	30.66	31.08	37.81	29.32	129,413,662						
business-insider	axs	-0.5148%	30.92 usd	30.78	-0.1600	685,396	30.97	30.66	31.08	37.81	29.32	129,413,662						
chron	axs	-0.5148%	30.92 usd	30.78	-0.1600	685,396	30.97	30.66	31.08	37.81	29.32	129,413,662						
cio-com	axs	-0.51%	30.92 usd	30.78	-0.1600	685,396	30.97	30.66	31.08	37.81	29.32	129,413,662		4b	3	0.92		
cnn-money	axs	-0.51%	30.92	30.78	-0.16	685,396	30.97	30.66	31.08				5.6	$4.0b	2.98%			
easystockalterts	axs	-0.52%	30.92	30.78	-0.16	685396	30.97	30.66	31.08	37.81	29.59						0.00	
eresearch-fidelity-com	axs	-0.51%	30.9200	30.7800	-0.1600	685,396	30.9700	30.6600	31.0800	37.8100	29.7900	129,414,000	16.44	$4.02b	2.96%	$0.230000		
finance-abc7-com	axs	-0.5148%	30.92 usd	30.78	-0.1600	685,396	30.97	30.66	31.08	37.81	29.32	129,413,662						
finance-abc7chicago-com	axs	-0.5148%	30.92 usd	30.78	-0.1600	685,396	30.97	30.66	31.08	37.81	29.32	129,413,662						
financial-content	axs	-0.5148%	30.92 usd	30.78	-0.1600	685,396	30.97	30.66	31.08	37.81	29.32	129,413,662						
finapps-forbes-com	axs	-0.5%	$30.92	30.78	-0.16	685,396	30.97	30.66	31.08	37.81	29.79	129 mil	16.4	4 bil	3.0	0.92	1.89	
finviz	axs	-0.51%	30.92			685,396			31.08	-17.04%	6.66%	129.41m	16.36	4.00b		0.92	1.89	
fool	axs	-0.51%	$30.92	$30.78	-0.16	685,396	$30.97	$30.66	$31.08	$37.81	$29.79		16.40	$4.00b	2.90%	0.92		
foxbusiness	axs		$30.92		-0.16	685,396			$31.08									
google-finance	axs	(-0.51%)	30.92	30.78	-0.16	685,396.00	30.97	30.66		37.81	29.79	129.41m	16.34	4.00b	2.98	0.23	1.89	
howthemarketworks	axs	-0.515%	30.92	30.78	-0.16	678,258	30.97	30.66	31.08									
hpcwire	axs	-0.5148%	30.92 usd	30.78	-0.1600	685,396	30.97	30.66	31.08	37.81	29.32	129,413,662						
insidestocks	axs	-0.51%	30.92	30.78	-0.16	678258	30.97	30.66					price earnings ratio: 54.25					
investopedia	axs	-0.51 %	$30.92	30.78	-0.16				31.08									
investorguide	axs	-0.51%	30.92	30.78	-0.16		30.97	30.66		37.81	29.79		12.40	4.001b			2.507	
marketintellisearch	axs	-0.51 %	$30.92	$30.78	-0.16	593.90k	$30.97	$30.66	$31.08			129.41m	16.44	4.02b	2.96 %		1.89	
marketwatch	axs	-0.51%	$30.92	open: 30.78	-0.16	75,203	$30.97	$30.66	$31.08	$37.81	$29.79		4.96	$3.98b	2.98%	0.23	6.23	
minyanville	axs	-0.5148%	30.92 usd	30.78	-0.1600	685,396	30.97	30.66	31.08	37.81	29.32	129,413,662						
msn-money	axs	-0.51%	30.92	30.78	-0.16	685,396	30.97	30.66	31.08	37.81	29.79	129.41 mil	16.80	4.02 bil	2.96%	0.92	1.89	
nasdaq-com	axs	0.51%	$ 30.92		0.16	685,396	$ 30.97	$ 30.66	$ 31.08	$ 37.81	$ 29.79	129,414,000	16.36	$ 4,001,480,880	2.96 %	$0.920000	$ 1.89	
optimum	axs	-0.51%	30.92 ( 4:15 pm edt)	30.78	-0.16	685,396	30.97	30.66	31.08	37.81	29.59	129.41m		4.0b	2.98	0.92		
paidcontent	axs	-0.5148%	30.92 usd	30.78	-0.1600	685,396	30.97	30.66	31.08	37.81	29.32	129,413,662						
pc-quote	axs	-0.51%	30.92	30.78	-0.16	685,396	30.97	30.66	31.08	37.81	29.79	130,083,668	16.8913	4,022,187,000		0.23		
personal-wealth-biz	axs	-0.51%	30.92	30.78	-0.16	685,396	30.97	30.66	31.08	37.81	29.79		12.40		2.90	0.90	2.507	
predictwallstreet	axs	-0.51%	30.92		-0.16	685,396												
raymond-james	axs	-0.51	30.92	30.78	-0.16	685,396	30.97	30.66	30.92	37.81	29.79		12.17				2.54	
renewable-energy-world	axs	-0.5148%	30.92 usd	30.78	-0.1600	685,396	30.97	30.66	31.08	37.81	29.32	129,413,662						
screamingmedia	axs	-0.51%	$	open: 30.78	-0.16	75,203	$30.97	$30.66	$31.08	$37.81	$29.79		4.96	$3.98b	2.98%	0.23	6.23	
scroli	axs	%	axs			0												
simple-stock-quotes	axs	-0.51%	last trade: 30.92		change: -0.160								p/e ratio: 12.4					
smartmoney	axs	(-0.51%)	30.92	$30.78	-0.16	685,396	$30.97	$30.66	$31.08	$37.81	$29.79			4,022,200	2.96%	$0.23		
stocknod	axs	-0.5148%	30.92 usd	30.78	-0.1600	685,396	30.97	30.66	31.08	37.81	29.32	129,413,662						
stockpickr	axs	-0.51%	$30.92 -0.16 | -0.51%	30.78	-0.16	685.40k	30.97	30.66	31.08	37.81	29.79							
stocksmart	axs	.0 %	$32.725	35.67	0	82,586	33.31	32.72										
stocktwits	axs	-0.48%	30.93		-0.15													
streetinsider-com	axs	0.51%	30.92	$30.78	-0.16	685,396	$30.97	$30.66	$31.08	$37.81	$29.59						$0.00	
thecramerreport	axs		30.92	30.78	-0.16	685396	30.97	30.66										
thestree	axs	-0.51%	$30.92	30.78	-0.16	685396	30.97	30.66	31.08	-37.81	29.79	1.29413662e8		3.98205838e9				
tickerspy	axs	-0.51%	$30.92	30.78	-0.16	685,396	30.97	30.66	31.08	37.81	29.79		16.9	3.5b	2.96%	$0.23		
tmx-quotemedia	axs	-0.51%	30.920	30.780	-0.160	685,396	30.970	30.660	31.080	37.810	29.790	129,413,662	16.50	4,001,470,429	2.960	0.230 usd	1.88	
updown	axs	-0.51%	$30.92	$30.78	-$0.16	610,193	$30.97	$30.66	$31.08	$37.81	$29.79	129.41b	11.31	$4.02b			2.75	
wallstreetsurvivor	axs	-0.51%	30.92	30.78	-0.16	678,258	30.97	30.66		37.81	29.79		16.50	$4b	3.00%	0.86 -	6.02	
yahoo-finance	axs	0.51%	30.92	30.78	0.16	685,396	30.97	30.66	31.08	37.81	29.79		12.33	4.00b	3.00%	0.92	2.51	
ycharts-com	axs	-0.48%	30.93		-0.15					37.81	29.59		16.81	3.63b	3.01%		1.84	
zacks	axs	(-0.51%)	30.92		-0.16	vol.  685,396	30.97	30.66		37.81	29.59		100.26	4.02 b	2.96	0.92	.31	
advfn	clny	-0.81	18.26	18.28	-0.15	107543	18.35	18.25										
barchart	clny	-0.81%	18.26	18.28	-0.15	107,543	18.35	18.25	18.41	20.75	15.75		12.68	$559.30 m	6.92%	$1.28	+1.45	
barrons	clny	0.81%	18.26	18.28	-0.15	106,508	18.35	18.25				15.00 million		$609.15 million	7.01%	$0.32		
bloomberg	clny	-0.815%	18.260	18.280	-0.150	107,543	18.350	18.250		21.44	16.51	32.734mil	12.507	597.723mil	6.787	0.320 regular cash	1.460	
boston-com	clny	-0.8148%	18.26 usd	18.28	-0.1500	107,543	18.35	18.25	18.41	21.45	16.55	32,909,000						
bostonmerchant	clny	-0.8148%	18.26 usd	18.28	-0.1500	107,543	18.35	18.25	18.41	21.45	16.55	32,909,000						
business-insider	clny	-0.8148%	18.26 usd	18.28	-0.1500	107,543	18.35	18.25	18.41	21.45	16.55	32,909,000						
chron	clny	-0.8148%	18.26 usd	18.28	-0.1500	107,543	18.35	18.25	18.41	21.45	16.55	32,909,000						
cio-com	clny	-0.81%	18.26 usd	18.28	-0.1500	107,543	18.35	18.25	18.41	21.45	16.55	32,909,000	12.59	601m	7	1.28		
cnn-money	clny	-0.81%	18.26	18.28	-0.15	107,543	18.35	18.25	18.41				12.6	$600.9m	7.01%			
easystockalterts	clny	-0.82%	18.26	18.28	-0.15	107543	18.35	18.25	18.41	21.45	16.55		12.59				1.45	
eresearch-fidelity-com	clny	-0.81%	18.2600	18.2800	-0.1500	107,543	18.3500	18.2500	18.4100	21.4450	16.5500	32,909,000	12.70	$605.85m	6.46%	$0.320000		
finance-abc7-com	clny	-0.8148%	18.26 usd	18.28	-0.1500	107,543	18.35	18.25	18.41	21.45	16.55	32,909,000						
finance-abc7chicago-com	clny	-0.8148%	18.26 usd	18.28	-0.1500	107,543	18.35	18.25	18.41	21.45	16.55	32,909,000						
financial-content	clny	-0.8148%	18.26 usd	18.28	-0.1500	107,543	18.35	18.25	18.41	21.45	16.55	32,909,000						
finapps-forbes-com	clny	-0.8%	$18.26	18.28	-0.15	107,543	18.35	18.25	18.41	21.44	16.55	33 mil	12.6	601 mil	7.0	1.28	1.45	
finviz	clny	-0.81%	18.26			107,543			18.41	-11.98%	17.74%	32.91m	12.70	605.87m		1.28	1.45	
fool	clny	-0.81%	$18.26	$18.28	-0.15	106,508	$18.35	$18.25	$18.41	$21.44	$16.55		12.70	$600.92m	1.40%	1.28		
foxbusiness	clny		$18.26		-0.15	107,543			$18.41									
google-finance	clny	(-0.81%)	18.26	18.28	-0.15	107,543.00	18.35	18.25		21.44	16.55	32.91m	12.60	600.92m	7.01	0.32	1.45	
howthemarketworks	clny	-0.815%	18.26	18.28	-0.15	106,508	18.35	18.25	18.41									
hpcwire	clny	-0.8148%	18.26 usd	18.28	-0.1500	107,543	18.35	18.25	18.41	21.45	16.55	32,909,000						
insidestocks	clny	-0.81%	18.26	18.28	-0.15	106508	18.35	18.25										
investopedia	clny	-0.81 %	$18.26	18.28	-0.15				18.41									
investorguide	clny	-0.81%	18.26	18.28	-0.15		18.35	18.25		21.45	16.55		12.64	600.9m			1.457	
marketintellisearch	clny	-0.81 %	$18.26	$18.28	-0.15	109.70k	$18.35	$18.25	$18.41			32.91m	12.70	0.61b	6.95 %		1.45	
marketwatch	clny	-0.81%	$18.26	open: 18.28	-0.15	1,035	$18.35	$18.25	$18.41	$21.45	$16.55		14.16	$609.15m	7.01%	0.32	1.29	
minyanville	clny	-0.8148%	18.26 usd	18.28	-0.1500	107,543	18.35	18.25	18.41	21.45	16.55	32,909,000						
msn-money	clny	-0.81%	18.26	18.28	-0.15	107,543	18.35	18.25	18.41	21.45	16.55	32.91 mil	12.59	605.85 mil	6.95%	1.28	1.45	
nasdaq-com	clny	0.81%	$ 18.26		0.15	107,543	$ 18.35	$ 18.25	$ 18.41	$ 21.445	$ 16.55	32,909,000	12.59	$ 600,918,340	6.95 %	$1.280000	$ 1.45	
optimum	clny	-0.81%	18.26 ( 4:15 pm edt)	18.28	-0.15	107,543	18.35	18.25	18.41	21.45	16.55	32.91m	12.6	600.9m	7.01	1.28	1.45	
paidcontent	clny	-0.8148%	18.26 usd	18.28	-0.1500	107,543	18.35	18.25	18.41	21.45	16.55	32,909,000						
pc-quote	clny	-0.81%	18.26	18.28	-0.15	107,543	18.35	18.25	18.41	21.45	16.55	33,179,337	12.69655	605,855,000		0.32		
personal-wealth-biz	clny	-0.81%	18.26	18.28	-0.15	107,543	18.35	18.25	18.41	21.45	16.55		12.64		6.74	1.24	1.457	
predictwallstreet	clny	-0.81%	18.26		-0.15	107,543												
raymond-james	clny	-0.81	18.26	18.28	-0.15	107,543	18.35	18.25	18.26	21.45	16.55		12.34				1.48	
renewable-energy-world	clny	-0.8148%	18.26 usd	18.28	-0.1500	107,543	18.35	18.25	18.41	21.45	16.55	32,909,000						
screamingmedia	clny	-0.81%	$	open: 18.28	-0.15	1,035	$18.35	$18.25	$18.41	$21.45	$16.55		14.16	$609.15m	7.01%	0.32	1.29	
scroli	clny	%	clny			0												
simple-stock-quotes	clny	-0.81%	last trade: 18.26		change: -0.150								p/e ratio: 12.64					
smartmoney	clny	(-0.81%)	18.26	$18.28	-0.15	107,543	$18.35	$18.25	$18.41	$21.44	$16.55			605,900	6.95%	$0.32		
stocknod	clny	-0.8148%	18.26 usd	18.28	-0.1500	107,543	18.35	18.25	18.41	21.45	16.55	32,909,000						
stockpickr	clny	-0.81%	$18.26 -0.15 | -0.81%	18.30	-0.15	107.54k	18.35	18.25	18.41	21.45	16.55							
stocksmart	clny	.0 %	$18.28	19.85	0	6,023	18.38	18.28										
stocktwits	clny	-0.81%	18.26		-0.15													
streetinsider-com	clny	0.81%	18.26	$18.28	-0.15	107,543	$18.35	$18.25	$18.41	$21.45	$16.55		12.59				$1.45	
thecramerreport	clny		18.26	18.28	-0.15	107543	18.35	18.25										
thestree	clny	-0.81%	$18.26	18.3	-0.15	107543	18.35	18.25	18.41	-21.45	16.55	3.2909e7		6.0914559e8				
tickerspy	clny	-0.81%	$18.26	18.28	-0.15	107,543	18.35	18.25	18.41	21.45	16.55		12.7	320.0m	6.95%	$0.32		
tmx-quotemedia	clny	-0.81%	18.260	18.280	-0.150	107,543	18.350	18.250	18.410	21.445	16.550	32,909,000	12.70	600,918,340	6.953	0.320 usd	1.45	
updown	clny	-0.81%	$18.26	$18.28	-$0.15	106,508	$18.35	$18.25	$18.41	$21.44	$16.55	32.90b	12.33	$606m			1.49	
wallstreetsurvivor	clny	-0.81%	18.26	18.28	-0.15	106,508	18.35	18.25		21.45	16.55		12.70	$606m	7.00%	0.97 -	1.18	
yahoo-finance	clny	0.81%	18.26	18.28	0.15	107,543	18.35	18.25	18.41	21.45	16.55		12.53	600.92m	6.90%	1.28	1.46	
ycharts-com	clny	-0.65%	18.26		-0.12					21.45	16.55		12.59	559.30m	7.05%		1.45	
zacks	clny	(-0.81%)	18.26		-0.15	vol.  107,543	18.35	18.25		21.45	16.55		12.61	605.85 m	6.95	1.28	1.46	
advfn	bmrn	0.56	28.88	28.42	0.16	725144	29.0	28.42										
barchart	bmrn	+0.56%	28.88	28.42	+0.16	725,144	29.00	28.42	28.72	29.00	18.52		0.00	$3.20 b			+1.52	
barrons	bmrn	0.56%	28.88	28.42	+0.16	724,990	29.00	28.42				125.67 million		$3.12 billion	bmrn has not issued dividends in more than 1 year.			
bloomberg	bmrn	0.557%	28.880	28.420	0.160	725,144	29.000	28.420		29.00	18.31	110.910mil		3,203.069mil			-0.040	
boston-com	bmrn	+0.5571%	28.88 usd	28.42	+0.1600	725,144	29.00	28.42	28.72	28.88	18.04	110,909,591						
bostonmerchant	bmrn	+0.5571%	28.88 usd	28.42	+0.1600	725,144	29.00	28.42	28.72	28.88	18.04	110,909,591						
business-insider	bmrn	+0.5571%	28.88 usd	28.42	+0.1600	725,144	29.00	28.42	28.72	28.88	18.04	110,909,591						
chron	bmrn	+0.5571%	28.88 usd	28.42	+0.1600	724,990	29.00	28.42	28.72	28.88	18.04	110,909,591						
cio-com	bmrn	+0.56%	28.88 usd	28.42	+0.1600	724,990	29.00	28.42	28.72	28.88	18.04	110,909,591	17.83	3b				
cnn-money	bmrn	+0.56%	28.88	28.42	+0.16	724,990	29.00	28.42	28.72				17.8	$3.2b				
easystockalterts	bmrn	0.56%	28.88	28.42	+0.16	724990	29.00	28.42	28.72	28.88	18.04		17.83				1.62	
eresearch-fidelity-com	bmrn	0.56%	28.8800	28.4200	0.1600	724,990	29.0000	28.4200	28.7200	28.8800	18.3100	110,910,000	18.89	$3.19b				
finance-abc7-com	bmrn	+0.5571%	28.88 usd	28.42	+0.1600	724,990	29.00	28.42	28.72	28.88	18.04	110,909,591						
finance-abc7chicago-com	bmrn	+0.5571%	28.88 usd	28.42	+0.1600	724,990	29.00	28.42	28.72	28.88	18.04	110,909,591						
financial-content	bmrn	+0.5571%	28.88 usd	28.42	+0.1600	724,990	29.00	28.42	28.72	28.88	18.04	110,909,591						
finapps-forbes-com	bmrn	0.6%	$28.88	28.42	0.16	724,990	29.00	28.42	28.72	28.88	18.31	111 mil	19.0	3 bil	0.0	0.00	1.52	
finviz	bmrn	0.56%	28.88			724,990			28.72	0.00%	57.73%	110.91m	19.00	3.20b			1.52	
fool	bmrn	+0.56%	$28.88	$28.42	0.16	724,990	$29.00	$28.42	$28.72	$28.88	$18.31		17.20	$3.20b				
foxbusiness	bmrn		$28.88		+0.16	725,144			$28.72									
google-finance	bmrn	(0.56%)	28.88	28.42	+0.16	724,990.00	29.00	28.42		29.00	18.31	110.91m	18.99	3.20b			1.52	
howthemarketworks	bmrn	0.557%	28.88	28.42	0.16	722,290	29	28.42	28.72									
hpcwire	bmrn	+0.5571%	28.88 usd	28.42	+0.1600	724,990	29.00	28.42	28.72	28.88	18.04	110,909,591						
insidestocks	bmrn	+0.56%	28.88	28.42	+0.16	724900	29.00	28.42					price earnings ratio: 361.00					
investopedia	bmrn	+0.56 %	$28.88	28.42	+0.16				28.72									
investorguide	bmrn	+0.56%	28.88	28.45	+0.16		29.00	28.42		28.88	18.31		17.28	3.203b			1.662	
marketintellisearch	bmrn	0.56 %	$28.88	$28.45	0.16	718.30k	$29.00	$28.42	$28.72			110.91m	18.89	3.19b	0.0 %		1.52	
marketwatch	bmrn	+0.56%	$28.83	open: 28.42	+0.16	3,728	$29.00	$28.42	$28.72	$29.00	$18.52		15.73	$3.12b			1.84	
minyanville	bmrn	+0.5571%	28.88 usd	28.42	+0.1600	724,990	29.00	28.42	28.72	28.88	18.04	110,909,591						
msn-money	bmrn	+0.56%	28.88	28.42	+0.16	724,990	29.00	28.42	28.72	28.88	18.31	110.91 mil	17.19	3.19 bil			1.52	
nasdaq-com	bmrn	0.56%	$ 28.88	$ 28.42	0.16	724,990	$ 29	$ 28.42	$ 28.72	$ 28.88	$ 18.31	110,910,000	19	$ 3,203,080,800			$ 1.52	
optimum	bmrn	+0.56%	28.88 ( 5:20 pm edt)	28.42	+0.16	724,990	29.00	28.42	28.72	28.88	18.04	110.91m	17.8	3.2b			1.62	
paidcontent	bmrn	+0.5571%	28.88 usd	28.42	+0.1600	724,990	29.00	28.42	28.72	28.88	18.04	110,909,591						
pc-quote	bmrn	0.56%	28.88	28.42	0.16	724,990	29.0	28.42	28.72	28.88	18.31	110,295,540	17.09524	3,185,335,000				
personal-wealth-biz	bmrn	+0.56%	28.88	28.45		725,144	29.00	28.42	28.72	28.88	18.31		17.28			0.00	1.662	
predictwallstreet	bmrn	+0.56%	28.88		+0.16	724,990												
raymond-james	bmrn	0.56	28.88	28.42	0.16	724,990	29.00	28.42	28.88	28.88	18.31		14.59				1.98	
renewable-energy-world	bmrn	+0.5571%	28.88 usd	28.42	+0.1600	724,990	29.00	28.42	28.72	28.88	18.04	110,909,591						
screamingmedia	bmrn	+0.56%	$	open: 28.42	+0.16	3,574	$29.00	$28.42	$28.72	$29.00	$18.52		15.73	$3.12b			1.84	
scroli	bmrn	%	bmrn			0												
simple-stock-quotes	bmrn	+0.56%	last trade: 28.88		change: 0.160								p/e ratio: 17.28					
smartmoney	bmrn	(0.56%)	28.88	$28.42	0.16	724,990	$29.00	$28.42	$28.72	$28.88	$18.31			3,185,300	0.00%	$0.00		
stocknod	bmrn	+0.5571%	28.88 usd	28.42	+0.1600	724,990	29.00	28.42	28.72	28.88	18.04	110,909,591						
stockpickr	bmrn	0.56%	$28.88 0.16 | 0.56%	28.42	0.16	724.99k	29.00	28.42	28.72	28.88	18.31							
stocksmart	bmrn	.0 %	$28.03	27.27	0	158,649	28.56	28.02										
stocktwits	bmrn	0.52%	28.87		+0.15													
streetinsider-com	bmrn	0.56%	28.88	$28.42	+0.16	724,990	$29.00	$28.42	$28.72	$28.88	$18.04		17.83				$1.62	
thecramerreport	bmrn		28.88	28.45	+0.16	724990	29.00	28.42										
thestree	bmrn	0.56%	$28.88	28.42	0.16	724990	29.0	28.42	28.72	-28.88	18.31	1.10909591e8		3.122104987e9				
tickerspy	bmrn	0.56%	$28.88	28.42	+0.16	724,990	29.00	28.42	28.72	28.88	18.31		17.1	3.1b	0.00%	$0.00		
tmx-quotemedia	bmrn	0.56%	28.880	28.420	0.160	725,144	29.000	28.420	28.720	29.000	18.520	110,909,591	17.70	3,203,068,988			1.62	
updown	bmrn	0.56%	$28.88	$28.42	$0.16	721,590	$29.00	$28.42	$28.72	$28.88	$18.31	110.91b	15.12	$3.18b			1.90	
wallstreetsurvivor	bmrn	0.56%	28.88	28.42	0.16	722,290	29.00	28.42		28.88	19.89		17.70	$3b			1.73	
yahoo-finance	bmrn	0.56%	28.88	28.45	0.16	724,990	29.00	28.42	28.72	29.00	18.31		17.38	3.20b			1.66	
ycharts-com	bmrn	+0.52%	28.87		+0.15					28.88	18.04		17.18	3.20b	0.00%		1.68	
zacks	bmrn	(0.56%)	28.88		0.16	vol.  724,990	29.00	28.42		29.00	18.04			3.19 b	0.00	0.00	-.07	
advfn	syx	0.77	15.65	15.32	0.12	47557	15.68	15.32										
barchart	syx	+0.77%	15.65	15.32	+0.12	47,557	15.68	15.17	15.53	17.19	11.42		11.87	$575.76 m			+1.18	
barrons	syx	0.77%	15.65	15.32	+0.12	47,217	15.68	15.17				37.60 million		$551.56 million	syx has not issued dividends in more than 1 year.	$0.75		
bloomberg	syx	0.773%	15.650	15.320	0.120	47,557	15.680	15.170		17.19	11.42	36.869mil	12.421	576.993mil		0.750 special cash	1.260	
boston-com	syx	+0.7727%	15.65 usd	15.32	+0.1200	47,557	15.68	15.17	15.53	17.19	11.42	36,868,538						
bostonmerchant	syx	+0.7727%	15.65 usd	15.32	+0.1200	47,557	15.68	15.17	15.53	17.19	11.42	36,868,538						
business-insider	syx	+0.7727%	15.65 usd	15.32	+0.1200	47,557	15.68	15.17	15.53	17.19	11.42	36,868,538						
chron	syx	+0.7727%	15.65 usd	15.32	+0.1200	47,557	15.68	15.17	15.53	17.19	11.42	36,868,538						
cio-com	syx	+0.77%	15.65 usd	15.32	+0.1200	47,557	15.68	15.17	15.53	17.19	11.42	36,868,538	13.26	577m				
cnn-money	syx	+0.77%today&rsquo;s change	15.65data as of 4:02pm et	15.32	+0.12	47,217	15.68	15.17	15.53				13.8	$590.3m				
easystockalterts	syx	0.78%	15.65	15.32	+0.12	47217	15.68	15.17	15.53	17.19	11.42		13.26				1.18	
eresearch-fidelity-com	syx	0.77%	15.6500	15.3200	0.1200	47,557	15.6800	15.1700	15.5300	17.1900	11.4200	36,869,000	13.16	$572.58m				
finance-abc7-com	syx	+0.7727%	15.65 usd	15.32	+0.1200	47,557	15.68	15.17	15.53	17.19	11.42	36,868,538						
finance-abc7chicago-com	syx	+0.7727%	15.65 usd	15.32	+0.1200	47,557	15.68	15.17	15.53	17.19	11.42	36,868,538						
financial-content	syx	+0.7727%	15.65 usd	15.32	+0.1200	47,557	15.68	15.17	15.53	17.19	11.42	36,868,538						
finapps-forbes-com	syx	0.8%	$15.65	15.32	0.12	47,557	15.68	15.17	15.53	17.19	11.42	37 mil		577 mil	4.8	0.75		
finviz	syx	0.77%	15.65			47,217			15.53	-8.96%	37.04%	36.87m	13.27	572.59m			1.17	
fool	syx	+0.77%	$15.65	$15.32	0.12	47,217	$15.68	$15.17	$15.53	$17.19	$11.42		12.70	$576.99m				
foxbusiness	syx		$15.65		+0.12	47,557			$15.53									
google-finance	syx	(0.77%)	15.65	15.32	+0.12	47,557.00	15.68	15.17		17.19	11.42	36.87m	13.37	576.99m	null	null	1.17	
howthemarketworks	syx	0.773%	15.65	15.32	0.12	47,217	15.68	15.17	15.53									
hpcwire	syx	+0.7727%	15.65 usd	15.32	+0.1200	47,557	15.68	15.17	15.53	17.19	11.42	36,868,538						
insidestocks	syx	+0.77%	15.65	15.32	+0.12	47217	15.68	15.17										
investopedia	syx	+0.77 %	$15.65	15.32	+0.12				15.53									
investorguide	syx	+0.77%	15.65	15.32	+0.12		15.68	15.17		19.23	11.42		13.16	577.0m			1.18	
marketintellisearch	syx	0.77 %	$15.65	$15.32	0.12	43.60k	$15.68	$15.17	$15.53			36.87m	13.27	0.57b	0.0 %		1.17	
marketwatch	syx	+0.77%	$15.65	open: 15.32	+0.12	340	$15.68	$15.17	$15.53	$17.19	$11.42		13.30	$551.56m			1.18	
minyanville	syx	+0.7727%	15.65 usd	15.32	+0.1200	47,557	15.68	15.17	15.53	17.19	11.42	36,868,538						
msn-money	syx	+0.77%	15.65	15.32	+0.12	47,557	15.68	15.17	15.53	17.19	11.42	36.87 mil	13.26	572.57 mil			1.17	
nasdaq-com	syx	0.77%	$ 15.65		0.12	47,217	$ 15.68	$ 15.17	$ 15.53	$ 17.19	$ 11.42	36,869,000	13.26	$ 576,999,850			$ 1.18	
optimum	syx	+0.77%	15.65 ( 4:02 pm edt)	15.32	+0.12	47,217	15.68	15.17	15.53	17.19	11.42	36.87m	13.3	577.0m			1.18	
paidcontent	syx	+0.7727%	15.65 usd	15.32	+0.1200	47,557	15.68	15.17	15.53	17.19	11.42	36,868,538						
pc-quote	syx	0.77%	15.65	15.32	0.12	47,557	15.68	15.17	15.53	17.19	11.42	36,586,300	13.16102	572,576,000		0.75		
personal-wealth-biz	syx	+0.77%	15.65	15.32		47,557	15.68	15.17	15.53	19.23	11.42		13.16			0.00	1.18	
predictwallstreet	syx	+0.77%	15.65		+0.12	47,557												
raymond-james	syx	0.77	15.65	15.32	0.12	47,557	15.68	15.17	15.65	17.19	11.42		13.04				1.20	
renewable-energy-world	syx	+0.7727%	15.65 usd	15.32	+0.1200	47,557	15.68	15.17	15.53	17.19	11.42	36,868,538						
screamingmedia	syx	+0.77%	$	open: 15.32	+0.12	340	$15.68	$15.17	$15.53	$17.19	$11.42		13.30	$551.56m			1.18	
scroli	syx	%	syx			0												
simple-stock-quotes	syx	+0.77%	last trade: 15.65		change: 0.120								p/e ratio: 13.16					
smartmoney	syx	(0.77%)	15.65	$15.32	0.12	47,557	$15.68	$15.17	$15.53	$17.19	$11.42			572,600	0.00%	$0.75		
stocknod	syx	+0.7727%	15.65 usd	15.32	+0.1200	47,557	15.68	15.17	15.53	17.19	11.42	36,868,538						
stockpickr	syx	0.77%	$15.65 0.12 | 0.77%	15.17	0.12	47.56k	15.68	15.17	15.53	17.19	11.42							
stocksmart	syx	.0 %	$13.93	14.04	0	12,791	14.29	13.66										
stocktwits	syx	0.90%	15.67		+0.14													
streetinsider-com	syx	0.77%	15.65	$15.32	+0.12	47,557	$15.68	$15.17	$15.53	$17.19	$11.42		13.26				$1.18	
thecramerreport	syx		15.49	15.32	-0.04	14415	15.5201	15.32										
thestree	syx	0.77%	$15.65	15.17	0.12	47557	15.68	15.17	15.53	-17.19	11.42	3.6868538e7		5.51553328e8				
tickerspy	syx	0.77%	$15.65	15.32	+0.12	47,557	15.68	15.17	15.53	17.19	11.42		13.2	572.5m	0.00%	$0.75		
tmx-quotemedia	syx	0.77%	15.650	15.320	0.120	47,557	15.680	15.170	15.530	17.190	11.420	36,868,538	13.20	576,992,620			1.18	
updown	syx	0.77%	$15.65	$15.32	$0.12	47,217	$15.68	$15.17	$15.53	$17.19	$11.42	36.86b	12.98	$573m			1.20	
wallstreetsurvivor	syx	0.77%	15.65	15.32	0.12	47,217	15.68	15.17		17.19	11.42		13.20	$573m			1.13	
yahoo-finance	syx	0.77%	15.65	15.32	0.12	47,557	15.68	15.17	15.53	17.19	11.42		13.26	576.98m			1.18	
ycharts-com	syx	+0.90%	15.67		+0.14					17.19	11.42		13.28	576.50m	0.00%		1.18	
zacks	syx	(0.77%)	15.65		0.12	vol.  47,557	15.68	15.17		17.19	11.42		12.32	572.58 m	0.00	0.00	1.26	
advfn	clne	-0.52	13.29	13.02	-0.07	544875	13.34	13.0										
barchart	clne	-0.52%	13.29	13.02	-0.07	544,875	13.34	13.00	13.36	19.36	11.75		0.00	$933.62 m			+0.15	
barrons	clne	0.52%	13.29	13.02	-0.07	544,875	13.34	13.00				62.55 million		$917.58 million	clne has not issued dividends in more than 1 year.			
bloomberg	clne	-0.524%	13.290	13.020	-0.070	544,875	13.340	13.000		19.36	11.75	70.304mil		934.335mil			-0.040	
boston-com	clne	-0.5240%	13.29 usd	13.02	-0.0700	544,875	13.34	13.00	13.36	19.36	11.75	70,303,645						
bostonmerchant	clne	-0.5240%	13.29 usd	13.02	-0.0700	544,875	13.34	13.00	13.36	19.36	11.75	70,303,645						
business-insider	clne	-0.5240%	13.29 usd	13.02	-0.0700	544,875	13.34	13.00	13.36	19.36	11.75	70,303,645						
chron	clne	-0.5240%	13.29 usd	13.02	-0.0700	544,875	13.34	13.00	13.36	19.36	11.75	70,303,645						
cio-com	clne	-0.52%	13.29 usd	13.02	-0.0700	544,875	13.34	13.00	13.36	19.36	11.75	70,303,645	66.45	934m				
cnn-money	clne	-0.52%	13.29	13.02	-0.07	544,875	13.34	13.00	13.36				66.4	$934.3m				
easystockalterts	clne	-0.54%	13.29	13.02	-0.07	544875	13.34	13.00	13.36	19.36	11.75		66.45				0.20	
eresearch-fidelity-com	clne	-0.52%	13.2900	13.0200	-0.0700	544,875	13.3400	13.0000	13.3600	19.3600	11.7500	70,304,000	87.07	$918.17m				
finance-abc7-com	clne	-0.5240%	13.29 usd	13.02	-0.0700	544,875	13.34	13.00	13.36	19.36	11.75	70,303,645						
finance-abc7chicago-com	clne	-0.5240%	13.29 usd	13.02	-0.0700	544,875	13.34	13.00	13.36	19.36	11.75	70,303,645						
financial-content	clne	-0.5240%	13.29 usd	13.02	-0.0700	544,875	13.34	13.00	13.36	19.36	11.75	70,303,645						
finapps-forbes-com	clne	-0.5%	$13.29	13.02	-0.07	544,875	13.34	13.00	13.36	19.36	11.75	70 mil	88.6	934 mil	0.0	0.00	0.15	
finviz	clne	-0.52%	13.29			544,875			13.36	-31.35%	13.11%	70.30m	88.60	934.29m			0.15	
fool	clne	-0.52%	$13.29	$13.02	-0.07	544,875	$13.34	$13.00	$13.36	$19.36	$11.75		67.40	$934.34m				
foxbusiness	clne		$13.29		-0.07	544,875			$13.36									
google-finance	clne	(-0.52%)	13.29	13.02	-0.07	544,875.00	13.34	13.00		19.36	11.75	70.30m	88.04	934.34m			0.15	
howthemarketworks	clne	-0.524%	13.29	13.02	-0.07	539,408	13.34	13	13.36									
hpcwire	clne	-0.5240%	13.29 usd	13.02	-0.0700	544,875	13.34	13.00	13.36	19.36	11.75	70,303,645						
insidestocks	clne	-0.52%	13.29	13.02	-0.07	544875	13.34	13.00					price earnings ratio: 57.78					
investopedia	clne	-0.52 %	$13.29	13.02	-0.07				13.36									
investorguide	clne	-0.52%	13.29	13.04	-0.07		13.34	13.00		19.36	11.75		71.83	934.3m			0.186	
marketintellisearch	clne	-0.52 %	$13.29	$13.04	-0.07	534.50k	$13.34	$13.00	$13.36			70.30m	89.07	0.94b	0.0 %		0.15	
marketwatch	clne	-0.52%	$13.29	open: 13.02	-0.07	3,167	$13.34	$13.00	$13.36	$19.36	$11.75		77.00	$917.58m			0.17	
minyanville	clne	-0.5240%	13.29 usd	13.02	-0.0700	544,875	13.34	13.00	13.36	19.36	11.75	70,303,645						
msn-money	clne	-0.52%	13.29	13.02	-0.07	544,875	13.34	13.00	13.36	19.36	11.75	70.30 mil	57.78	939.26 mil			0.15	
nasdaq-com	clne	0.52%	$ 13.29	$ 13.02	0.07	544,875	$ 13.34	$ 13	$ 13.36	$ 19.36	$ 11.75	70,304,000	88.6	$ 934,340,160			$ 0.15	
optimum	clne	-0.52%	13.29 ( 4:30 pm edt)	13.02	-0.07	544,875	13.34	13.00	13.36	19.36	11.75	70.30m	66.4	934.3m			0.20	
paidcontent	clne	-0.5240%	13.29 usd	13.02	-0.0700	544,875	13.34	13.00	13.36	19.36	11.75	70,303,645						
pc-quote	clne	-0.52%	13.29	13.02	-0.07	544,875	13.34	13.0	13.36	19.36	11.75	70,629,059	58.08696	938,660,000				
personal-wealth-biz	clne	-0.52%	13.29	13.04	-0.07	544,875	13.34	13.00	13.36	19.36	11.75		71.83			0.00	0.186	
predictwallstreet	clne	-0.52%	13.20		-0.07	544,875												
raymond-james	clne	-0.52	13.29	13.02	-0.07	544,875	13.34	13.00	13.29	19.36	11.75		66.45				0.20	
renewable-energy-world	clne	-0.5240%	13.29 usd	13.02	-0.0700	544,875	13.34	13.00	13.36	19.36	11.75	70,303,645						
screamingmedia	clne	-0.52%	$	open: 13.02	-0.07	3,167	$13.34	$13.00	$13.36	$19.36	$11.75		77.00	$917.58m			0.17	
scroli	clne	%	clne			0												
simple-stock-quotes	clne	-0.52%	last trade: 13.29		change: -0.070								p/e ratio: 71.83					
smartmoney	clne	(-0.52%)	13.29	$13.02	-0.07	544,875	$13.34	$13.00	$13.36	$19.36	$11.75			939,300	0.00%	$0.00		
stocknod	clne	-0.5240%	13.29 usd	13.02	-0.0700	544,875	13.34	13.00	13.36	19.36	11.75	70,303,645						
stockpickr	clne	-0.52%	$13.29 -0.07 | -0.52%	13.02	-0.07	544.88k	13.34	13.00	13.36	19.36	11.75							
stocksmart	clne	.0 %	$13.84	13.97	0	120,752	14.27	13.67										
stocktwits	clne	-0.37%	13.31		-0.05													
streetinsider-com	clne	0.52%	13.29	$13.02	-0.07	544,875	$13.34	$13.00	$13.36	$19.36	$11.75		66.45				$0.20	
thecramerreport	clne		13.29	13.04	-0.07	544875	13.34	13.00										
thestree	clne	-0.52%	$13.29	13.02	-0.07	544875	13.34	13.0	13.36	-19.36	11.75	7.0303645e7		9.18165604e8				
tickerspy	clne	-0.52%	$13.29	13.02	-0.07	544,875	13.34	13.00	13.36	19.36	11.75		58.1	938.7m	0.00%	$0.00		
tmx-quotemedia	clne	-0.52%	13.290	13.020	-0.070	544,875	13.340	13.000	13.360	19.360	11.750	70,303,645	66.80	934,335,442			0.20	
updown	clne	-0.52%	$13.29	$13.02	-$0.07	539,408	$13.34	$13.00	$13.36	$19.36	$11.75	70.30b	71.82	$939m			0.19	
wallstreetsurvivor	clne	-0.52%	13.29	13.02	-0.07	539,408	13.34	13.00		19.19	11.75		66.80	$939m			-0.04	
yahoo-finance	clne	0.52%	13.29	13.04	0.07	544,875	13.34	13.00	13.36	19.36	11.75			934.33m				
ycharts-com	clne	-0.22%	13.31		-0.03					19.36	11.75		57.87	935.03m	0.00%		0.23	
zacks	clne	(-0.52%)	13.29		-0.07	vol.  544,875	13.34	13.00		19.36	11.75			938.66 m	0.00	0.00	-.17	
advfn	nuva	-1.19	34.01	34.02	-0.41	483197	34.32	33.61										
barchart	nuva	-1.19%	34.01	34.02	-0.41	484,149	34.32	33.61	34.42	37.87	22.11		35.78	$1.35 b			+1.83	
barrons	nuva	1.19%	34.01	34.02	-0.41	478,629	34.32	34.02				45.51 million		$1.34 billion	nuva has not issued dividends in more than 1 year.			
bloomberg	nuva	-1.191%	34.010	34.020	-0.410	483,197	34.320	33.610		37.87	22.11	39.674mil	40.488	1,349.303mil			0.840	
boston-com	nuva	-1.191%	34.01 usd	34.02	-0.4100	483,197	34.32	33.61	34.42	37.83	22.11	39,673,718						
bostonmerchant	nuva	-1.191%	34.01 usd	34.02	-0.4100	483,197	34.32	33.61	34.42	37.83	22.11	39,673,718						
business-insider	nuva	-1.191%	34.01 usd	34.02	-0.4100	483,197	34.32	33.61	34.42	37.83	22.11	39,673,718						
chron	nuva	-1.191%	34.01 usd	34.02	-0.4100	483,097	34.32	33.61	34.42	37.83	22.11	39,673,718						
cio-com	nuva	-1.19%	34.01 usd	34.02	-0.4100	483,097	34.32	33.61	34.42	37.83	22.11	39,673,718	17.99	1b				
cnn-money	nuva	-1.19%	34.01	34.02	-0.41	467,648	34.32	33.61	34.42				18.0	$1.3b				
easystockalterts	nuva	-1.21%	34.01	34.02	-0.41	483097	34.32	33.61	34.42	37.87	22.11		17.99				1.89	
eresearch-fidelity-com	nuva	-1.19%	34.0100	34.0200	-0.4100	483,197	34.3200	33.6100	34.4200	37.8700	22.1100	39,674,000	18.81	$1.37b				
finance-abc7-com	nuva	-1.191%	34.01 usd	34.02	-0.4100	483,097	34.32	33.61	34.42	37.83	22.11	39,673,718						
finance-abc7chicago-com	nuva	-1.191%	34.01 usd	34.02	-0.4100	483,097	34.32	33.61	34.42	37.83	22.11	39,673,718						
financial-content	nuva	-1.191%	34.01 usd	34.02	-0.4100	483,097	34.32	33.61	34.42	37.83	22.11	39,673,718						
finapps-forbes-com	nuva	-1.2%	$34.01	34.02	-0.41	483,197	34.32	33.61	34.42	37.87	22.11	40 mil	18.6	1 bil	0.0	0.00	1.83	
finviz	nuva	-1.19%	34.01			483,197			34.42	-10.19%	53.82%	39.67m	19.12	1.37b			1.80	
fool	nuva	-1.19%	$34.01	$34.02	-0.41	483,197	$34.32	$33.61	$34.42	$37.87	$22.11		17.20	$1.35b				
foxbusiness	nuva		$34.01		-0.41	441,297			$34.42									
google-finance	nuva	(-1.19%)	34.01	34.02	-0.41	483,197.00	34.32	33.61		37.87	22.11	39.67m	18.93	1.35b			1.80	
howthemarketworks	nuva	-1.191%	34.01	34.02	-0.41	479,436	34.32	33.61	34.42									
hpcwire	nuva	-1.191%	34.01 usd	34.02	-0.4100	483,197	34.32	33.61	34.42	37.83	22.11	39,673,718						
insidestocks	nuva	-1.19%	34.01	34.02	-0.41	441297	34.32	33.61					price earnings ratio: 21.53					
investopedia	nuva	-1.19 %	$34.01	34.02	-0.41				34.42									
investorguide	nuva	-1.19%	34.01	34.06	-0.41		34.32	33.61		41.42	22.11		18.37	1.349b			1.874	
marketintellisearch	nuva	-1.19 %	$34.01	$34.06	-0.41	476.20k	$34.32	$33.61	$34.42			39.67m	19.12	1.37b	0.0 %		1.80	
marketwatch	nuva	-1.19%	$34.00	open: 34.02	-0.41	4,414	$34.32	$33.61	$34.42	$37.87	$22.11		17.32	$1.34b			1.96	
minyanville	nuva	-1.191%	34.01 usd	34.02	-0.4100	483,097	34.32	33.61	34.42	37.83	22.11	39,673,718						
msn-money	nuva	-1.19%	34.01	34.02	-0.41	483,197	34.32	33.61	34.42	37.87	22.11	39.67 mil	18.09	1.37 bil			1.80	
nasdaq-com	nuva	1.19%	$ 34.01	$ 34.02	0.41	483,197	$ 34.32	$ 33.61	$ 34.42	$ 37.87	$ 22.11	39,674,000	18.58	$ 1,349,312,740			$ 1.83	
optimum	nuva	-1.19%	34.01 ( 4:00 pm edt)	34.02	-0.41	479,590	34.32	33.61	34.42	37.87	22.11	39.67m	18.0	1.3b			1.89	
paidcontent	nuva	-1.191%	34.01 usd	34.02	-0.4100	483,097	34.32	33.61	34.42	37.83	22.11	39,673,718						
pc-quote	nuva	-1.19%	34.01	34.02	-0.41	483,197	34.32	33.61	34.42	37.87	22.11	40,340,523	18.30851	1,371,981,000				
personal-wealth-biz	nuva	-1.19%	34.01	34.06	-0.41	441,297	34.32	33.61	34.42	41.42	22.11		18.37			0.00	1.874	
predictwallstreet	nuva	-1.19%	34.01		-0.41	483,197												
raymond-james	nuva	-1.19	34.01	34.02	-0.41	483,197	34.32	33.61	34.01	37.87	22.11		16.84				2.02	
renewable-energy-world	nuva	-1.191%	34.01 usd	34.02	-0.4100	483,097	34.32	33.61	34.42	37.83	22.11	39,673,718						
screamingmedia	nuva	-1.19%	$	open: 34.02	-0.41	4,414	$34.32	$34.02	$34.42	$37.87	$22.11		17.32	$1.34b			1.96	
scroli	nuva	%	nuva			0												
simple-stock-quotes	nuva	-1.19%	last trade: 34.01		change: -0.410								p/e ratio: 18.37					
smartmoney	nuva	(-1.19%)	34.01	$34.02	-0.41	483,197	$34.32	$33.61	$34.42	$37.87	$22.11			1,365,600	0.00%	$0.00		
stocknod	nuva	-1.191%	34.01 usd	34.02	-0.4100	483,197	34.32	33.61	34.42	37.83	22.11	39,673,718						
stockpickr	nuva	-1.19%	$34.01 -0.41 | -1.19%	34.02	-0.41	483.20k	34.32	33.61	34.42	37.87	22.11							
stocksmart	nuva	.0 %	$33.15	26.03	0	53,357	33.7	33.1										
stocktwits	nuva	-1.19%	34.01		-0.41													
streetinsider-com	nuva	1.19%	34.01	$34.02	-0.41	483,197	$34.32	$33.61	$34.42	$37.87	$22.11		17.99				$1.89	
thecramerreport	nuva		34.01	34.06	-0.41	483197	34.32	33.61										
thestree	nuva	-1.19%	$34.01	34.02	-0.41	483197	34.32	33.61	34.42	-37.87	22.11	3.9673718e7		1.334227136e9				
tickerspy	nuva	-1.19%	$34.01	34.02	-0.41	483,197	34.32	33.61	34.42	37.87	22.11		18.3	1.3b	0.00%	$0.00		
tmx-quotemedia	nuva	-1.19%	34.010	34.020	-0.410	441,297	34.320	33.610	34.420	37.870	22.110	39,673,718	18.20	1,349,303,149			1.89	
updown	nuva	-1.19%	$34.01	$34.02	-$0.41	478,629	$34.32	$33.61	$34.42	$37.87	$22.11	39.67b	17.06	$1.36b			2.02	
wallstreetsurvivor	nuva	-1.19%	34.01	34.02	-0.41	479,436	34.32	33.61		37.87	22.11		18.20	$1b			1.85	
yahoo-finance	nuva	1.19%	34.01	34.06	0.41	483,197	34.32	33.61	34.42	37.87	22.11		18.15	1.35b			1.87	
ycharts-com	nuva	-1.13%	34.01		-0.39					37.87	22.11		18.09	1.35b	0.00%		1.88	
zacks	nuva	(-1.19%)	34.01		-0.41	vol.  483,197	34.32	33.61		37.87	22.11		36.62	1.37 b	0.00	0.00	.94	
advfn	vrtx	1.08	50.67	49.22	0.54	955615	50.74	49.22										
barchart	vrtx	+1.08%	50.67	49.22	+0.54	889,233	50.74	49.22	50.13	58.87	32.00		0.00	$10.36 b			-3.81	
barrons	vrtx	1.08%	50.67	49.22	+0.54	954,715	50.74	49.22				200.40 million		$10.33 billion	vrtx has not issued dividends in more than 1 year.			
bloomberg	vrtx	1.077%	50.670	49.220	0.540	955,615	50.740	49.220		58.87	32.00	205.998mil		10,437.910mil			-3.610	
boston-com	vrtx	+1.077%	50.67 usd	49.22	+0.5400	955,515	50.74	49.22	50.13	58.87	31.86	205,997,844						
bostonmerchant	vrtx	+1.077%	50.67 usd	49.22	+0.5400	955,515	50.74	49.22	50.13	58.87	31.86	205,997,844						
business-insider	vrtx	+1.077%	50.67 usd	49.22	+0.5400	955,515	50.74	49.22	50.13	58.87	31.86	205,997,844						
chron	vrtx	+1.077%	50.67 usd	49.22	+0.5400	954,915	50.74	49.22	50.13	58.87	31.86	205,997,844						
cio-com	vrtx	+1.08%	50.67 usd	49.22	+0.5400	954,915	50.74	49.22	50.13	58.87	31.86	205,997,844		10b				
cnn-money	vrtx	+1.08%	50.67	49.22	+0.54	955,015	50.74	49.22	50.13				nm	$10.4b				
easystockalterts	vrtx	1.10%	50.67	49.22	+0.54	954915	50.74	49.22	50.13	58.87	31.95						-3.81	
eresearch-fidelity-com	vrtx	1.08%	50.6700	49.2200	0.5400	955,015	50.7400	49.2200	50.1300	58.8700	32.0000	205,998,000	nm	$10.33b				
finance-abc7-com	vrtx	+1.077%	50.67 usd	49.22	+0.5400	954,915	50.74	49.22	50.13	58.87	31.86	205,997,844						
finance-abc7chicago-com	vrtx	+1.077%	50.67 usd	49.22	+0.5400	954,915	50.74	49.22	50.13	58.87	31.86	205,997,844						
financial-content	vrtx	+1.077%	50.67 usd	49.22	+0.5400	954,915	50.74	49.22	50.13	58.87	31.86	205,997,844						
finapps-forbes-com	vrtx	1.1%	$50.67	49.22	0.54	955,015	50.74	49.22	50.13	58.87	32.00	206 mil		10 bil	0.0	0.00	-3.81	
finviz	vrtx	1.08%	50.67			955,015			50.13	-13.93%	58.34%	206.00m		10.33b			-3.80	
fool	vrtx	+1.02%	$50.64	$49.22	0.51	905,790	$50.74	$49.22	$50.13	$58.87	$32.00		0.00	$10.43b				
foxbusiness	vrtx		$50.67		+0.54	960,327			$50.13									
google-finance	vrtx	(1.08%)	50.67	49.22	+0.54	955,015.00	50.74	49.22		58.87	32.00	206.00m		10.44b			-3.80	
howthemarketworks	vrtx	1.077%	50.67	49.22	0.54	954,915	50.74	49.22	50.13									
hpcwire	vrtx	+1.077%	50.67 usd	49.22	+0.5400	955,515	50.74	49.22	50.13	58.87	31.86	205,997,844						
insidestocks	vrtx	+1.08%	50.67	49.22	+0.54	828851	50.74	49.22										
investopedia	vrtx	+1.08 %	$50.67	49.22	+0.54				50.13									
investorguide	vrtx	+1.08%	50.67	49.88	+0.54		50.74	49.22		58.87	32.00			10.438b			-3.803	
marketintellisearch	vrtx	1.08 %	$50.67	$49.88	0.54	946.30k	$50.74	$49.22	$50.13			206.00m	0.00	10.33b	0.0 %		-3.80	
marketwatch	vrtx	+1.08%	$50.66	open: 49.22	+0.54	4,046	$50.74	$49.22	$50.13	$58.87	$32.00			$10.33b				
minyanville	vrtx	+1.077%	50.67 usd	49.22	+0.5400	954,915	50.74	49.22	50.13	58.87	31.86	205,997,844						
msn-money	vrtx	+1.08%	50.67	49.22	+0.54	955,015	50.74	49.22	50.13	58.87	32.00	206.00 mil	-13.30	10.33 bil			-3.80	
nasdaq-com	vrtx	1.08%	$ 50.67	$ 49.88	0.54	955,015	$ 50.74	$ 49.22	$ 50.13	$ 58.87	$ 32	205,998,000		$ 10,437,918,660			$ -3.81	
optimum	vrtx	+1.08%	50.67 ( 4:00 pm edt)	49.22	+0.54	954,915	50.74	49.22	50.13	58.87	31.95	206.00m		10.4b			-3.81	
paidcontent	vrtx	+1.077%	50.67 usd	49.22	+0.5400	954,915	50.74	49.22	50.13	58.87	31.86	205,997,844						
pc-quote	vrtx	1.08%	50.67	49.22	0.54	960,327	50.74	49.22	50.13	58.87	32.00	203,802,645	-13.15748	10,326,680,000				
personal-wealth-biz	vrtx	+1.08%	50.67	49.88		960,327	50.74	49.22	50.13	58.87	32.00					0.00	-3.803	
predictwallstreet	vrtx	+1.08%	50.67		+0.54	955,015												
raymond-james	vrtx	1.08	50.67	49.22	0.54	955,015	50.74	49.22	50.67	58.87	32.00						-3.81	
renewable-energy-world	vrtx	+1.077%	50.67 usd	49.22	+0.5400	954,915	50.74	49.22	50.13	58.87	31.86	205,997,844						
screamingmedia	vrtx	+1.08%	$	open: 49.22	+0.54	4,046	$50.74	$49.22	$50.13	$58.87	$32.00			$10.33b				
scroli	vrtx	%	vrtx			0												
simple-stock-quotes	vrtx	+1.08%	last trade: 50.67		change: 0.540													
smartmoney	vrtx	(1.08%)	50.67	$49.22	0.54	955,015	$50.74	$49.22	$50.13	$58.87	$32.00			10,326,700	0.00%	$0.00		
stocknod	vrtx	+1.077%	50.67 usd	49.22	+0.5400	954,915	50.74	49.22	50.13	58.87	31.86	205,997,844						
stockpickr	vrtx	1.08%	$50.67 0.54 | 1.08%	49.22	0.54	955.02k	50.74	49.22	50.13	58.87	32.00							
stocksmart	vrtx	.0 %	$53.08	35.37	0	156,139	54.61	53.08										
stocktwits	vrtx	1.06%	50.66		+0.53													
streetinsider-com	vrtx	1.08%	50.67	$49.22	+0.54	954,915	$50.74	$49.22	$50.13	$58.87	$31.95						$-3.81	
thecramerreport	vrtx		50.67	49.88	+0.54	955615	50.74	49.22										
thestree	vrtx	1.08%	$50.67	49.22	0.54	955015	50.74	49.22	50.13	-58.87	32.0	2.05997844e8		1.0334911833e10				
tickerspy	vrtx	1.08%	$50.67	49.22	+0.54	955,015	50.74	49.22	50.13	58.87	32.00		-13.2	10.2b	0.00%	$0.00		
tmx-quotemedia	vrtx	1.08%	50.670	49.220	0.540	960,327	50.740	49.220	50.130	58.870	32.000	205,997,844		10,437,910,755			-3.81	
updown	vrtx	1.08%	$50.67	$49.88	$0.54	954,715	$50.74	$49.22	$50.13	$58.87	$32.00	205.99b		$10.32b			-3.80	
wallstreetsurvivor	vrtx	1.08%	50.67	49.22	0.54	954,915	50.74	49.22		58.87	32.08			$10b			-3.77	
yahoo-finance	vrtx	1.08%	50.67	49.88	0.54	955,015	50.74	49.22	50.13	58.87	32.00			10.44b			-3.80	
ycharts-com	vrtx	+1.06%	50.66		+0.53					58.87	31.95			10.36b	0.00%		-3.81	
zacks	vrtx	(1.08%)	50.67		0.54	vol.  955,015	50.74	49.22		58.87	31.95			10.33 b	0.00	0.00	-3.78	
advfn	fsys	-2.51	24.45	24.75	-0.63	252653	24.75	23.74										
barchart	fsys	-2.51%	24.45	24.75	-0.63	253,298	24.75	23.74	25.08	42.65	22.54		31.44	$487.04 m			+0.68	
barrons	fsys	2.51%	24.45	24.75	-0.63	252,653	24.75	23.74				17.81 million		$488.49 million	fsys has not issued dividends in more than 1 year.			
bloomberg	fsys	-2.512%	24.450	24.750	-0.630	252,653	24.750	23.740		42.65	22.54	19.974mil	35.956	488.371mil			0.680	
boston-com	fsys	-2.512%	24.45 usd	24.75	-0.6300	252,653	24.75	23.74	25.08	42.65	22.54	19,974,282						
bostonmerchant	fsys	-2.512%	24.45 usd	24.75	-0.6300	252,653	24.75	23.74	25.08	42.65	22.54	19,974,282						
business-insider	fsys	-2.512%	24.45 usd	24.75	-0.6300	252,653	24.75	23.74	25.08	42.65	22.54	19,974,282						
chron	fsys	-2.512%	24.45 usd	24.75	-0.6300	252,653	24.75	23.74	25.08	42.65	22.54	19,974,282						
cio-com	fsys	-2.51%	24.45 usd	24.75	-0.6300	252,653	24.75	23.74	25.08	42.65	22.54	19,974,282	37.05	488m				
cnn-money	fsys	-2.51%	24.45	24.47	-0.63	252,653	24.75	23.74	25.08				11.0	$488.4m				
easystockalterts	fsys	-2.55%	24.45	24.75	-0.63	252653	24.75	23.74	25.08	42.65	22.54		37.05				0.66	
eresearch-fidelity-com	fsys	-2.51%	24.4500	24.7500	-0.6300	252,653	24.7500	23.7400	25.0800	42.6500	22.5400	19,974,000	36.88	$500.95m				
finance-abc7-com	fsys	-2.512%	24.45 usd	24.75	-0.6300	252,653	24.75	23.74	25.08	42.65	22.54	19,974,282						
finance-abc7chicago-com	fsys	-2.512%	24.45 usd	24.75	-0.6300	252,653	24.75	23.74	25.08	42.65	22.54	19,974,282						
financial-content	fsys	-2.512%	24.45 usd	24.75	-0.6300	252,653	24.75	23.74	25.08	42.65	22.54	19,974,282						
finapps-forbes-com	fsys	-2.5%	$24.45	24.75	-0.63	252,653	24.75	23.74	25.08	42.65	22.54	20 mil	36.0	488 mil	0.0	0.00	0.68	
finviz	fsys	-2.51%	24.45			252,653			25.08	-42.67%	8.47%	19.97m	35.96	488.27m			0.68	
fool	fsys	-2.51%	$24.45	$24.75	-0.63	252,653	$24.75	$23.74	$25.08	$42.65	$22.54		37.10	$488.37m				
foxbusiness	fsys		$24.45		-0.63	252,653			$25.08									
google-finance	fsys	(-2.51%)	24.45	24.75	-0.63	252,653.00	24.75	23.74		42.65	22.54	19.97m	36.00	488.37m			0.68	
howthemarketworks	fsys	-2.512%	24.45	24.75	-0.63	251,150	24.75	23.74	25.08									
hpcwire	fsys	-2.512%	24.45 usd	24.75	-0.6300	252,653	24.75	23.74	25.08	42.65	22.54	19,974,282						
insidestocks	fsys	-2.51%	24.45	24.75	-0.63	252653	24.75	23.74					price earnings ratio: 35.96					
investopedia	fsys	-2.51 %	$24.45	24.75	-0.63				25.08									
investorguide	fsys	-2.51%	24.45	24.53	-0.63		24.75	23.74		42.65	22.91		38.47	488.4m			0.652	
marketintellisearch	fsys	-2.51 %	$24.45	$24.53	-0.63	244.50k	$24.75	$23.74	$25.08			19.97m	36.88	0.50b	0.0 %		0.68	
marketwatch	fsys	-2.51%	$24.45	open: 24.75	-0.63	8,104	$24.75	$23.74	$25.08	$42.65	$22.54		40.74	$488.49m			0.60	
minyanville	fsys	-2.512%	24.45 usd	24.75	-0.6300	252,653	24.75	23.74	25.08	42.65	22.54	19,974,282						
msn-money	fsys	-2.51%	24.45	24.75	-0.63	252,653	24.75	23.74	25.08	42.65	22.54	19.97 mil	37.05	500.96 mil			0.68	
nasdaq-com	fsys	2.51%	$ 24.45	$ 24.75	0.63	252,653	$ 24.75	$ 23.74	$ 25.08	$ 42.65	$ 22.54	19,974,000	35.96	$ 488,364,300			$ 0.68	
optimum	fsys	-2.51%	24.45 ( 4:30 pm edt)	24.75	-0.63	252,653	24.75	23.74	25.08	42.65	22.54	19.97m	37.0	488.4m			0.66	
paidcontent	fsys	-2.512%	24.45 usd	24.75	-0.6300	252,653	24.75	23.74	25.08	42.65	22.54	19,974,282						
pc-quote	fsys	-2.51%	24.45	24.75	-0.63	252,653	24.75	23.74	25.08	42.65	22.54	20,435,329	38.0	499,644,000				
personal-wealth-biz	fsys	-2.51%	24.45	24.53	-0.63	252,653	24.75	23.74	25.08	42.65	22.91		38.47			0.00	0.652	
predictwallstreet	fsys	-2.51%	24.16		-0.63	252,653												
raymond-james	fsys	-2.51	24.45	24.75	-0.63	252,653	24.75	23.74	24.45	42.65	22.54		35.96				0.68	
renewable-energy-world	fsys	-2.512%	24.45 usd	24.75	-0.6300	252,653	24.75	23.74	25.08	42.65	22.54	19,974,282						
screamingmedia	fsys	-2.51%	$	open: 24.75	-0.63	8,104	$24.75	$23.74	$25.08	$42.65	$22.54		40.74	$488.49m			0.60	
scroli	fsys	%	fsys			0												
simple-stock-quotes	fsys	-2.51%	last trade: 24.45		change: -0.630								p/e ratio: 38.47					
smartmoney	fsys	(-2.51%)	24.45	$24.75	-0.63	252,653	$24.75	$23.74	$25.08	$42.65	$22.54			501,000	0.00%	$0.00		
stocknod	fsys	-2.512%	24.45 usd	24.75	-0.6300	252,653	24.75	23.74	25.08	42.65	22.54	19,974,282						
stockpickr	fsys	-2.51%	$24.45 -0.63 | -2.51%	24.75	-0.63	252.65k	24.75	23.74	25.08	42.65	22.54							
stocksmart	fsys	.0 %	$24.15	30.02	0	10,823	24.94	24.09										
stocktwits	fsys	-2.55%	24.44		-0.64													
streetinsider-com	fsys	2.51%	24.45	$24.75	-0.63	252,653	$24.75	$23.74	$25.08	$42.65	$22.54		37.05				$0.66	
thecramerreport	fsys		25.08		0.00	0												
thestree	fsys	-2.51%	$24.45	24.75	-0.63	252653	24.75	23.74	25.08	-42.65	22.54	1.9974282e7		4.89769395e8				
tickerspy	fsys	-2.51%	$24.45	24.75	-0.63	252,653	24.75	23.74	25.08	42.65	22.54		38.0	499.6m	0.00%	$0.00		
tmx-quotemedia	fsys	-2.51%	24.450	24.750	-0.630	252,653	24.750	23.740	25.080	42.650	22.540	19,974,282	38.00	488,371,195			0.66	
updown	fsys	-2.51%	$24.45	$24.75	-$0.63	244,449	$24.75	$23.74	$25.08	$42.65	$22.54	19.97b	38.12	$501m			0.66	
wallstreetsurvivor	fsys	-2.51%	24.45	24.75	-0.63	251,150	24.75	23.74		42.65	22.54		38.00	$501m			2.23	
yahoo-finance	fsys	2.51%	24.45	24.53	0.63	252,653	24.75	23.74	25.08	42.65	22.54		37.50	488.36m			0.65	
ycharts-com	fsys	-2.51%	24.44		-0.63					42.65	22.54		37.03	486.84m	0.00%		0.66	
zacks	fsys	(-2.51%)	24.45		-0.63	vol.  252,653	24.75	23.74		42.65	22.54		32.15	499.64 m	0.00	0.00	.78	
advfn	epax	-0.56	8.95	8.93	-0.05	41354	9.15	8.93										
barchart	epax	-0.56%	8.95	8.93	-0.05	44,445	9.15	8.93	9.00	12.08	8.55		26.82	$161.10 m	2.71%	$0.24	+0.31	
barrons	epax	0.56%	8.95	8.93	-0.05	39,862	9.15	8.93				19.30 million		$156.64 million	2.68%	$0.06		
bloomberg	epax	-0.556%	8.950	8.930	-0.050	41,354	9.150	8.930		12.29	8.55	17.700mil	20.341	158.415mil	2.682	0.060 regular cash	0.440	
boston-com	epax	-0.5556%	8.950 usd	8.930	-0.0500	41,354	9.150	8.930	9.000	12.29	8.550	17,699,971						
bostonmerchant	epax	-0.5556%	8.950 usd	8.930	-0.0500	41,354	9.150	8.930	9.000	12.29	8.550	17,699,971						
business-insider	epax	-0.5556%	8.950 usd	8.930	-0.0500	41,354	9.150	8.930	9.000	12.29	8.550	17,699,971						
chron	epax	-0.5556%	8.950 usd	8.930	-0.0500	41,354	9.150	8.930	9.000	12.29	8.550	17,699,971						
cio-com	epax	-0.56%	8.950 usd	8.930	-0.0500	41,354	9.150	8.930	9.000	12.29	8.550	17,699,971	27.97	158m	2.7	0.24		
cnn-money	epax	-0.56%today&rsquo;s change	8.95data as of 3:59pm et	8.93	-0.05	37,371	9.15	8.93	9.00				28.0	$158.4m	2.68%			
easystockalterts	epax	-0.56%	8.95	8.93	-0.05	39862	9.15	8.93	9.00	12.29	8.55		27.97				0.32	
eresearch-fidelity-com	epax	-0.56%	8.9500	8.9300	-0.0500	41,354	9.1500	8.9300	9.0000	12.2900	8.5500	17,700,000	28.55	$159.30m	2.67%	$0.060000		
finance-abc7-com	epax	-0.5556%	8.950 usd	8.930	-0.0500	41,354	9.150	8.930	9.000	12.29	8.550	17,699,971						
finance-abc7chicago-com	epax	-0.5556%	8.950 usd	8.930	-0.0500	41,354	9.150	8.930	9.000	12.29	8.550	17,699,971						
financial-content	epax	-0.5556%	8.950 usd	8.930	-0.0500	41,354	9.150	8.930	9.000	12.29	8.550	17,699,971						
finapps-forbes-com	epax	-0.6%	$8.95	8.93	-0.05	41,354	9.15	8.93	9.00	12.29	8.55	18 mil	25.6	158 mil	2.7	0.24	0.35	
finviz	epax	-0.56%	8.95			41,354			9.00	-25.87%	4.68%	17.70m	28.13	159.30m		0.24	0.32	
fool	epax	-0.56%	$8.95	$8.93	-0.05	41,354	$9.15	$8.93	$9.00	$12.29	$8.55		27.50	$158.41m	2.00%	0.24		
foxbusiness	epax		$8.95		-0.05	41,354			$9.00									
google-finance	epax	(-0.56%)	8.95	8.93	-0.05	41,354.00	9.15	8.93		12.29	8.55	17.70m	28.41	158.41m	2.68	0.06	0.32	
howthemarketworks	epax	-0.556%	8.95	8.93	-0.05	39,862	9.15	8.93	9									
hpcwire	epax	-0.5556%	8.950 usd	8.930	-0.0500	41,354	9.150	8.930	9.000	12.29	8.550	17,699,971						
insidestocks	epax	-0.56%	8.95	8.93	-0.05	41354	9.15	8.93										
investopedia	epax	-0.56 %	$8.95	8.93	-0.05				9.00									
investorguide	epax	-0.56%	8.95	9.04	-0.05		9.15	8.93		12.29	9.00		24.52	158.4m			0.367	
marketintellisearch	epax	-0.56 %	$8.95	$9.04	-0.05	42.00k	$9.15	$8.93	$9.00			17.70m	28.13	0.16b	2.67 %		0.32	
marketwatch	epax	-0.56%	$8.95	open: 8.93	-0.05	1,492	$9.15	$8.93	$9.00	$12.29	$8.55		23.46	$156.65m	2.68%	0.06	0.38	
minyanville	epax	-0.5556%	8.950 usd	8.930	-0.0500	41,354	9.150	8.930	9.000	12.29	8.550	17,699,971						
msn-money	epax	-0.56%	8.95	8.93	-0.05	41,354	9.15	8.93	9.00	12.29	8.55	17.70 mil	26.32	159.3 mil	2.67%	0.24	0.32	
nasdaq-com	epax	0.56%	$ 8.95	$ 8.93	0.05	41,354	$ 9.15	$ 8.93	$ 9	$ 12.29	$ 8.55	17,700,000	28.87	$ 158,415,000	2.67 %	$0.240000	$ 0.31	
optimum	epax	-0.56%	8.95 ( 4:00 pm edt)	8.93	-0.05	39,862	9.15	8.93	9.00	12.29	8.55	17.70m	28.0	158.4m	2.68	0.24	0.32	
paidcontent	epax	-0.5556%	8.950 usd	8.930	-0.0500	41,354	9.150	8.930	9.000	12.29	8.550	17,699,971						
pc-quote	epax	-0.56%	8.95	8.93	-0.05	41,354	9.15	8.93	9.0	12.29	8.55	17,798,883	26.47059	159,300,000		0.06		
personal-wealth-biz	epax	-0.56%	8.95	9.04	-0.05	41,354	9.15	8.93	9.00	12.29	9.00		24.52		2.67	0.24	0.367	
predictwallstreet	epax	-0.56%	8.95		-0.05	41,354												
raymond-james	epax	-0.56	8.95	8.93	-0.05	41,354	9.15	8.93	8.95	12.29	8.55		27.12				0.33	
renewable-energy-world	epax	-0.5556%	8.950 usd	8.930	-0.0500	41,354	9.150	8.930	9.000	12.29	8.550	17,699,971						
screamingmedia	epax	-0.56%	$	open: 8.93	-0.05	1,492	$9.15	$8.93	$9.00	$12.29	$8.55		23.46	$156.65m	2.68%	0.06	0.38	
scroli	epax	%	epax			0												
simple-stock-quotes	epax	-0.56%	last trade: 8.95		change: -0.050								p/e ratio: 24.52					
smartmoney	epax	(-0.56%)	8.95	$8.93	-0.05	41,354	$9.15	$8.93	$9.00	$12.29	$8.55			159,300	2.67%	$0.06		
stocknod	epax	-0.5556%	8.950 usd	8.930	-0.0500	41,354	9.150	8.930	9.000	12.29	8.550	17,699,971						
stockpickr	epax	-0.56%	$8.95 -0.05 | -0.56%	8.93	-0.05	40.42k	9.15	8.93	9.00	12.29	8.55							
stocksmart	epax	.0 %	$9.4	11.51	0	7,076	9.57	9.4										
stocktwits	epax	-0.67%	8.94		-0.06													
streetinsider-com	epax	0.56%	8.95	$8.93	-0.05	41,354	$9.15	$8.93	$9.00	$12.29	$8.55		27.97				$0.32	
thecramerreport	epax		8.95	9.04	-0.05	41354	9.15	8.93										
thestree	epax	-0.56%	$8.95	8.93	-0.05	41354	9.15	8.93	9.0	-12.29	8.55	1.7699971e7		1.56644743e8				
tickerspy	epax	-0.56%	$8.95	8.93	-0.05	41,354	9.15	8.93	9.00	12.29	8.55		26.5	159.8m	2.67%	$0.06		
tmx-quotemedia	epax	-0.56%	8.950	8.930	-0.050	41,354	9.150	8.930	9.000	12.290	8.550	17,699,971	28.10	158,414,740	2.667	0.060 usd	0.32	
updown	epax	-0.56%	$8.95	$8.93	-$0.05	39,862	$9.15	$8.93	$9.00	$12.29	$8.55	17.70b	24.57	$159m			0.37	
wallstreetsurvivor	epax	-0.56%	8.95	8.93	-0.05	39,862	9.15	8.93		12.29	8.55		28.10	$159m	2.70%	0.24 -	0.42	
yahoo-finance	epax	0.56%	8.95	9.04	0.05	41,354	9.15	8.93	9.00	12.29	8.55		24.39	158.41m	2.70%	0.24	0.37	
ycharts-com	epax	-0.67%	8.94		-0.06					12.29	8.55		27.09	160.92m	2.72%		0.33	
zacks	epax	(-0.56%)	8.95		-0.05	vol.  41,354	9.15	8.93		12.29	8.55		27.27	159.30 m	2.67	0.24	.33	
advfn	newp	1.27	19.15	18.51	0.24	364573	19.15	18.146										
barchart	newp	+1.27%	19.15	18.51	+0.24	372,711	19.15	18.14	18.91	19.84	8.67		14.26	$707.98 m			+1.49	
barrons	newp	1.27%	19.15	18.51	+0.24	364,573	19.15	18.146				37.73 million		$722.45 million	newp has not issued dividends in more than 1 year.	$0.01		
bloomberg	newp	1.269%	19.150	18.510	0.240	364,573	19.150	18.146		19.84	8.67	37.464mil	14.731	717.443mil			1.300	
boston-com	newp	+1.269%	19.15 usd	18.51	+0.2400	364,573	19.15	18.15	18.91	19.84	8.430	37,464,376						
bostonmerchant	newp	+1.269%	19.15 usd	18.51	+0.2400	364,573	19.15	18.15	18.91	19.84	8.430	37,464,376						
business-insider	newp	+1.269%	19.15 usd	18.51	+0.2400	364,573	19.15	18.15	18.91	19.84	8.430	37,464,376						
chron	newp	+1.269%	19.15 usd	18.51	+0.2400	364,573	19.15	18.15	18.91	19.84	8.430	37,464,376						
cio-com	newp	+1.27%	19.15 usd	18.51	+0.2400	364,573	19.15	18.15	18.91	19.84	8.430	37,464,376	12.85	717m				
cnn-money	newp	+1.27%today&rsquo;s change	19.15data as of 3:59pm et	18.51	+0.24	346,136	19.15	18.15	18.91				12.9	$717.4m				
easystockalterts	newp	1.30%	19.15	18.51	+0.24	364573	19.15	18.15	18.91	19.84	8.50		12.85				1.49	
eresearch-fidelity-com	newp	1.27%	19.1500	18.5100	0.2400	364,573	19.1500	18.1460	18.9100	19.8400	8.6700	37,464,000	12.69	$708.44m				
finance-abc7-com	newp	+1.269%	19.15 usd	18.51	+0.2400	364,573	19.15	18.15	18.91	19.84	8.430	37,464,376						
finance-abc7chicago-com	newp	+1.269%	19.15 usd	18.51	+0.2400	364,573	19.15	18.15	18.91	19.84	8.430	37,464,376						
financial-content	newp	+1.269%	19.15 usd	18.51	+0.2400	364,573	19.15	18.15	18.91	19.84	8.430	37,464,376						
finapps-forbes-com	newp	1.3%	$19.15	18.51	0.24	364,573	19.15	18.15	18.91	19.84	8.67	37 mil	12.9	717 mil	0.0	0.00	1.49	
finviz	newp	1.27%	19.15			364,473			18.91	-3.48%	120.88%	37.46m	12.69	708.37m			1.49	
fool	newp	+1.27%	$19.15	$18.51	0.24	361,156	$19.15	$18.15	$18.91	$19.84	$8.67		12.40	$717.44m				
foxbusiness	newp		$19.15		+0.24	364,573			$18.91									
google-finance	newp	(1.27%)	19.15	18.51	+0.24	364,573.00	19.15	18.15		19.84	8.67	37.46m	12.88	717.44m			1.49	
howthemarketworks	newp	1.269%	19.15	18.51	0.24	361,156	19.15	18.146	18.91									
hpcwire	newp	+1.269%	19.15 usd	18.51	+0.2400	364,573	19.15	18.15	18.91	19.84	8.430	37,464,376						
insidestocks	newp	+1.27%	19.15	18.51	+0.24	364573	19.15	18.15					price earnings ratio: 14.62					
investopedia	newp	+1.27 %	$19.15	18.51	+0.24				18.91									
investorguide	newp	+1.27%	19.15	18.42	+0.24		19.15	18.146		19.84	8.67		12.76	717.4m			1.482	
marketintellisearch	newp	1.27 %	$19.15	$18.42	0.24	368.80k	$19.15	$18.15	$18.91			37.46m	12.69	0.71b	0.0 %		1.49	
marketwatch	newp	+1.27%	$19.15	open: 18.51	+0.24	3,417	$19.15	$18.15	$18.91	$19.84	$8.67		13.09	$722.45m			1.46	
minyanville	newp	+1.269%	19.15 usd	18.51	+0.2400	364,573	19.15	18.15	18.91	19.84	8.430	37,464,376						
msn-money	newp	+1.27%	19.15	18.51	+0.24	364,573	19.15	18.15	18.91	19.84	8.67	37.46 mil	12.94	708.45 mil			1.49	
nasdaq-com	newp	1.27%	$ 19.15	$ 18.51	0.24	364,573	$ 19.15	$ 18.146	$ 18.91	$ 19.84	$ 8.67	37,464,000	12.85	$ 717,435,600			$ 1.49	
optimum	newp	+1.27%	19.15 ( 4:00 pm edt)	18.51	+0.24	364,473	19.15	18.15	18.91	19.84	8.50	37.46m	12.9	717.4m			1.49	
paidcontent	newp	+1.269%	19.15 usd	18.51	+0.2400	364,573	19.15	18.15	18.91	19.84	8.430	37,464,376						
pc-quote	newp	1.27%	19.15	18.51	0.24	364,573	19.15	18.146	18.91	19.84	8.67	36,793,034	12.77703	704,587,000				
personal-wealth-biz	newp	+1.27%	19.15	18.42		364,573	19.15	18.146	18.91	19.84	8.67		12.76			0.00	1.482	
predictwallstreet	newp	+1.27%	18.89		+0.24	364,573												
raymond-james	newp	1.27	19.15	18.51	0.24	364,573	19.15	18.15	19.15	19.84	8.67		12.44				1.54	
renewable-energy-world	newp	+1.269%	19.15 usd	18.51	+0.2400	364,573	19.15	18.15	18.91	19.84	8.430	37,464,376						
screamingmedia	newp	+1.27%	$	open: 18.51	+0.24	3,417	$19.15	$18.15	$18.91	$19.84	$8.67		13.09	$722.45m			1.46	
scroli	newp	%	newp			0												
simple-stock-quotes	newp	+1.27%	last trade: 19.15		change: 0.240								p/e ratio: 12.76					
smartmoney	newp	(1.27%)	19.15	$18.51	0.24	364,573	$19.15	$18.15	$18.91	$19.84	$8.67			708,500	0.00%	$0.01		
stocknod	newp	+1.269%	19.15 usd	18.51	+0.2400	364,573	19.15	18.15	18.91	19.84	8.430	37,464,376						
stockpickr	newp	1.27%	$19.15 0.24 | 1.27%	18.51	0.24	364.57k	19.15	18.15	18.91	19.84	8.67							
stocksmart	newp	.0 %	$18.07	17.83	0	42,977	18.36	17.97										
stocktwits	newp	1.27%	19.15		+0.24													
streetinsider-com	newp	1.27%	19.15	$18.51	+0.24	364,573	$19.15	$18.15	$18.91	$19.84	$8.50		12.85				$1.49	
thecramerreport	newp		19.15	18.42	+0.24	364573	19.15	18.146										
thestree	newp	1.27%	$19.15	18.51	0.24	364573	19.15	18.15	18.91	-19.84	8.67	3.7464376e7		6.99834544e8				
tickerspy	newp	1.27%	$19.15	18.51	+0.24	364,573	19.15	18.15	18.91	19.84	8.67		12.8	707.2m	0.00%	$0.00		
tmx-quotemedia	newp	1.27%	19.150	18.510	0.240	364,573	19.150	18.146	18.910	19.840	8.670	37,464,376	12.70	717,442,800			1.49	
updown	newp	1.27%	$19.15	$18.51	$0.24	359,179	$19.15	$18.15	$18.91	$19.84	$8.67	37.46b	12.25	$708m			1.54	
wallstreetsurvivor	newp	1.27%	19.15	18.51	0.24	361,156	19.15	18.15		19.84	9.25		12.70	$708m			1.09	
yahoo-finance	newp	1.27%	19.15	18.42	0.24	364,573	19.15	18.15	18.91	19.84	8.67		12.92	717.44m			1.48	
ycharts-com	newp	+1.32%	19.15		+0.25					19.84	8.50		12.94	707.98m	0.00%		1.48	
zacks	newp	(1.27%)	19.15		0.24	vol.  364,573	19.15	18.15		19.84	8.50		14.44	704.59 m	0.00	0.00	1.31	
advfn	bmtc	0.59	20.6	20.24	0.12	159922	20.6	20.24										
barchart	bmtc	+0.59%	20.60	20.46	+0.12	167,056	20.60	20.24	20.48	21.29	15.61		15.38	$256.68 m	3%	$0.60	+1.01	
barrons	bmtc	0.59%	20.60	20.24	+0.12	159,922	20.60	20.24				10.78 million		$251.04 million	2.91%	$0.15		
bloomberg	bmtc	0.586%	20.600	20.240	0.120	159,922	20.600	20.240		21.45	15.97	12.552mil	15.606	258.573mil	2.816	0.150 regular cash	1.320	
boston-com	bmtc	+0.5859%	20.60 usd	20.24	+0.1200	159,922	20.60	20.24	20.48	21.45	15.97	12,552,072						
bostonmerchant	bmtc	+0.5859%	20.60 usd	20.24	+0.1200	159,922	20.60	20.24	20.48	21.45	15.97	12,552,072						
business-insider	bmtc	+0.5859%	20.60 usd	20.24	+0.1200	159,922	20.60	20.24	20.48	21.45	15.97	12,552,072						
chron	bmtc	+0.5859%	20.60 usd	20.24	+0.1200	159,922	20.60	20.24	20.48	21.45	15.97	12,552,072						
cio-com	bmtc	+0.59%	20.60 usd	20.24	+0.1200	159,922	20.60	20.24	20.48	21.45	15.97	12,552,072	19.62	259m	2.9	0.6		
cnn-money	bmtc	+0.59%	20.60	20.24	+0.12	159,922	20.60	20.24	20.48				19.6	$258.6m	2.91%			
easystockalterts	bmtc	0.59%	20.60	20.24	+0.12	159922	20.60	20.24	20.48	21.45	15.97		19.62				1.05	
eresearch-fidelity-com	bmtc	0.59%	20.6000	20.2400	0.1200	159,922	20.6000	20.2400	20.4800	21.4500	15.9700	12,552,000	20.28	$257.06m	2.93%	$0.150000		
finance-abc7-com	bmtc	+0.5859%	20.60 usd	20.24	+0.1200	159,922	20.60	20.24	20.48	21.45	15.97	12,552,072						
finance-abc7chicago-com	bmtc	+0.5859%	20.60 usd	20.24	+0.1200	159,922	20.60	20.24	20.48	21.45	15.97	12,552,072						
financial-content	bmtc	+0.5859%	20.60 usd	20.24	+0.1200	159,922	20.60	20.24	20.48	21.45	15.97	12,552,072						
finapps-forbes-com	bmtc	0.6%	$20.60	20.24	0.12	159,922	20.60	20.24	20.48	21.45	15.97	13 mil	20.4	259 mil	2.9	0.60	1.01	
finviz	bmtc	0.59%	20.60			159,922			20.48	-3.23%	32.01%	12.55m	20.60	258.53m		0.60	1.00	
fool	bmtc	+0.59%	$20.60	$20.24	0.12	159,008	$20.60	$20.24	$20.48	$21.45	$15.97		19.20	$258.57m	3.50%	0.60		
foxbusiness	bmtc		$20.60		+0.12	159,922			$20.48									
google-finance	bmtc	(0.59%)	20.60	20.24	+0.12	159,922.00	20.60	20.24		21.45	15.97	12.55m	20.59	258.57m	2.91	0.15	1.00	
howthemarketworks	bmtc	0.586%	20.6	20.24	0.12	158,808	20.6	20.24	20.48									
hpcwire	bmtc	+0.5859%	20.60 usd	20.24	+0.1200	159,922	20.60	20.24	20.48	21.45	15.97	12,552,072						
insidestocks	bmtc	+0.59%	20.60	20.46	+0.12	159922	20.60	20.24										
investopedia	bmtc	+0.59 %	$20.60	20.24	+0.12				20.48									
investorguide	bmtc	+0.59%	20.60	20.24	+0.12		20.60	20.24		21.45	15.97		20.50	258.6m			0.999	
marketintellisearch	bmtc	0.59 %	$20.60	$20.24	0.12	129.60k	$20.60	$20.24	$20.48			12.55m	20.48	0.26b	2.93 %		1.00	
marketwatch	bmtc	+0.59%	$20.60	open: 20.24	+0.12	1,014	$20.60	$20.24	$20.48	$21.45	$15.97		21.82	$251.04m	2.91%	0.15	0.94	
minyanville	bmtc	+0.5859%	20.60 usd	20.24	+0.1200	159,922	20.60	20.24	20.48	21.45	15.97	12,552,072						
msn-money	bmtc	+0.59%	20.60	20.24	+0.12	159,922	20.60	20.24	20.48	21.45	15.97	12.55 mil	21.02	257.07 mil	2.93%	0.60	1.00	
nasdaq-com	bmtc	0.59%	$ 20.60	$ 20.24	0.12	159,922	$ 20.60	$ 20.24	$ 20.48	$ 21.45	$ 15.97	12,552,000	20.4	$ 258,571,200	2.93 %	$0.600000	$ 1.01	
optimum	bmtc	+0.59%	20.60 ( 4:30 pm edt)	20.24	+0.12	159,922	20.60	20.24	20.48	21.45	15.97	12.55m	19.6	258.6m	2.91	0.60	1.05	
paidcontent	bmtc	+0.5859%	20.60 usd	20.24	+0.1200	159,922	20.60	20.24	20.48	21.45	15.97	12,552,072						
pc-quote	bmtc	0.59%	20.6	20.24	0.12	159,922	20.6	20.24	20.48	21.45	15.97	12,478,883	20.89796	257,065,000		0.15		
personal-wealth-biz	bmtc	+0.59%	20.60	20.24		159,922	20.60	20.24	20.48	21.45	15.97		20.50		2.83	0.58	0.999	
predictwallstreet	bmtc	+0.59%	20.60		+0.12	159,922												
raymond-james	bmtc	0.59	20.60	20.24	0.12	159,922	20.60	20.24	20.60	21.45	15.97		20.40				1.01	
renewable-energy-world	bmtc	+0.5859%	20.60 usd	20.24	+0.1200	159,922	20.60	20.24	20.48	21.45	15.97	12,552,072						
screamingmedia	bmtc	+0.59%	$	open: 20.24	+0.12	1,014	$20.60	$20.24	$20.48	$21.45	$15.97		21.82	$251.04m	2.91%	0.15	0.94	
scroli	bmtc	%	bmtc			0												
simple-stock-quotes	bmtc	+0.59%	last trade: 20.60		change: 0.120								p/e ratio: 20.5					
smartmoney	bmtc	(0.59%)	20.60	$20.24	0.12	159,922	$20.60	$20.24	$20.48	$21.45	$15.97			257,100	2.93%	$0.15		
stocknod	bmtc	+0.5859%	20.60 usd	20.24	+0.1200	159,922	20.60	20.24	20.48	21.45	15.97	12,552,072						
stockpickr	bmtc	0.59%	$20.60 0.12 | 0.59%	20.24	0.12	159.92k	20.60	20.24	20.48	21.45	15.97							
stocksmart	bmtc	.0 %	$20.45	17.36	0	16,132	21.03	20.4										
stocktwits	bmtc	-0.10%	20.46		-0.02													
streetinsider-com	bmtc	0.59%	20.60	$20.24	+0.12	159,922	$20.60	$20.24	$20.48	$21.45	$15.97		19.62				$1.05	
thecramerreport	bmtc		20.60	20.24	+0.12	159922	20.60	20.24										
thestree	bmtc	0.59%	$20.6	20.24	0.12	159922	20.6	20.24	20.48	-21.45	15.97	1.2552072e7		2.50915919e8				
tickerspy	bmtc	0.59%	$20.60	20.24	+0.12	159,922	20.60	20.24	20.48	21.45	15.97		20.9	256.7m	2.93%	$0.15		
tmx-quotemedia	bmtc	0.59%	20.600	20.240	0.120	159,922	20.600	20.240	20.480	21.450	15.970	12,552,072	19.50	258,572,683	2.930	0.150 usd	1.05	
updown	bmtc	0.59%	$20.60	$20.24	$0.12	158,908	$20.60	$20.24	$20.48	$21.45	$15.97	12.55b	20.41	$257m			1.00	
wallstreetsurvivor	bmtc	0.59%	20.60	20.24	0.12	158,808	20.60	20.24		21.45	15.97		19.50	$257m	2.90%	0.56 -	0.85	
yahoo-finance	bmtc	0.59%	20.60	20.24	0.12	159,922	20.60	20.24	20.48	21.45	15.97		20.62	258.57m	3.00%	0.60	1.00	
ycharts-com	bmtc	-0.10%	20.46		-0.02					21.45	15.97		20.88	254.93m	3.00%		0.98	
zacks	bmtc	(0.59%)	20.60		0.12	vol.  159,922	20.60	20.24		21.45	15.97		15.75	257.07 m	2.93	0.60	1.3	
advfn	tti	-0.46	13.05	12.83	-0.06	426364	13.08	12.78										
barchart	tti	-0.46%	13.05	12.83	-0.06	426,364	13.08	12.78	13.11	16.00	8.00		21.72	$1.00 b			-0.68	
barrons	tti	0.46%	13.05	12.83	-0.06	423,068	13.08	12.78				75.54 million		$967.94 million	tti has not issued dividends in more than 1 year.			
bloomberg	tti	-0.458%	13.050	12.830	-0.060	426,364	13.080	12.780		16.00	8.00	76.821mil	35.270	1,002.511mil			0.370	
boston-com	tti	-0.4577%	13.05 usd	12.83	-0.0600	426,364	13.08	12.78	13.11	16.00	8.000	76,820,730						
bostonmerchant	tti	-0.4577%	13.05 usd	12.83	-0.0600	426,364	13.08	12.78	13.11	16.00	8.000	76,820,730						
business-insider	tti	-0.4577%	13.05 usd	12.83	-0.0600	426,364	13.08	12.78	13.11	16.00	8.000	76,820,730						
chron	tti	-0.4577%	13.05 usd	12.83	-0.0600	426,364	13.08	12.78	13.11	16.00	8.000	76,820,730						
cio-com	tti	-0.46%	13.05 usd	12.83	-0.0600	426,364	13.08	12.78	13.11	16.00	8.000	76,820,730		1b				
cnn-money	tti	-0.46%today&rsquo;s change	13.05data as of 4:01pm et	12.83	-0.06	423,068	13.08	12.78	13.11				nm	$1.0b				
easystockalterts	tti	-0.47%	13.05	12.83	-0.06	426364	13.08	12.78	13.11	16.00	8.00						-0.67	
eresearch-fidelity-com	tti	-0.46%	13.0500	12.8300	-0.0600	426,364	13.0800	12.7800	13.1100	16.0000	8.0000	76,821,000	nm	$1.01b				
finance-abc7-com	tti	-0.4577%	13.05 usd	12.83	-0.0600	426,364	13.08	12.78	13.11	16.00	8.000	76,820,730						
finance-abc7chicago-com	tti	-0.4577%	13.05 usd	12.83	-0.0600	426,364	13.08	12.78	13.11	16.00	8.000	76,820,730						
financial-content	tti	-0.4577%	13.05 usd	12.83	-0.0600	426,364	13.08	12.78	13.11	16.00	8.000	76,820,730						
finapps-forbes-com	tti	-0.5%	$13.05	12.83	-0.06	426,364	13.08	12.78	13.11	16.00	8.00	77 mil		1 bil	0.0	0.00	-0.68	
finviz	tti	-0.46%	13.05			426,364			13.11	-18.44%	63.13%	76.82m		1.01b			-0.68	
fool	tti	-0.46%	$13.05	$12.83	-0.06	426,364	$13.08	$12.78	$13.11	$16.00	$8.00		0.00	$1.00b				
foxbusiness	tti		$13.05		-0.06	426,364			$13.11									
google-finance	tti	(-0.46%)	13.05	12.83	-0.06	426,364.00	13.08	12.78		16.00	8.00	8.85m		115.55m			-0.68	
howthemarketworks	tti	-0.458%	13.05	12.83	-0.06	423,068	13.08	12.78	13.11									
hpcwire	tti	-0.4577%	13.05 usd	12.83	-0.0600	426,364	13.08	12.78	13.11	16.00	8.000	76,820,730						
insidestocks	tti	-0.46%	13.05	12.83	-0.06	423068	13.08	12.78					price earnings ratio: 26.10					
investopedia	tti	-0.46 %	$13.05	12.83	-0.06				13.11									
investorguide	tti	-0.46%	13.05	12.83	-0.06		13.08	12.78		16.00	8.00			1.003b			-0.674	
marketintellisearch	tti	-0.46 %	$13.05	$12.83	-0.06	420.60k	$13.08	$12.78	$13.11			76.82m	0.00	1.01b	0.0 %		-0.68	
marketwatch	tti	-0.46%	$13.05	open: 12.83	-0.06	3,296	$13.08	$12.78	$13.11	$16.00	$8.00			$967.95m				
minyanville	tti	-0.4577%	13.05 usd	12.83	-0.0600	426,364	13.08	12.78	13.11	16.00	8.000	76,820,730						
msn-money	tti	-0.46%	13.05	12.83	-0.06	426,364	13.08	12.78	13.11	16.00	8.00	76.82 mil	-19.48	1.01 bil			-0.68	
nasdaq-com	tti	0.46%	$ 13.05		0.06	426,364	$ 13.08	$ 12.78	$ 13.11	$ 16	$ 8	76,821,000		$ 1,002,514,050			$ -0.68	
optimum	tti	-0.46%	13.05 ( 4:15 pm edt)	12.83	-0.06	423,068	13.08	12.78	13.11	16.00	8.00	76.82m		1.0b			-0.67	
paidcontent	tti	-0.4577%	13.05 usd	12.83	-0.0600	426,364	13.08	12.78	13.11	16.00	8.000	76,820,730						
pc-quote	tti	-0.46%	13.05	12.83	-0.06	426,364	13.08	12.78	13.11	16.00	8.00	77,174,199	-19.56716	1,007,123,000				
personal-wealth-biz	tti	-0.46%	13.05	12.83	-0.06	426,364	13.08	12.78	13.11	16.00	8.00					0.00	-0.674	
predictwallstreet	tti	-0.46%	13.05		-0.06	426,364												
raymond-james	tti	-0.46	13.05	12.83	-0.06	426,364	13.08	12.78	13.05	16.00	8.00						-0.68	
renewable-energy-world	tti	-0.4577%	13.05 usd	12.83	-0.0600	426,364	13.08	12.78	13.11	16.00	8.000	76,820,730						
screamingmedia	tti	-0.46%	$	open: 12.83	-0.06	3,296	$13.08	$12.78	$13.11	$16.00	$8.00			$967.95m				
scroli	tti	%	tti			0												
simple-stock-quotes	tti	-0.46%	last trade: 13.05		change: -0.060													
smartmoney	tti	(-0.46%)	13.05	$12.83	-0.06	426,364	$13.08	$12.78	$13.11	$16.00	$8.00			1,007,100	0.00%	$0.00		
stocknod	tti	-0.4577%	13.05 usd	12.83	-0.0600	426,364	13.08	12.78	13.11	16.00	8.000	76,820,730						
stockpickr	tti	-0.46%	$13.05 -0.06 | -0.46%	12.86	-0.06	426.36k	13.08	12.78	13.11	16.00	8.00							
stocksmart	tti	.0 %	$13.17	12.12	0	35,764	13.81	13.15										
stocktwits	tti	-0.53%	13.04		-0.07													
streetinsider-com	tti	0.46%	13.05	$12.83	-0.06	426,364	$13.08	$12.78	$13.11	$16.00	$8.00						$-0.67	
thecramerreport	tti		13.05	12.83	-0.06	426364	13.08	12.78										
thestree	tti	-0.46%	$13.05	12.86	-0.06	426364	13.08	12.78	13.11	-16.0	8.0	7.682073e7		9.67941198e8				
tickerspy	tti	-0.46%	$13.05	12.83	-0.06	426,364	13.08	12.78	13.11	16.00	8.00		-19.6	1.0b	0.00%	$0.00		
tmx-quotemedia	tti	-0.46%	13.050	12.830	-0.060	426,364	13.080	12.780	13.110	16.000	8.000	76,820,730		1,002,510,527			-0.68	
updown	tti	-0.46%	$13.05	$12.83	-$0.06	423,068	$13.08	$12.78	$13.11	$16.00	$8.00	76.82b		$1.00b			-0.68	
wallstreetsurvivor	tti	-0.46%	13.05	12.83	-0.06	423,068	13.08	12.78		16.00	8.00			$1b			-0.58	
yahoo-finance	tti	0.46%	13.05	12.83	0.06	426,364	13.08	12.78	13.11	16.00	8.00			1.00b			-0.67	
ycharts-com	tti	-0.46%	13.04		-0.06					16.00	8.00			999.52m	0.00%		-0.68	
zacks	tti	(-0.46%)	13.05		-0.06	vol.  426,364	13.08	12.78		16.00	8.00		22.6	1.01 b	0.00	0.00	.58	
advfn	dnr	-2.69	19.86	20.0	-0.55	3618719	20.13	19.71										
barchart	dnr	-2.69%	19.86	20.00	-0.55	3,618,719	20.13	19.71	20.41	26.03	14.20		25.15	$7.96 b			+0.40	
barrons	dnr	2.69%	19.86	20.00	-0.55	3.619m	20.13	19.71				376.26 million		$7.99 billion	dnr has not issued dividends in more than 1 year.			
bloomberg	dnr	-2.695%	19.860	20.000	-0.550	3,618,719	20.130	19.710		26.03	14.20	401.887mil	18.914	7,981.483mil			1.050	
boston-com	dnr	-2.695%	19.86 usd	20.00	-0.5500	3,618,719	20.13	19.71	20.41	26.03	14.02	401,887,373						
bostonmerchant	dnr	-2.695%	19.86 usd	20.00	-0.5500	3,618,719	20.13	19.71	20.41	26.03	14.02	401,887,373						
business-insider	dnr	-2.695%	19.86 usd	20.00	-0.5500	3,618,719	20.13	19.71	20.41	26.03	14.02	401,887,373						
chron	dnr	-2.695%	19.86 usd	20.00	-0.5500	3,618,719	20.13	19.71	20.41	26.03	14.02	401,887,373						
cio-com	dnr	-2.69%	19.86 usd	20.00	-0.5500	3,618,719	20.13	19.71	20.41	26.03	14.02	401,887,373	52.26	8b				
cnn-money	dnr	-2.69%	19.86	20.00	-0.55	3,574,623	20.13	19.71	20.41				52.3	$8.0b				
easystockalterts	dnr	-2.75%	19.86	20.00	-0.55	3618519	20.13	19.71	20.41	26.03	14.20		52.26				0.38	
eresearch-fidelity-com	dnr	-2.69%	19.8600	20.0000	-0.5500	3,618,719	20.1300	19.7100	20.4100	26.0300	14.2000	401,887,000	51.03	$8.20b				
finance-abc7-com	dnr	-2.695%	19.86 usd	20.00	-0.5500	3,618,719	20.13	19.71	20.41	26.03	14.02	401,887,373						
finance-abc7chicago-com	dnr	-2.695%	19.86 usd	20.00	-0.5500	3,618,719	20.13	19.71	20.41	26.03	14.02	401,887,373						
financial-content	dnr	-2.695%	19.86 usd	20.00	-0.5500	3,618,719	20.13	19.71	20.41	26.03	14.02	401,887,373						
finapps-forbes-com	dnr	-2.7%	$19.86	20.00	-0.55	3,618,719	20.13	19.71	20.41	26.03	14.20	402 mil	49.7	8 bil	0.0	0.00	0.40	
finviz	dnr	-2.69%	19.86			3,618,719			20.41	-23.70%	39.86%	401.89m	51.02	8.20b			0.40	
fool	dnr	-2.69%	$19.86	$20.00	-0.55	3,614,595	$20.13	$19.71	$20.41	$26.03	$14.20		53.20	$7.98b				
foxbusiness	dnr		$19.86		-0.55	3,622,989			$20.41									
google-finance	dnr	(-2.69%)	19.86	20.00	-0.55	3.62m	20.13	19.71		26.03	14.20	401.89m	49.63	7.98b			0.40	
howthemarketworks	dnr	-2.695%	19.86	20	-0.55	3,618,719	20.13	19.71	20.41									
hpcwire	dnr	-2.695%	19.86 usd	20.00	-0.5500	3,618,719	20.13	19.71	20.41	26.03	14.02	401,887,373						
insidestocks	dnr	-2.69%	19.86	20.00	-0.55	3618719	20.13	19.71					price earnings ratio: 25.14					
investopedia	dnr	-2.69 %	$19.86	20.00	-0.55				20.41									
investorguide	dnr	-2.69%	19.86	20.04	-0.55		20.13	19.71		26.03	14.20		51.41	7.892b			0.397	
marketintellisearch	dnr	-2.69 %	$19.86	$20.04	-0.55	3538.60k	$20.13	$19.71	$20.41			401.89m	51.02	8.20b	0.0 %		0.40	
marketwatch	dnr	-2.69%	$19.86	open: 20.00	-0.55	31,066	$20.13	$19.71	$20.41	$26.03	$14.20		48.49	$7.99b			0.41	
minyanville	dnr	-2.695%	19.86 usd	20.00	-0.5500	3,618,719	20.13	19.71	20.41	26.03	14.02	401,887,373						
msn-money	dnr	-2.69%	19.86	20.00	-0.55	3.62 mil	20.13	19.71	20.41	26.03	14.20	401.89 mil	55.17	8.2 bil			0.40	
nasdaq-com	dnr	2.69%	$ 19.86		0.55	3,618,719	$ 20.13	$ 19.71	$ 20.41	$ 26.03	$ 14.20	401,887,000	49.65	$ 7,981,475,820			$ 0.40	
optimum	dnr	-2.69%	19.86 ( 4:01 pm edt)	20.00	-0.55	3,592,423	20.13	19.71	20.41	26.03	14.20	401.89m	52.3	8.0b			0.38	
paidcontent	dnr	-2.695%	19.86 usd	20.00	-0.5500	3,618,719	20.13	19.71	20.41	26.03	14.02	401,887,373						
pc-quote	dnr	-2.69%	19.86	20.0	-0.55	3,622,989	20.13	19.71	20.41	26.03	14.20	413,016,818	56.69444	8,202,514,000				
personal-wealth-biz	dnr	-2.69%	19.86	20.04	-0.55	3,622,989	20.13	19.71	20.41	26.03	14.20		51.41			0.00	0.397	
predictwallstreet	dnr	-2.69%	19.86		-0.55	3,618,719												
raymond-james	dnr	-2.69	19.86	20.00	-0.55	3,589,800	20.13	19.71	19.86	26.03	14.20		49.65				0.40	
renewable-energy-world	dnr	-2.695%	19.86 usd	20.00	-0.5500	3,618,719	20.13	19.71	20.41	26.03	14.02	401,887,373						
screamingmedia	dnr	-2.69%	$	open: 20.00	-0.55	31,066	$20.13	$19.71	$20.41	$26.03	$14.20		48.49	$7.99b			0.41	
scroli	dnr	-2.69%	dnr 19.86	20.00	-0.55	3,071,777	20.13	19.71	20.41	26.03	14.20		49.63				0.40	
simple-stock-quotes	dnr	-2.69%	last trade: 19.86		change: -0.550								p/e ratio: 51.41					
smartmoney	dnr	(-2.69%)	19.86	$20.00	-0.55	3,618,719	$20.13	$19.71	$20.41	$26.03	$14.20			8,202,500	0.00%	$0.00		
stocknod	dnr	-2.695%	19.86 usd	20.00	-0.5500	3,618,719	20.13	19.71	20.41	26.03	14.02	401,887,373						
stockpickr	dnr	-2.69%	$19.86 -0.55 | -2.69%	20.00	-0.55	3.62m	20.13	19.71	20.41	26.03	14.20							
stocksmart	dnr	.0 %	$21.095	18.99	0	445,031	22.16	21.01										
stocktwits	dnr	-2.69%	19.86		-0.55													
streetinsider-com	dnr	2.69%	19.86	$20.00	-0.55	3,618,519	$20.13	$19.71	$20.41	$26.03	$14.20		52.26				$0.38	
thecramerreport	dnr		19.86	20.04	-0.55	3618719	20.13	19.71										
thestree	dnr	-2.69%	$19.86	20.0	-0.55	3618719	20.13	19.71	20.41	-26.03	14.2	4.01887373e8		7.985502102e9				
tickerspy	dnr	-2.69%	$19.86	20.00	-0.55	3,614,595	20.13	19.71	20.41	26.03	14.20		56.7	8.2b	0.00%	$0.00		
tmx-quotemedia	dnr	-2.69%	19.860	20.000	-0.550	3,622,989	20.130	19.710	20.410	26.030	14.200	401,887,373	53.70	7,981,483,228			0.38	
updown	dnr	-2.69%	$19.86	$20.00	-$0.55	3,574,023	$20.13	$19.71	$20.41	$26.03	$14.20	401.88b	50.40	$8.20b			0.41	
wallstreetsurvivor	dnr	-2.69%	19.86	20.00	-0.55	3,618,719	20.13	19.71		26.03	14.25		53.70	$8b			0.72	
yahoo-finance	dnr	2.69%	19.86	20.04	0.55	3,618,719	20.13	19.71	20.41	26.03	14.20		50.03	7.89b			0.40	
ycharts-com	dnr	-2.53%	19.86		-0.52					26.03	14.20		55.17	7.96b	0.00%		0.36	
zacks	dnr	(-2.69%)	19.86		-0.55	vol.  3,618,719	20.13	19.71		26.03	14.20		25.83	8.20 b	0.00	0.00	.79	
advfn	nutr	0.07	15.31	15.18	0.01	13238	15.39	15.13										
barchart	nutr	+0.07%	15.31	15.18	+0.01	15,356	15.39	15.13	15.30	16.99	11.86		10.03	$159.53 m			+1.52	
barrons	nutr	0.07%	15.31	15.18	+0.01	13,238	15.39	15.13				10.50 million		$157.11 million	nutr has not issued dividends in more than 1 year.			
bloomberg	nutr	0.065%	15.310	15.180	0.010	13,238	15.390	15.130		16.99	11.86	10.302mil	10.072	157.720mil			1.520	
boston-com	nutr	+0.0654%	15.31 usd	15.18	+0.0100	13,238	15.39	15.13	15.30	16.99	11.86	10,301,734						
bostonmerchant	nutr	+0.0654%	15.31 usd	15.18	+0.0100	13,238	15.39	15.13	15.30	16.99	11.86	10,301,734						
business-insider	nutr	+0.0654%	15.31 usd	15.18	+0.0100	13,238	15.39	15.13	15.30	16.99	11.86	10,301,734						
chron	nutr	+0.0654%	15.31 usd	15.18	+0.0100	13,238	15.39	15.13	15.30	16.99	11.86	10,301,734						
cio-com	nutr	+0.07%	15.31 usd	15.18	+0.0100	13,238	15.39	15.13	15.30	16.99	11.86	10,301,734	10.07	158m				
cnn-money	nutr	+0.07%today&rsquo;s change	15.31data as of 3:59pm et	15.18	+0.01	12,462	15.39	15.13	15.30				10.1	$157.7m				
easystockalterts	nutr	0.07%	15.31	15.18	+0.01	13238	15.39	15.13	15.30	16.99	11.86		10.07				1.52	
eresearch-fidelity-com	nutr	0.07%	15.3100	15.1800	0.0100	13,238	15.3900	15.1300	15.3000	16.9900	11.8600	10,302,000	10.07	$157.62m				
finance-abc7-com	nutr	+0.0654%	15.31 usd	15.18	+0.0100	13,238	15.39	15.13	15.30	16.99	11.86	10,301,734						
finance-abc7chicago-com	nutr	+0.0654%	15.31 usd	15.18	+0.0100	13,238	15.39	15.13	15.30	16.99	11.86	10,301,734						
financial-content	nutr	+0.0654%	15.31 usd	15.18	+0.0100	13,238	15.39	15.13	15.30	16.99	11.86	10,301,734						
finapps-forbes-com	nutr	0.1%	$15.31	15.18	0.01	13,238	15.39	15.13	15.30	16.99	11.86	10 mil		158 mil	0.0	0.00		
finviz	nutr	0.07%	15.31			13,238			15.30	-9.89%	29.09%	10.30m	10.14	157.69m			1.51	
fool	nutr	+0.07%	$15.31	$15.18	0.01	12,462	$15.39	$15.13	$15.30	$16.99	$11.86		10.00	$157.72m				
foxbusiness	nutr		$15.31		+0.01	13,238			$15.30									
google-finance	nutr	(0.07%)	15.31	15.18	+0.01	13,238.00	15.39	15.13		16.99	11.86	10.30m	10.11	157.72m			1.51	
howthemarketworks	nutr	0.065%	15.31	15.18	0.01	13,238	15.39	15.13	15.3									
hpcwire	nutr	+0.0654%	15.31 usd	15.18	+0.0100	13,238	15.39	15.13	15.30	16.99	11.86	10,301,734						
insidestocks	nutr	+0.07%	15.31	15.18	+0.01	13238	15.39	15.13										
investopedia	nutr	+0.07 %	$15.31	15.18	+0.01				15.30									
investorguide	nutr	+0.07%	15.31	15.18	+0.01		15.39	15.13		16.99	11.86		10.14	157.7m			1.509	
marketintellisearch	nutr	0.07 %	$15.31	$15.18	0.01	13.60k	$15.39	$15.13	$15.30			10.30m	10.13	0.16b	0.0 %		1.51	
marketwatch	nutr	+0.07%	$15.31	open: 15.18	+0.01	776	$15.39	$15.13	$15.30	$16.99	$11.86		10.08	$157.11m			1.52	
minyanville	nutr	+0.0654%	15.31 usd	15.18	+0.0100	13,238	15.39	15.13	15.30	16.99	11.86	10,301,734						
msn-money	nutr	+0.07%	15.31	15.18	+0.01	13,238	15.39	15.13	15.30	16.99	11.86	10.30 mil	10.14	157.62 mil			1.51	
nasdaq-com	nutr	0.07%	$ 15.31	$ 15.18	0.01	13,238	$ 15.39	$ 15.13	$ 15.30	$ 16.99	$ 11.86	10,302,000	10.07	$ 157,723,620			$ 1.52	
optimum	nutr	+0.07%	15.31 ( 4:30 pm edt)	15.18	+0.01	13,238	15.39	15.13	15.30	16.99	11.86	10.30m	10.1	157.7m			1.52	
paidcontent	nutr	+0.0654%	15.31 usd	15.18	+0.0100	13,238	15.39	15.13	15.30	16.99	11.86	10,301,734						
pc-quote	nutr	0.07%	15.31	15.18	0.01	13,238	15.39	15.13	15.3	16.99	11.86	10,295,271	10.13245	157,621,000				
personal-wealth-biz	nutr	+0.07%	15.31	15.18		13,238	15.39	15.13	15.30	16.99	11.86		10.14			0.00	1.509	
predictwallstreet	nutr	+0.07%	15.31		+0.01	13,238												
raymond-james	nutr	0.07	15.31	15.18	0.01	13,238	15.39	15.13	15.31	16.99	11.86		10.01				1.53	
renewable-energy-world	nutr	+0.0654%	15.31 usd	15.18	+0.0100	13,238	15.39	15.13	15.30	16.99	11.86	10,301,734						
screamingmedia	nutr	+0.07%	$	open: 15.18	+0.01	776	$15.39	$15.13	$15.30	$16.99	$11.86		10.08	$157.11m			1.52	
scroli	nutr	%	nutr			0												
simple-stock-quotes	nutr	+0.07%	last trade: 15.31		change: 0.010								p/e ratio: 10.14					
smartmoney	nutr	(0.07%)	15.31	$15.18	0.01	13,238	$15.39	$15.13	$15.30	$16.99	$11.86			157,600	0.00%	$0.00		
stocknod	nutr	+0.0654%	15.31 usd	15.18	+0.0100	13,238	15.39	15.13	15.30	16.99	11.86	10,301,734						
stockpickr	nutr	0.07%	$15.31 0.01 | 0.07%	15.18	0.01	13.24k	15.39	15.13	15.30	16.99	11.86							
stocksmart	nutr	.0 %	$14.96	14.57	0	1,204	15.48	14.96										
stocktwits	nutr	0.00%	15.30		0.00													
streetinsider-com	nutr	0.07%	15.31	$15.18	+0.01	13,238	$15.39	$15.13	$15.30	$16.99	$11.86		10.07				$1.52	
thestree	nutr	0.07%	$15.31	15.18	0.01	13238	15.39	15.13	15.3	-16.99	11.86	1.0301734e7		1.57101444e8				
tickerspy	nutr	0.07%	$15.31	15.18	+0.01	13,238	15.39	15.13	15.30	16.99	11.86		10.1	157.6m	0.00%	$0.00		
tmx-quotemedia	nutr	0.07%	15.310	15.180	0.010	13,238	15.390	15.130	15.300	16.990	11.860	10,301,734	10.10	157,719,548			1.52	
updown	nutr	0.07%	$15.31	$15.18	$0.01	12,462	$15.39	$15.13	$15.30	$16.99	$11.86	10.30b	10.03	$158m			1.53	
wallstreetsurvivor	nutr	0.07%	15.31	15.18	0.01	13,238	15.39	15.13		16.99	11.86		10.10	$158m			1.56	
yahoo-finance	nutr	0.07%	15.31	15.18	0.01	13,238	15.39	15.13	15.30	16.99	11.86		10.15	157.71m			1.51	
ycharts-com	nutr	+0.00%	15.30		+0.00					16.99	11.86		10.07	159.43m	0.00%		1.52	
zacks	nutr	(0.07%)	15.31		0.01	vol.  13,238	15.39	15.13		16.99	11.86		10.07	157.62 m	0.00	0.00	1.52	
advfn	hme	0.19	64.31	63.48	0.12	165575	64.33	63.34										
barchart	hme	+0.19%	64.31	63.40	+0.12	165,575	64.33	63.34	64.19	64.43	43.45		19.56	$2.44 b	3.89%	$2.48	+0.66	
barrons	hme	0.19%	64.31	63.48	+0.12	163,810	64.33	63.34				37.17 million		$2.49 billion	3.86%	$0.62		
bloomberg	hme	0.187%	64.310	63.480	0.120	165,575	64.330	63.340		64.43	45.30	39.068mil	97.439	2,512.489mil	3.732	0.620 regular cash	0.660	
boston-com	hme	+0.1869%	64.31 usd	63.48	+0.1200	165,575	64.33	63.34	64.19	64.43	42.56	39,068,399						
bostonmerchant	hme	+0.1869%	64.31 usd	63.48	+0.1200	165,575	64.33	63.34	64.19	64.43	42.56	39,068,399						
business-insider	hme	+0.1869%	64.31 usd	63.48	+0.1200	165,575	64.33	63.34	64.19	64.43	42.56	39,068,399						
chron	hme	+0.1869%	64.31 usd	63.48	+0.1200	165,575	64.33	63.34	64.19	64.43	42.56	39,068,399						
cio-com	hme	+0.19%	64.31 usd	63.48	+0.1200	165,575	64.33	63.34	64.19	64.43	42.56	39,068,399	95.99	3b	3.9	2.48		
cnn-money	hme	+0.19%	64.31	63.48	+0.12	165,575	64.33	63.34	64.19				96.0	$2.5b	3.86%			
easystockalterts	hme	0.19%	64.31	63.48	+0.12	165575	64.33	63.34	64.19	64.43	43.08		95.99				0.67	
eresearch-fidelity-com	hme	0.19%	64.3100	63.4800	0.1200	165,575	64.3300	63.3400	64.1900	64.4282	45.3000	39,068,000	97.26	$2.51b	3.74%	$0.620000		
finance-abc7-com	hme	+0.1869%	64.31 usd	63.48	+0.1200	165,575	64.33	63.34	64.19	64.43	42.56	39,068,399						
finance-abc7chicago-com	hme	+0.1869%	64.31 usd	63.48	+0.1200	165,575	64.33	63.34	64.19	64.43	42.56	39,068,399						
financial-content	hme	+0.1869%	64.31 usd	63.48	+0.1200	165,575	64.33	63.34	64.19	64.43	42.56	39,068,399						
finapps-forbes-com	hme	0.2%	$64.31	63.48	0.12	165,575	64.33	63.34	64.19	64.42	45.30	39 mil	97.4	3 bil	3.9	2.48	0.66	
finviz	hme	0.19%	64.31			165,575			64.19	-0.19%	48.29%	39.07m	97.44	2.51b		2.48	0.66	
fool	hme	+0.19%	$64.31	$63.48	0.12	163,810	$64.33	$63.34	$64.19	$64.43	$45.30		96.20	$2.51b	5.90%	2.48		
foxbusiness	hme		$64.31		+0.12	165,575			$64.19									
google-finance	hme	(0.19%)	64.31	63.48	+0.12	165,575.00	64.33	63.34		64.43	45.30	39.07m	98.06	2.51b	3.86	0.62	0.66	
howthemarketworks	hme	0.187%	64.31	63.48	0.12	163,810	64.33	63.34	64.19									
hpcwire	hme	+0.1869%	64.31 usd	63.48	+0.1200	165,575	64.33	63.34	64.19	64.43	42.56	39,068,399						
insidestocks	hme	+0.19%	64.31	63.40	+0.12	163810	64.33	63.34					price earnings ratio: 19.73					
investopedia	hme	+0.19 %	$64.31	63.48	+0.12				64.19									
investorguide	hme	+0.19%	64.31	63.48	+0.12		64.33	63.34		64.43	45.30		97.55	2.512b			0.658	
marketintellisearch	hme	0.19 %	$64.31	$63.48	0.12	152.00k	$64.33	$63.34	$64.19			39.07m	97.26	2.51b	3.86 %		0.66	
marketwatch	hme	+0.19%	$64.31	open: 63.48	+0.12	1,885	$64.33	$63.34	$64.19	$64.43	$45.38		83.43	$2.49b	3.86%	0.62	0.77	
minyanville	hme	+0.1869%	64.31 usd	63.48	+0.1200	165,575	64.33	63.34	64.19	64.43	42.56	39,068,399						
msn-money	hme	+0.19%	64.31	63.48	+0.12	165,575	64.33	63.34	64.19	64.43	45.30	39.07 mil	97.44	2.51 bil	3.86%	2.48	0.65	
nasdaq-com	hme	0.19%	$ 64.31		0.12	165,575	$ 64.33	$ 63.34	$ 64.19	$ 64.4282	$ 45.30	39,068,000	97.44	$ 2,512,463,080	3.86 %	$2.480000	$ 0.66	
optimum	hme	+0.19%	64.31 ( 4:15 pm edt)	63.48	+0.12	165,575	64.33	63.34	64.19	64.43	43.08	39.07m	96.0	2.5b	3.86	2.48	0.67	
paidcontent	hme	+0.1869%	64.31 usd	63.48	+0.1200	165,575	64.33	63.34	64.19	64.43	42.56	39,068,399						
pc-quote	hme	0.19%	64.31	63.48	0.12	165,575	64.33	63.34	64.19	64.43	45.30	38,995,102	97.25758	2,507,775,000		0.62		
personal-wealth-biz	hme	+0.19%	64.31	63.48		165,575	64.33	63.34	64.19	64.43	45.30		97.55		3.74	2.40	0.658	
predictwallstreet	hme	+0.19%	64.31		+0.12	165,575												
raymond-james	hme	0.19	64.31	63.48	0.12	165,575	64.33	63.34	64.31	64.43	45.30		97.44				0.66	
renewable-energy-world	hme	+0.1869%	64.31 usd	63.48	+0.1200	165,575	64.33	63.34	64.19	64.43	42.56	39,068,399						
screamingmedia	hme	+0.19%	$	open: 63.48	+0.12	1,885	$64.33	$63.34	$64.19	$64.43	$45.38		83.43	$2.49b	3.86%	0.62	0.77	
scroli	hme	%	hme			0												
simple-stock-quotes	hme	+0.19%	last trade: 64.31		change: 0.120								p/e ratio: 97.55					
smartmoney	hme	(0.19%)	64.31	$63.48	0.12	165,575	$64.33	$63.34	$64.19	$64.43	$45.30			2,507,800	3.86%	$0.62		
stocknod	hme	+0.1869%	64.31 usd	63.48	+0.1200	165,575	64.33	63.34	64.19	64.43	42.56	39,068,399						
stockpickr	hme	0.19%	$64.31 0.12 | 0.19%	63.40	0.12	165.58k	64.33	63.34	64.19	64.43	45.30							
stocksmart	hme	.0 %	$60.34	55.94	0	46,550	61.9	60.25										
stocktwits	hme	0.16%	64.29		+0.10													
streetinsider-com	hme	0.19%	64.31	$63.48	+0.12	165,575	$64.33	$63.34	$64.19	$64.43	$43.08		95.99				$0.67	
thecramerreport	hme		64.31	63.48	+0.12	165575	64.33	63.34										
thestree	hme	0.19%	$64.31	63.4	0.12	165575	64.33	63.34	64.19	-64.43	45.3	3.9068399e7		2.491391804e9				
tickerspy	hme	0.19%	$64.31	63.48	+0.12	165,575	64.33	63.34	64.19	64.43	45.30		97.3	2.4b	3.86%	$0.62		
tmx-quotemedia	hme	0.19%	64.310	63.480	0.120	165,575	64.330	63.340	64.190	64.428	45.380	39,068,399	97.30	2,512,488,740	3.856	0.620 usd	0.66	
updown	hme	0.19%	$64.31	$63.48	$0.12	163,390	$64.33	$63.34	$64.19	$64.43	$45.30	39.06b	97.43	$2.50b			0.66	
wallstreetsurvivor	hme	0.19%	64.31	63.48	0.12	163,810	64.33	63.34		64.43	47.60		97.30	$3b	3.90%	2.32 -	0.54	
yahoo-finance	hme	0.19%	64.31	63.48	0.12	165,575	64.33	63.34	64.19	64.43	45.30		97.74	2.51b	3.90%	2.48	0.66	
ycharts-com	hme	+0.22%	64.29		+0.14					64.39	43.08		97.41	2.44b	4.09%		0.66	
zacks	hme	(0.19%)	64.31		0.12	vol.  165,575	64.33	63.34		64.43	43.08		19.69	2.51 b	3.86	2.48	3.26	
advfn	wwon	-1.40	5.62	5.72	-0.08	14147	6.2	5.24										
barchart	wwon	-1.40%	5.62	5.72	-0.08	15,064	6.20	5.24	5.70	11.60	4.27		0.00	$119.76 m			-1.62	
barrons	wwon	1.40%	5.62	5.72	-0.08	14,147	6.18	5.24				20.83 million		$134.79 million	wwon has not issued dividends in more than 1 year.			
bloomberg	wwon	-1.404%	5.620	5.720	-0.080	14,147	6.200	5.240		11.60	4.27	22.591mil		126.960mil			-1.310	
boston-com	wwon	-1.404%	5.620 usd	5.720	-0.0800	14,147	6.200	5.240	5.700	11.60	4.270	22,594,472						
bostonmerchant	wwon	-1.404%	5.620 usd	5.720	-0.0800	14,147	6.200	5.240	5.700	11.60	4.270	22,594,472						
business-insider	wwon	-1.404%	5.620 usd	5.720	-0.0800	14,147	6.200	5.240	5.700	11.60	4.270	22,594,472						
chron	wwon	-1.404%	5.620 usd	5.720	-0.0800	14,147	6.200	5.240	5.700	11.60	4.270	22,594,472						
cio-com	wwon	-1.40%	5.620 usd	5.720	-0.0800	14,147	6.200	5.240	5.700	11.60	4.270	22,594,472		127m				
cnn-money	wwon	-1.40%today&rsquo;s change	5.62data as of 3:59pm et	5.72	-0.08	14,147	6.20	5.24	5.70				nm	$127.0m				
easystockalterts	wwon	-1.40%	5.62	5.72	-0.08	14147	6.20	5.24	5.70	11.60	4.27						-1.62	
eresearch-fidelity-com	wwon	-1.40%	5.6200	5.7200	-0.0800	14,147	6.2000	5.2400	5.7000	11.6000	4.2700	22,594,000	nm	$134.43m				
finance-abc7-com	wwon	-1.404%	5.620 usd	5.720	-0.0800	14,147	6.200	5.240	5.700	11.60	4.270	22,594,472						
finance-abc7chicago-com	wwon	-1.404%	5.620 usd	5.720	-0.0800	14,147	6.200	5.240	5.700	11.60	4.270	22,594,472						
financial-content	wwon	-1.404%	5.620 usd	5.720	-0.0800	14,147	6.200	5.240	5.700	11.60	4.270	22,594,472						
finapps-forbes-com	wwon	-1.4%	$5.62	5.72	-0.08	14,147	6.20	5.24	5.70	11.60	4.27	23 mil		127 mil	0.0	0.00		
finviz	wwon	-1.40%	5.62			14,147			5.70	-51.55%	31.62%	22.59m		128.76m			-1.62	
fool	wwon	+2.81%	$5.86	$5.72	0.16	13,134	$6.20	$5.24	$5.70	$11.60	$4.27		0.00	$132.38m				
foxbusiness	wwon		$5.62		-0.08	14,572			$5.70									
google-finance	wwon	(-1.40%)	5.62	5.72	-0.08	14,147.00	6.20	5.24		11.60	4.27	22.59m		126.96m			-1.62	
howthemarketworks	wwon	-1.404%	5.62	5.72	-0.08	14,147	6.2	5.24	5.7									
hpcwire	wwon	-1.404%	5.620 usd	5.720	-0.0800	14,147	6.200	5.240	5.700	11.60	4.270	22,594,472						
insidestocks	wwon	-1.40%	5.62	5.72	-0.08	14047	6.20	5.24										
investopedia	wwon	-1.40 %	$5.62	5.72	-0.08				5.70									
investorguide	wwon	-1.40%	5.62	6.10	-0.08		6.20	5.56		14.85	5.50			127.0m			-1.621	
marketintellisearch	wwon	-1.4 %	$5.62	$6.10	-0.08	14.40k	$6.20	$5.24	$5.70			22.59m	0.00	0.13b	0.0 %		-1.62	
marketwatch	wwon	-1.40%	$5.62	open: 5.72	-0.08	1,092	$6.18	$5.24	$5.70	$11.60	$4.27			$134.79m				
minyanville	wwon	-1.404%	5.620 usd	5.720	-0.0800	14,147	6.200	5.240	5.700	11.60	4.270	22,594,472						
msn-money	wwon	-1.40%	5.62	5.72	-0.08	14,147	6.20	5.24	5.70	11.60	4.27	22.59 mil	-3.47	128.79 mil			-1.62	
nasdaq-com	wwon	1.4%	$ 5.62	$ 5.72	0.08	14,147	$ 6.20	$ 5.24	$ 5.70	$ 11.60	$ 4.27	22,591,000		$ 126,961,420			$ -1.62	
optimum	wwon	-1.40%	5.62 ( 4:00 pm edt)	5.72	-0.08	14,147	6.20	5.24	5.70	11.60	4.27	22.59m		127.0m			-1.62	
paidcontent	wwon	-1.404%	5.620 usd	5.720	-0.0800	14,147	6.200	5.240	5.700	11.60	4.270	22,594,472						
pc-quote	wwon	-1.40%	5.62	5.72	-0.08	14,572	6.2	5.24	5.7	11.60	4.27	22,915,623	-3.51852	128,786,000		4.0		
personal-wealth-biz	wwon	-1.40%	5.62	6.10	-0.08	14,572	6.20	5.24	5.70	14.85	5.50					0.00	-1.621	
predictwallstreet	wwon	-1.40%	5.62		-0.08	14,147												
raymond-james	wwon	-1.40	5.62	5.72	-0.08	14,147	6.20	5.24	5.62	11.60	4.27						-1.62	
renewable-energy-world	wwon	-1.404%	5.620 usd	5.720	-0.0800	14,147	6.200	5.240	5.700	11.60	4.270	22,594,472						
screamingmedia	wwon	-1.40%	$	open: 5.72	-0.08	1,092	$6.18	$5.24	$5.70	$11.60	$4.27			$134.79m				
scroli	wwon	%	wwon			0												
simple-stock-quotes	wwon	-1.40%	last trade: 5.62		change: -0.080													
smartmoney	wwon	(-1.40%)	5.62	$5.72	-0.08	14,147	$6.20	$5.24	$5.70	$11.60	$4.27			128,800	0.00%	$0.00		
stocknod	wwon	-1.404%	5.620 usd	5.720	-0.0800	14,147	6.200	5.240	5.700	11.60	4.270	22,594,472						
stockpickr	wwon	-1.40%	$5.62 -0.08 | -1.40%	5.72	-0.08	14.15k	6.20	5.24	5.70	11.60	4.27							
stocksmart	wwon	.0 %	$5.62	9.34	0	149	5.73	5.62										
stocktwits	wwon	-3.16%	5.52		-0.18													
streetinsider-com	wwon	1.4%	5.62	$5.72	-0.08	14,147	$6.20	$5.24	$5.70	$11.60	$4.27						$-1.62	
thecramerreport	wwon		5.62	6.10	-0.08	14147	6.20	5.24										
thestree	wwon	-1.4%	$5.62	5.72	-0.08	14147	6.2	5.24	5.7	-11.6	4.27	2.2590781e7		1.33759274e8				
tickerspy	wwon	-1.40%	$5.62	5.72	-0.08	14,147	6.20	5.24	5.70	11.60	4.27		-3.5	128.5m	0.00%	$4.00		
tmx-quotemedia	wwon	-1.40%	5.620	5.720	-0.080	14,572	6.200	5.240	5.700	11.600	4.270	22,590,781		126,960,189			-1.62	
updown	wwon	-1.40%	$5.62	$5.72	-$0.08	14,147	$6.20	$5.24	$5.70	$11.60	$4.27	22.59b		$129m			-1.62	
wallstreetsurvivor	wwon	-1.40%	5.62	5.72	-0.08	14,147	6.20	5.24										
yahoo-finance	wwon	1.40%	5.62	6.10	0.08	14,147	6.20	5.24	5.70	11.60	4.27			126.96m			-1.62	
ycharts-com	wwon	-3.16%	5.52		-0.18					11.60	4.27			117.63m	0.00%		-1.62	
zacks	wwon	(-1.40%)	5.62		-0.08	vol.  14,147	6.20	5.24		11.60	4.27			128.79 m	0.00	0.00	-1.35	
advfn	dest	-0.79	20.1	19.69	-0.16	160027	20.13	19.525										
barchart	dest	-0.79%	20.10	19.69	-0.16	160,027	20.13	19.52	20.26	25.04	12.28		11.27	$260.90 m	3.33%	$0.70	+1.86	
barrons	dest	0.79%	20.10	19.69	-0.16	157,225	20.13	19.525				12.69 million		$277.78 million	3.48%	$0.18		
bloomberg	dest	-0.790%	20.100	19.690	-0.160	160,027	20.130	19.525		25.28	12.10	13.215mil	10.388	265.622mil	1.741	0.175 regular cash	1.935	
boston-com	dest	-0.7897%	20.10 usd	19.69	-0.1600	160,027	20.13	19.52	20.26	46.48	15.66	13,215,045						
bostonmerchant	dest	-0.7897%	20.10 usd	19.69	-0.1600	160,027	20.13	19.52	20.26	46.48	15.66	13,215,045						
business-insider	dest	-0.7897%	20.10 usd	19.69	-0.1600	160,027	20.13	19.52	20.26	46.48	15.66	13,215,045						
chron	dest	-0.7897%	20.10 usd	19.69	-0.1600	159,927	20.13	19.52	20.26	46.48	15.66	13,215,045						
cio-com	dest	-0.79%	20.10 usd	19.69	-0.1600	159,927	20.13	19.52	20.26	46.48	15.66	13,215,045	10.92	266m	3.4	0.7		
cnn-money	dest	-0.84%today&rsquo;s change	20.09data as of 3:59pm et	19.69	-0.17	154,909	20.13	19.52	20.26				10.9	$265.5m	3.48%			
easystockalterts	dest	-0.81%	20.10	19.69	-0.16	159025	20.13	19.53	20.26	46.48	15.66		10.92				1.84	
eresearch-fidelity-com	dest	-0.79%	20.1000	19.6900	-0.1600	160,027	20.1300	19.5250	20.2600	25.2800	12.1050	13,215,000	10.98	$267.74m	3.46%	$0.175000		
finance-abc7-com	dest	-0.7897%	20.10 usd	19.69	-0.1600	159,927	20.13	19.52	20.26	46.48	15.66	13,215,045						
finance-abc7chicago-com	dest	-0.7897%	20.10 usd	19.69	-0.1600	159,927	20.13	19.52	20.26	46.48	15.66	13,215,045						
financial-content	dest	-0.7897%	20.10 usd	19.69	-0.1600	159,927	20.13	19.52	20.26	46.48	15.66	13,215,045						
finapps-forbes-com	dest	-0.8%	$20.10	19.69	-0.16	160,027	20.13	19.52	20.26	25.28	12.10	13 mil	10.9	266 mil	3.5	0.70	1.85	
finviz	dest	-0.79%	20.10			160,027			20.26	-19.72%	69.02%	13.22m	11.01	267.84m		0.70	1.84	
fool	dest	-0.79%	$20.10	$19.69	-0.16	157,225	$20.13	$19.52	$20.26	$25.28	$12.10		11.30	$265.62m		0.70		
foxbusiness	dest		$20.10		-0.16	160,027			$20.26									
google-finance	dest	(-0.79%)	20.10	19.69	-0.16	160,027.00	20.13	19.52		25.28	12.10	13.22m	10.93	265.62m	3.48	0.17	1.84	
howthemarketworks	dest	-0.79%	20.1	19.69	-0.16	159,025	20.13	19.525	20.26									
hpcwire	dest	-0.7897%	20.10 usd	19.69	-0.1600	159,927	20.13	19.52	20.26	46.48	15.66	13,215,045						
insidestocks	dest	-0.79%	20.10	19.69	-0.16	160027	20.13	19.52										
investopedia	dest	-0.79 %	$20.10	19.69	-0.16				20.26									
investorguide	dest	-0.79%	20.10	19.69	-0.16		20.03	19.525		25.28	12.105		11.04	265.6m			1.835	
marketintellisearch	dest	-0.79 %	$20.10	$19.69	-0.16	85.50k	$20.13	$19.69	$20.26			13.22m	11.01	0.27b	3.46 %		1.84	
marketwatch	dest	-0.79%	$20.10	open: 19.69	-0.16	2,802	$20.13	$19.53	$20.26	$25.28	$12.50		11.06	$277.78m	3.48%	0.18	1.82	
minyanville	dest	-0.7897%	20.10 usd	19.69	-0.1600	159,927	20.13	19.52	20.26	46.48	15.66	13,215,045						
msn-money	dest	-0.79%	20.10	19.69	-0.16	160,027	20.13	19.53	20.26	25.28	12.11	13.22 mil	10.86	267.74 mil	3.46%	0.70	1.84	
nasdaq-com	dest	0.79%	$ 20.10	$ 19.69	0.16	160,027	$ 20.13	$ 19.525	$ 20.26	$ 25.28	$ 12.105	13,215,000	10.89	$ 265,621,500	3.46 %	$0.700000	$ 1.85	
optimum	dest	-0.79%	20.10 ( 4:00 pm edt)	19.69	-0.16	159,025	20.13	19.52	20.26	46.48	15.66	13.22m	10.9	265.6m	3.48	0.70	1.84	
paidcontent	dest	-0.7897%	20.10 usd	19.69	-0.1600	159,927	20.13	19.52	20.26	46.48	15.66	13,215,045						
pc-quote	dest	-0.84%	20.09	19.69	-0.17	160,027	20.13	19.525	20.26	25.28	12.11	13,326,824	10.95135	267,736,000		0.175		
personal-wealth-biz	dest	-0.79%	20.10	19.69	-0.16	160,027	20.13	19.525	20.26	25.28	12.105		11.04		1.73	0.35	1.835	
predictwallstreet	dest	-0.79%	20.10		-0.16	160,027												
raymond-james	dest	-0.79	20.10	19.69	-0.16	160,027	20.13	19.53	20.10	25.28	12.11		10.58				1.90	
renewable-energy-world	dest	-0.7897%	20.10 usd	19.69	-0.1600	159,927	20.13	19.52	20.26	46.48	15.66	13,215,045						
screamingmedia	dest	-0.79%	$	open: 19.69	-0.16	2,802	$20.13	$19.53	$20.26	$25.28	$12.50		11.06	$277.78m	3.48%	0.18	1.82	
scroli	dest	%	dest			0												
simple-stock-quotes	dest	-0.79%	last trade: 20.10		change: -0.160								p/e ratio: 11.04					
smartmoney	dest	(-0.79%)	20.10	$19.69	-0.16	160,027	$20.13	$19.52	$20.26	$25.28	$12.10			267,700	3.46%	$0.18		
stocknod	dest	-0.7897%	20.10 usd	19.69	-0.1600	159,927	20.13	19.52	20.26	46.48	15.66	13,215,045						
stockpickr	dest	-0.79%	$20.10 -0.16 | -0.79%	19.69	-0.16	160.03k	20.13	19.52	20.26	25.28	12.11							
stocksmart	dest	.0 %	$19.52	37.91	0	3,728	20.82	19.52										
stocktwits	dest	-0.79%	20.10		-0.16													
streetinsider-com	dest	0.79%	20.10	$19.69	-0.16	159,927	$20.13	$19.53	$20.26	$46.48	$15.66		10.92				$1.84	
thecramerreport	dest		20.10	19.69	-0.16	160027	20.13	19.69										
thestree	dest	-0.79%	$20.1	19.69	-0.16	160027	20.13	19.52	20.26	-25.28	12.11	1.3215045e7		2.77780246e8				
tickerspy	dest	-0.79%	$20.10	19.69	-0.16	160,027	20.13	19.52	20.26	25.28	12.11		11.0	265.7m	3.46%	$0.17		
tmx-quotemedia	dest	-0.79%	20.100	19.690	-0.160	160,027	20.130	19.525	20.260	25.280	12.105	13,215,045	11.00	265,622,405	6.910	0.175 usd	1.84	
updown	dest	-0.79%	$20.10	$19.69	-$0.16	157,225	$20.13	$19.53	$20.26	$25.28	$12.10	13.21b	10.69	$268m			1.90	
wallstreetsurvivor	dest	-0.79%	20.10	19.69	-0.16	159,025	20.13	19.53		25.28	12.90		11.00	$268m	3.50%		1.33	
yahoo-finance	dest	0.79%	20.10	19.69	0.16	160,027	20.13	19.52	20.26	25.28	11.88		10.95	265.62m	3.30%	0.70	1.84	
ycharts-com	dest	-0.30%	20.10		-0.06					25.28	12.10		10.89	260.90m	4.01%		1.84	
zacks	dest	(-0.79%)	20.10		-0.16	vol.  160,027	20.13	19.53		25.28	12.11		10.86	267.74 m	3.46	0.70	1.87	
advfn	wynn	2.32	161.15	155.44	3.66	2187674	161.74	154.66										
barchart	wynn	+2.32%	161.15	155.44	+3.66	1,972,401	161.74	154.66	157.49	161.74	70.55		47.90	$20.08 b	0.49%	$0.75	+2.45	
barrons	wynn	2.32%	161.15	155.44	+3.66	2.186m	161.74	154.66				123.94 million		$18.86 billion	1.24%	$0.5		
bloomberg	wynn	2.324%	161.150	155.440	3.660	2,187,674	161.740	154.660		161.74	70.98	124.758mil	49.738	20,104.710mil	5.442	0.500 regular cash	3.240	
boston-com	wynn	+2.324%	161.15 usd	155.44	+3.660	2,186,056	161.74	154.66	157.49	159.17	74.03	124,757,759						
bostonmerchant	wynn	+2.324%	161.15 usd	155.44	+3.660	2,186,056	161.74	154.66	157.49	159.17	74.03	124,757,759						
business-insider	wynn	+2.324%	161.15 usd	155.44	+3.660	2,186,056	161.74	154.66	157.49	159.17	74.03	124,757,759						
chron	wynn	+2.324%	161.15 usd	155.44	+3.660	2,186,056	161.74	154.66	157.49	159.17	74.03	124,757,759						
cio-com	wynn	+2.32%	161.15 usd	155.44	+3.660	2,186,056	161.74	154.66	157.49	159.17	74.03	124,757,759	65.51	20b	1.3	2		
cnn-money	wynn	+2.32%	161.15	155.44	+3.66	2,186,774	161.74	154.66	157.49				65.5	$20.1b	1.24%			
easystockalterts	wynn	2.35%	161.15	155.44	+3.66	2186056	161.74	154.66	157.49	159.17	75.17		65.51				2.46	
eresearch-fidelity-com	wynn	2.32%	161.1500	155.4400	3.6600	2,187,674	161.7400	154.6600	157.4900	159.1700	76.6000	124,758,000	64.28	$19.65b	1.27%	$0.500000		
finance-abc7-com	wynn	+2.324%	161.15 usd	155.44	+3.660	2,186,056	161.74	154.66	157.49	159.17	74.03	124,757,759						
finance-abc7chicago-com	wynn	+2.324%	161.15 usd	155.44	+3.660	2,186,056	161.74	154.66	157.49	159.17	74.03	124,757,759						
financial-content	wynn	+2.324%	161.15 usd	155.44	+3.660	2,186,056	161.74	154.66	157.49	159.17	74.03	124,757,759						
finapps-forbes-com	wynn	2.3%	$161.15	155.44	3.66	2,187,674	161.74	154.66	157.49	159.17	76.60	125 mil	65.8	20 bil	6.2	10.00	2.45	
finviz	wynn	2.32%	161.15			2,187,174			157.49	1.24%	111.66%	124.76m	64.28	19.65b		2.00	2.45	
fool	wynn	+2.32%	$161.15	$155.44	3.66	2,187,274	$161.74	$154.66	$157.49	$159.17	$76.60		61.40	$20.10b	6.60%	1.00		
foxbusiness	wynn		$161.15		+3.66	2,189,257			$157.49									
google-finance	wynn	(2.32%)	161.15	155.44	+3.66	2.19m	161.74	154.66		161.74	76.60	124.76m	65.74	20.10b	1.24	0.50	2.45	
howthemarketworks	wynn	2.324%	161.15	155.44	3.66	2,186,056	161.74	154.66	157.49									
hpcwire	wynn	+2.324%	161.15 usd	155.44	+3.660	2,186,056	161.74	154.66	157.49	159.17	74.03	124,757,759						
insidestocks	wynn	+2.32%	161.15	155.44	+3.66	1971001	161.74	154.66					price earnings ratio: 50.36					
investopedia	wynn	+2.32 %	$161.15	155.44	+3.66				157.49									
investorguide	wynn	+2.32%	161.15	155.25	+3.66		160.65			159.17	76.60		63.86	19.943b			2.466	
marketintellisearch	wynn	2.33 %	$161.16	$155.25	3.67	2145.40k	$161.74	$154.66	$157.49			124.76m	64.28	19.65b	1.27 %		2.45	
marketwatch	wynn	+2.32%	$161.15	open: 155.44	+3.66	1,245	$161.73	$154.66	$157.49	$161.73	$76.60		65.82	$19.12b	1.24%	0.50	2.45	
minyanville	wynn	+2.324%	161.15 usd	155.44	+3.660	2,186,056	161.74	154.66	157.49	159.17	74.03	124,757,759						
msn-money	wynn	+2.32%	161.15	155.44	+3.66	2.19 mil	161.74	154.66	157.49	159.17	76.60	124.76 mil	65.51	19.65 bil	1.27%	2.00	2.45	
nasdaq-com	wynn	2.32%	$ 161.15	$ 155.25	3.66	2,187,674	$ 161.74	$ 154.66	$ 157.49	$ 159.17	$ 76.60	124,758,000	65.78	$ 20,104,751,700	1.27 %	$2.000000	$ 2.45	
optimum	wynn	+2.32%	161.15 ( 4:00 pm edt)	155.44	+3.66	2,185,656	161.74	154.66	157.49	159.17	75.17	124.76m	65.5	20.1b	1.24	2.00	2.46	
paidcontent	wynn	+2.324%	161.15 usd	155.44	+3.660	2,186,056	161.74	154.66	157.49	159.17	74.03	124,757,759						
pc-quote	wynn	2.32%	161.15	155.44	3.66	2,189,257	161.74	154.66	157.49	159.17	76.60	121,924,524	64.02033	19,648,137,000		0.5		
personal-wealth-biz	wynn	+2.32%	161.15	155.25		2,189,157	161.74	155.15	157.49	159.17	76.60		63.86		0.48	0.75	2.466	
predictwallstreet	wynn	+2.32%	161.15		+3.66	2,187,674												
raymond-james	wynn	2.32	161.15	155.44	3.66	2,187,674	161.74	154.66	161.15	159.17	76.60		64.72				2.49	
renewable-energy-world	wynn	+2.324%	161.15 usd	155.44	+3.660	2,186,056	161.74	154.66	157.49	159.17	74.03	124,757,759						
screamingmedia	wynn	+2.32%	$	open: 155.44	+3.66	1,245	$161.73	$154.66	$157.49	$161.73	$76.60		65.82	$19.12b	1.24%	0.50	2.45	
scroli	wynn	2.32%	wynn 161.15	155.44	3.66	2,020,253	161.74	154.66	157.49	161.74	76.60		65.74				2.45	
simple-stock-quotes	wynn	+2.32%	last trade: 161.15		change: 3.660								p/e ratio: 63.86					
smartmoney	wynn	(2.32%)	161.15	$155.44	3.66	2,187,674	$161.74	$154.66	$157.49	$159.17	$76.60			19,648,100	1.27%	$0.50		
stocknod	wynn	+2.324%	161.15 usd	155.44	+3.660	2,186,056	161.74	154.66	157.49	159.17	74.03	124,757,759						
stockpickr	wynn	2.32%	$161.15 3.66 | 2.32%	155.44	3.66	2.19m	161.74	154.66	157.49	159.17	76.60							
stocksmart	wynn	.0 %	$145.91	101.58	0	273,588	149.8	145.57										
stocktwits	wynn	2.32%	161.15		+3.66													
streetinsider-com	wynn	2.32%	161.15	$155.44	+3.66	2,186,056	$161.74	$154.66	$157.49	$159.17	$75.17		65.51				$2.46	
thecramerreport	wynn		160.27	155.25	+2.78	1128962	160.64	155.15										
thestree	wynn	2.32%	$161.15	155.44	3.66	2187674	161.74	154.66	157.49	-159.17	76.6	1.24757759e8		1.9124116877e10				
tickerspy	wynn	2.32%	$161.15	155.44	+3.66	2,187,574	161.74	154.66	157.49	159.17	76.60		64.0	19.6b	0.63%	$0.50		
tmx-quotemedia	wynn	2.32%	161.150	155.440	3.660	2,189,257	161.740	154.660	157.490	159.170	76.600	124,757,759	64.00	20,104,712,863	1.270	0.500 usd	2.46	
updown	wynn	2.32%	$161.15	$155.25	$3.66	2,186,574	$161.74	$154.66	$157.49	$159.17	$76.60	124.75b	63.17	$19.64b			2.49	
wallstreetsurvivor	wynn	2.32%	161.15	155.44	3.66	2,186,056	161.74	154.66		159.17	79.89		64.00	$20b	1.30%	8.50 -	1.29	
yahoo-finance	wynn	2.32%	161.15	155.25	3.66	2,187,574	161.74	155.15	157.49	161.74	76.60		65.35	19.94b	1.30%	2.00	2.47	
ycharts-com	wynn	+2.31%	161.15		+3.64					158.99	75.17		65.51	20.08b	1.47%		2.46	
zacks	wynn	(2.32%)	161.15		3.66	vol.  2,187,674	161.74	154.66		161.74	75.17		49.22	19.65 b	0.48	0.75	3.2	
advfn	tw	-2.82	64.03	65.04	-1.86	433062	65.29	63.72										
barchart	tw	-2.82%	64.03	65.04	-1.86	433,062	65.29	63.72	65.89	66.84	39.37		18.59	$4.77 b	0.45%	$0.30	+2.81	
barrons	tw	2.82%	64.03	65.04	-1.86	432,286	65.29	63.72				59.37 million		$5.12 billion	0.47%	$0.08		
bloomberg	tw																	
boston-com	tw	-2.823%	64.03 usd	65.04	-1.860	433,062	65.29	63.72	65.89	66.84	38.37	54,416,217						
bostonmerchant	tw	-2.823%	64.03 usd	65.04	-1.860	433,062	65.29	63.72	65.89	66.84	38.37	54,416,217						
business-insider	tw	-2.823%	64.03 usd	65.04	-1.860	433,062	65.29	63.72	65.89	66.84	38.37	54,416,217						
chron	tw	-2.823%	64.03 usd	65.04	-1.860	433,062	65.29	63.72	65.89	66.84	38.37	54,416,217						
cio-com	tw	-2.82%	64.03 usd	65.04	-1.860	433,062	65.29	63.72	65.89	66.84	38.37	54,416,217	22.00	3b	0.5	0.3		
cnn-money	tw	-2.82%	64.03	65.04	-1.86	417,986	65.29	63.72	65.89				22.0	$3.5b	0.47%			
easystockalterts	tw	-2.86%	64.03	65.04	-1.86	433062	65.29	63.72	65.89	66.84	38.69		22.00				2.91	
eresearch-fidelity-com	tw	-2.82%	64.0300	65.0400	-1.8600	433,062	65.2900	63.7200	65.8900	66.8400	39.2700	73,974,000	23.45	$4.87b	0.46%	$0.075000		
finance-abc7-com	tw	-2.823%	64.03 usd	65.04	-1.860	433,062	65.29	63.72	65.89	66.84	38.37	54,416,217						
finance-abc7chicago-com	tw	-2.823%	64.03 usd	65.04	-1.860	433,062	65.29	63.72	65.89	66.84	38.37	54,416,217						
financial-content	tw	-2.823%	64.03 usd	65.04	-1.860	433,062	65.29	63.72	65.89	66.84	38.37	54,416,217						
finapps-forbes-com	tw	-2.8%	$64.03	65.04	-1.86	433,062	65.29	63.72	65.89	66.84	39.27	74 mil	22.8	5 bil	0.5	0.30	2.81	
finviz	tw	-2.82%	64.03			433,062			65.89	-4.20%	63.96%	73.97m	23.87	4.87b		0.30	2.76	
fool	tw	-2.82%	$64.03	$65.04	-1.86	432,594	$65.29	$63.72	$65.89	$66.84	$39.27		22.80	$4.74b	0.60%	0.30		
foxbusiness	tw		$64.03		-1.86	433,062			$65.89									
google-finance	tw	(-2.82%)	64.03	65.04	-1.86	433,062.00	65.29	63.72		66.84	39.27	76.66m	23.22	4.91b	0.47	0.08	2.76	
howthemarketworks	tw	-2.823%	64.03	65.04	-1.86	432,286	65.29	63.72	65.89									
hpcwire	tw	-2.823%	64.03 usd	65.04	-1.860	433,062	65.29	63.72	65.89	66.84	38.37	54,416,217						
insidestocks	tw	-2.82%	64.03	65.04	-1.86	432286	65.29	63.72										
investopedia	tw	-2.82 %	$64.03	65.04	-1.86				65.89									
investorguide	tw	-2.82%	64.03	65.04	-1.86		65.29	63.72		66.84	39.27		23.49	4.368b			2.805	
marketintellisearch	tw	-2.82 %	$64.03	$65.04	-1.86	439.50k	$65.29	$63.72	$65.89			73.97m	23.87	4.87b	0.46 %		2.76	
marketwatch	tw	-2.82%	$64.14	open: 65.04	-1.86	14,768	$65.29	$63.72	$65.89	$66.84	$39.59		22.71	$5.12b	0.47%	0.08	2.82	
minyanville	tw	-2.823%	64.03 usd	65.04	-1.860	433,062	65.29	63.72	65.89	66.84	38.37	54,416,217						
msn-money	tw	-2.82%	64.03	65.04	-1.86	433,062	65.29	63.72	65.89	66.84	39.27	73.97 mil	22.00	4.87 bil	0.46%	0.30	2.76	
nasdaq-com	tw	2.82%	$ 64.03		1.86	433,062	$ 65.29	$ 63.72	$ 65.89	$ 66.84	$ 39.27	54,416,000	22.79	$ 3,484,256,480	0.46 %	$0.300000	$ 2.81	
optimum	tw	-2.82%	64.03 ( 4:15 pm edt)	65.04	-1.86	433,062	65.29	63.72	65.89	66.84	38.69	54.42m	22.0	3.5b	0.47	0.30	2.91	
paidcontent	tw	-2.823%	64.03 usd	65.04	-1.860	433,062	65.29	63.72	65.89	66.84	38.37	54,416,217						
pc-quote	tw	-2.82%	64.03	65.04	-1.86	433,062	65.29	63.72	65.89	66.84	39.27	55,996,723	22.64261	3,585,470,000		0.075		
personal-wealth-biz	tw	-2.82%	64.03	65.04	-1.86	433,062	65.29	63.72	65.89	66.84	39.27		23.49		0.46	0.30	2.805	
predictwallstreet	tw	-2.82%	64.03		-1.86	433,062												
raymond-james	tw	-2.82	64.03	65.04	-1.86	433,062	65.29	63.72	64.03	66.84	39.27		22.87				2.80	
renewable-energy-world	tw	-2.823%	64.03 usd	65.04	-1.860	433,062	65.29	63.72	65.89	66.84	38.37	54,416,217						
screamingmedia	tw	-2.82%	$	open: 65.04	-1.86	14,768	$65.29	$63.72	$65.89	$66.84	$39.59		22.71	$5.12b	0.47%	0.08	2.82	
scroli	tw	%	tw			0												
simple-stock-quotes	tw	-2.82%	last trade: 64.03		change: -1.860								p/e ratio: 23.49					
smartmoney	tw	(-2.82%)	64.03	$65.04	-1.86	433,062	$65.29	$63.72	$65.89	$66.84	$39.27			3,585,500	0.46%	$0.08		
stocknod	tw	-2.823%	64.03 usd	65.04	-1.860	433,062	65.29	63.72	65.89	66.84	38.37	54,416,217						
stockpickr	tw	-2.82%	$64.03 -1.86 | -2.82%	65.04	-1.86	433.06k	65.29	63.72	65.89	66.84	39.27							
stocksmart	tw	.0 %	$62.9	53.01	0	12,886	63.47	62.87										
stocktwits	tw	-2.82%	64.03		-1.86													
streetinsider-com	tw	2.82%	64.03	$65.04	-1.86	433,062	$65.29	$63.72	$65.89	$66.84	$38.69		22.00				$2.91	
thecramerreport	tw		64.03	65.04	-1.86	433062	65.29	63.72										
thestree	tw	-2.82%	$64.03	65.04	-1.86	433062	65.29	63.72	65.89	-66.84	39.27							
tickerspy	tw	-2.82%	$64.03	65.04	-1.86	433,062	65.29	63.72	65.89	66.84	39.27		22.6	4.8b	0.46%	$0.07		
tmx-quotemedia	tw	-2.82%	64.030	65.040	-1.860	433,062	65.290	63.720	65.890	66.840	39.270	73,974,217	22.60	4,736,569,115	0.455	0.075 usd	2.91	
updown	tw	-2.82%	$64.03	$65.04	-$1.86	417,986	$65.29	$63.72	$65.89	$66.84	$39.27	73.97b	23.53	$4.87b			2.80	
wallstreetsurvivor	tw	-2.82%	64.03	65.04	-1.86	432,286	65.29	63.72		66.84	44.06		22.60	$4b	0.50%	0.30 -	2.03	
yahoo-finance	tw	2.82%	64.03	65.04	1.86	433,062	65.29	63.72	65.89	65.29	38.04		22.83	4.37b	0.50%	0.30	2.81	
ycharts-com	tw	-2.73%	64.03		-1.80					66.55	38.69			4.77b	0.51%			
zacks	tw	(-2.82%)	64.03		-1.86	vol.  433,062	65.29	63.72		66.84	38.69		18.46	4.87 b	0.46	0.30	3.57	
advfn	rigl	0.30	9.9	9.77	0.03	387334	9.97	9.77										
barchart	rigl	+0.30%	9.90	9.77	+0.03	387,334	9.97	9.77	9.87	9.97	6.42		12.51	$517.47 m			+0.75	
barrons	rigl	0.30%	9.90	9.77	+0.03	387,334	9.97	9.77				52.57 million		$643.27 million	rigl has not issued dividends in more than 1 year.			
bloomberg	rigl	0.304%	9.900	9.770	0.030	387,334	9.970	9.770		9.97	6.42	68.579mil	13.378	678.933mil			0.740	
boston-com	rigl	+0.3040%	9.900 usd	9.770	+0.0300	387,334	9.970	9.770	9.870	9.930	6.420	52,293,722						
bostonmerchant	rigl	+0.3040%	9.900 usd	9.770	+0.0300	387,334	9.970	9.770	9.870	9.930	6.420	52,293,722						
business-insider	rigl	+0.3040%	9.900 usd	9.770	+0.0300	387,334	9.970	9.770	9.870	9.930	6.420	52,293,722						
chron	rigl	+0.3040%	9.900 usd	9.770	+0.0300	387,334	9.970	9.770	9.870	9.930	6.420	52,293,722						
cio-com	rigl	+0.30%	9.900 usd	9.770	+0.0300	387,334	9.970	9.770	9.870	9.930	6.420	52,293,722	13.38	518m				
cnn-money	rigl	+0.30%	9.90	9.77	+0.03	387,334	9.97	9.77	9.87				13.4	$517.7m				
easystockalterts	rigl	0.31%	9.90	9.77	+0.03	387334	9.97	9.77	9.87	9.93	6.42		13.38				0.74	
eresearch-fidelity-com	rigl	0.30%	9.9000	9.7700	0.0300	387,334	9.9700	9.7700	9.8700	9.9300	6.4200	68,579,000	13.34	$676.87m				
finance-abc7-com	rigl	+0.3040%	9.900 usd	9.770	+0.0300	387,334	9.970	9.770	9.870	9.930	6.420	52,293,722						
finance-abc7chicago-com	rigl	+0.3040%	9.900 usd	9.770	+0.0300	387,334	9.970	9.770	9.870	9.930	6.420	52,293,722						
financial-content	rigl	+0.3040%	9.900 usd	9.770	+0.0300	387,334	9.970	9.770	9.870	9.930	6.420	52,293,722						
finapps-forbes-com	rigl	0.3%	$9.90	9.77	0.03	387,334	9.97	9.77	9.87	9.93	6.42	69 mil	13.4	679 mil	0.0	0.00	0.74	
finviz	rigl	0.30%	9.90			387,334			9.87	-0.30%	54.21%	52.15m	13.38	516.28m			0.74	
fool	rigl	+0.30%	$9.90	$9.77	0.03	374,548	$9.97	$9.77	$9.87	$9.93	$6.42		12.50	$517.71m				
foxbusiness	rigl		$9.90		+0.03	387,334			$9.87									
google-finance	rigl	(0.30%)	9.90	9.77	+0.03	387,334.00	9.97	9.77		9.97	6.42	68.58m	13.34	678.93m			0.74	
howthemarketworks	rigl	0.304%	9.9	9.77	0.03	378,148	9.97	9.77	9.87									
hpcwire	rigl	+0.3040%	9.900 usd	9.770	+0.0300	387,334	9.970	9.770	9.870	9.930	6.420	52,293,722						
insidestocks	rigl	+0.30%	9.90	9.77	+0.03	387334	9.97	9.77					price earnings ratio: 13.38					
investopedia	rigl	+0.30 %	$9.90	9.77	+0.03				9.87									
investorguide	rigl	+0.30%	9.90	9.79	+0.03		9.97	9.77		9.93	6.42		13.20	517.7m			0.748	
marketintellisearch	rigl	0.3 %	$9.90	$9.79	0.03	374.40k	$9.97	$9.77	$9.87			52.15m	13.34	0.51b	0.0 %		0.74	
marketwatch	rigl	+0.30%	$9.90	open: 9.77	+0.03	15,435	$9.97	$9.77	$9.87	$9.97	$6.42		13.12	$643.27m			0.75	
minyanville	rigl	+0.3040%	9.900 usd	9.770	+0.0300	387,334	9.970	9.770	9.870	9.930	6.420	52,293,722						
msn-money	rigl	+0.30%	9.90	9.77	+0.03	387,334	9.97	9.77	9.87	9.93	6.42	68.58 mil	13.03	676.88 mil			0.74	
nasdaq-com	rigl	0.3%	$ 9.90	$ 9.77	0.03	387,334	$ 9.97	$ 9.77	$ 9.87	$ 9.93	$ 6.42	68,594,000	13.2	$ 679,080,600			$ 0.75	
optimum	rigl	+0.30%	9.90 ( 4:30 pm edt)	9.77	+0.03	387,334	9.97	9.77	9.87	9.93	6.42	52.29m	13.4	517.7m			0.74	
paidcontent	rigl	+0.3040%	9.900 usd	9.770	+0.0300	387,334	9.970	9.770	9.870	9.930	6.420	52,293,722						
pc-quote	rigl	0.30%	9.9	9.77	0.03	387,334	9.97	9.77	9.87	9.93	6.42	68,371,182	12.98684	676,875,000				
personal-wealth-biz	rigl	+0.30%	9.90	9.79		387,334	9.97	9.77	9.87	9.93	6.42		13.20			0.00	0.748	
predictwallstreet	rigl	+0.30%	9.92		+0.03	387,334												
raymond-james	rigl	0.30	9.90	9.77	0.03	387,334	9.97	9.77	9.90	9.93	6.42		13.03				0.76	
renewable-energy-world	rigl	+0.3040%	9.900 usd	9.770	+0.0300	387,334	9.970	9.770	9.870	9.930	6.420	52,293,722						
screamingmedia	rigl	+0.30%	$	open: 9.77	+0.03	15,435	$9.97	$9.77	$9.87	$9.97	$6.42		13.12	$643.27m			0.75	
scroli	rigl	%	rigl			0												
simple-stock-quotes	rigl	+0.30%	last trade: 9.90		change: 0.030								p/e ratio: 13.2					
smartmoney	rigl	(0.30%)	9.90	$9.77	0.03	387,334	$9.97	$9.77	$9.87	$9.93	$6.42			516,100	0.00%	$0.00		
stocknod	rigl	+0.3040%	9.900 usd	9.770	+0.0300	387,334	9.970	9.770	9.870	9.930	6.420	52,293,722						
stockpickr	rigl	0.30%	$9.90 0.03 | 0.30%	9.77	0.03	387.33k	9.97	9.77	9.87	9.93	6.42							
stocksmart	rigl	.0 %	$8.02	7.59	0	64,644	8.39	8.01										
stocktwits	rigl	0.20%	9.89		+0.02													
streetinsider-com	rigl	0.30%	9.90	$9.77	+0.03	387,334	$9.97	$9.77	$9.87	$9.93	$6.42		13.38				$0.74	
thecramerreport	rigl		9.90	9.79	+0.03	387334	9.97	9.77										
thestree	rigl	0.3%	$9.9	9.77	0.03	387334	9.97	9.77	9.87	-9.93	6.42	5.2293722e7		4.90515112e8				
tickerspy	rigl	0.30%	$9.90	9.77	+0.03	387,334	9.97	9.77	9.87	9.93	6.42		13.0	515.9m	0.00%	$0.00		
tmx-quotemedia	rigl	0.30%	9.900	9.770	0.030	387,334	9.970	9.770	9.870	9.930	6.420	52,293,722	13.30	517,707,848			0.74	
updown	rigl	0.30%	$9.90	$9.77	$0.03	369,799	$9.97	$9.77	$9.87	$9.93	$6.42	52.29b	13.05	$516m			0.76	
wallstreetsurvivor	rigl	0.30%	9.90	9.77	0.03	378,148	9.97	9.77		9.93	6.42		13.30	$516m			0.72	
yahoo-finance	rigl	0.30%	9.90	9.79	0.03	387,334	9.97	9.77	9.87	9.97	6.42		13.24	517.70m			0.75	
ycharts-com	rigl	+0.30%	9.89		+0.03					9.86	6.42		13.19	516.95m	0.00%		0.75	
zacks	rigl	(0.30%)	9.90		0.03	vol.  387,334	9.97	9.77		9.97	6.42		13.16	676.88 m	0.00	0.00	.75	
advfn	isrg	0.12	368.7	365.91	0.45	455892	368.98	362.32										
barchart	isrg	+0.12%	368.70	366.49	+0.45	415,869	368.98	362.32	368.25	384.49	246.05		38.32	$14.46 b			+9.94	
barrons	isrg	0.12%	368.70	365.91	+0.45	455,332	368.97	362.32				40.30 million		$14.96 billion	isrg has not issued dividends in more than 1 year.			
bloomberg	isrg	0.122%	368.700	365.910	0.450	455,892	368.980	362.320		384.49	246.05	39.288mil	37.093	14,485.470mil			9.940	
boston-com	isrg	+0.1222%	368.70 usd	365.91	+0.4500	455,092	368.98	362.32	368.25	384.49	246.05	39,287,961						
bostonmerchant	isrg	+0.1222%	368.70 usd	365.91	+0.4500	455,092	368.98	362.32	368.25	384.49	246.05	39,287,961						
business-insider	isrg	+0.1222%	368.70 usd	365.91	+0.4500	455,092	368.98	362.32	368.25	384.49	246.05	39,287,961						
chron	isrg	+0.1222%	368.70 usd	365.91	+0.4500	455,092	368.98	362.32	368.25	384.49	246.05	39,287,961						
cio-com	isrg	+0.12%	368.70 usd	365.91	+0.4500	455,092	368.98	362.32	368.25	384.49	246.05	39,287,961	37.09	14b				
cnn-money	isrg	+0.12%	368.70	365.91	+0.45	455,432	368.98	362.32	368.25				37.1	$14.5b				
easystockalterts	isrg	0.12%	368.70	365.91	+0.45	454892	368.98	362.32	368.25	384.49	246.05		37.09				9.94	
eresearch-fidelity-com	isrg	0.12%	368.7000	365.9100	0.4500	455,892	368.9800	362.3200	368.2500	384.4900	246.0500	39,288,000	37.05	$14.47b				
finance-abc7-com	isrg	+0.1222%	368.70 usd	365.91	+0.4500	455,092	368.98	362.32	368.25	384.49	246.05	39,287,961						
finance-abc7chicago-com	isrg	+0.1222%	368.70 usd	365.91	+0.4500	455,092	368.98	362.32	368.25	384.49	246.05	39,287,961						
financial-content	isrg	+0.1222%	368.70 usd	365.91	+0.4500	455,092	368.98	362.32	368.25	384.49	246.05	39,287,961						
finapps-forbes-com	isrg	0.1%	$368.70	365.91	0.45	455,892	368.98	362.32	368.25	384.49	246.05	39 mil	37.1	14 bil	0.0	0.00	9.94	
finviz	isrg	0.12%	368.70			455,792			368.25	-4.11%	49.85%	39.29m	37.05	14.47b			9.94	
fool	isrg	-0.08%	$367.96	$365.91	-0.29	400,793	$368.42	$362.32	$368.25	$384.49	$246.05		38.40	$14.46b				
foxbusiness	isrg		$368.70		+0.45	456,292			$368.25									
google-finance	isrg	(0.12%)	368.70	365.91	+0.45	455,892.00	368.98	362.32		384.49	246.05	39.29m	37.09	14.49b			9.94	
howthemarketworks	isrg	0.122%	368.7	365.91	0.45	455,092	368.98	362.32	368.25									
hpcwire	isrg	+0.1222%	368.70 usd	365.91	+0.4500	455,092	368.98	362.32	368.25	384.49	246.05	39,287,961						
insidestocks	isrg	+0.12%	368.70	366.49	+0.45	388579	368.98	362.32					price earnings ratio: 37.09					
investopedia	isrg	+0.11 %	$368.66	365.91	+0.41				368.25									
investorguide	isrg	+0.12%	368.70	365.91	+0.45		368.98	362.32		384.49	246.05		37.05	14.485b			9.939	
marketintellisearch	isrg	0.48 %	$370.00	$365.91	1.75	448.60k	$368.98	$362.32	$368.25			39.29m	37.05	14.47b	0.0 %		9.94	
marketwatch	isrg	+0.12%	$368.70	open: 365.91	+0.45	1,023	$368.97	$362.32	$368.25	$384.49	$246.05		37.00	$14.96b			9.97	
minyanville	isrg	+0.1222%	368.70 usd	365.91	+0.4500	455,092	368.98	362.32	368.25	384.49	246.05	39,287,961						
msn-money	isrg	+0.12%	368.70	365.91	+0.45	455,892	368.98	362.32	368.25	384.49	246.05	39.29 mil	37.09	14.47 bil			9.94	
nasdaq-com	isrg	0.12%	$ 368.70	$ 365.91	0.45	455,892	$ 368.98	$ 362.32	$ 368.25	$ 384.49	$ 246.05	39,288,000	37.09	$ 14,485,485,600			$ 9.94	
optimum	isrg	+0.11%	368.66 ( 4:00 pm edt)	365.91	+0.41	453,945	368.98	362.32	368.25	384.49	246.05	39.29m	37.1	14.5b			9.94	
paidcontent	isrg	+0.1222%	368.70 usd	365.91	+0.4500	455,092	368.98	362.32	368.25	384.49	246.05	39,287,961						
pc-quote	isrg	0.12%	368.7	365.91	0.45	456,655	368.98	362.32	368.25	384.49	246.05	39,240,049	37.04728	14,467,806,000				
personal-wealth-biz	isrg	+0.12%	368.70	365.91		456,192	368.98	362.32	368.25	384.49	246.05		37.05			0.00	9.939	
predictwallstreet	isrg	+0.12%	368.70		+0.45	455,892												
raymond-james	isrg	0.12	368.70	365.91	0.45	455,892	368.98	362.32	368.70	384.49	246.05		36.08				10.22	
renewable-energy-world	isrg	+0.1222%	368.70 usd	365.91	+0.4500	455,092	368.98	362.32	368.25	384.49	246.05	39,287,961						
screamingmedia	isrg	+0.12%	$	open: 365.91	+0.45	1,023	$368.97	$362.32	$368.25	$384.49	$246.05		37.00	$14.96b			9.97	
scroli	isrg	0.12%	isrg 368.70	365.91	0.45	409,201	368.98	362.32	368.25	384.49	246.05		37.09				9.94	
simple-stock-quotes	isrg	+0.12%	last trade: 368.70		change: 0.450								p/e ratio: 37.05					
smartmoney	isrg	(0.12%)	368.70	$365.91	0.45	455,892	$368.98	$362.32	$368.25	$384.49	$246.05			14,467,800	0.00%	$0.00		
stocknod	isrg	+0.1222%	368.70 usd	365.91	+0.4500	455,092	368.98	362.32	368.25	384.49	246.05	39,287,961						
stockpickr	isrg	0.12%	$368.70 0.45 | 0.12%	365.91	0.45	455.89k	368.98	362.32	368.25	384.49	246.05							
stocksmart	isrg	.0 %	$344.82	256.91	0	39,961	351.21	344.61										
stocktwits	isrg	0.11%	368.66		+0.41													
streetinsider-com	isrg	0.12%	368.70	$365.91	+0.45	454,892	$368.98	$362.32	$368.25	$384.49	$246.05		37.09				$9.94	
thecramerreport	isrg		368.65	365.91	+0.40	427889	368.98	362.32										
thestree	isrg	0.12%	$368.7	365.91	0.45	455892	368.98	362.32	368.25	-384.49	246.05	3.9287961e7		1.4963605706e10				
tickerspy	isrg	0.12%	$368.70	365.91	+0.45	455,692	368.98	362.32	368.25	384.49	246.05		37.0	14.4b	0.00%	$0.00		
tmx-quotemedia	isrg	0.12%	368.700	365.910	0.450	456,452	368.980	362.320	368.250	384.490	246.050	39,287,961	37.00	14,485,471,221			9.94	
updown	isrg	0.12%	$368.70	$365.91	$0.45	455,332	$368.98	$362.32	$368.25	$384.49	$246.05	39.28b	36.10	$14.46b			10.20	
wallstreetsurvivor	isrg	0.12%	368.70	365.91	0.45	455,092	368.98	362.32		384.49	246.05		37.00	$14b			9.47	
yahoo-finance	isrg	0.12%	368.70	365.91	0.45	455,792	368.98	362.32	368.25	384.49	246.05		37.10	14.49b			9.94	
ycharts-com	isrg	+0.11%	368.66		+0.41					384.49	246.05		37.09	14.46b	0.00%		9.94	
zacks	isrg	(0.12%)	368.70		0.45	vol.  455,892	368.98	362.32		384.49	246.05		37.05	14.47 b	0.00	0.00	9.94	
advfn	mdvn	0.32	21.98	21.55	0.07	111560	22.06	21.51										
barchart	mdvn	+0.32%	21.98	21.55	+0.07	112,342	22.06	21.51	21.91	25.50	8.86		0.00	$762.71 m			-0.72	
barrons	mdvn	0.32%	21.98	21.55	+0.07	111,560	22.06	21.51				34.29 million		$750.02 million	mdvn has not issued dividends in more than 1 year.			
bloomberg	mdvn	0.319%	21.980	21.550	0.070	111,560	22.060	21.510		25.50	8.86	34.901mil		767.119mil		9.000 regular cash	-0.720	
boston-com	mdvn	+0.3195%	21.98 usd	21.55	+0.0700	111,560	22.06	21.51	21.91	25.50	8.760	34,895,502						
bostonmerchant	mdvn	+0.3195%	21.98 usd	21.55	+0.0700	111,560	22.06	21.51	21.91	25.50	8.760	34,895,502						
business-insider	mdvn	+0.3195%	21.98 usd	21.55	+0.0700	111,560	22.06	21.51	21.91	25.50	8.760	34,895,502						
chron	mdvn	+0.3195%	21.98 usd	21.55	+0.0700	111,560	22.06	21.51	21.91	25.50	8.760	34,895,502						
cio-com	mdvn	+0.32%	21.98 usd	21.55	+0.0700	111,560	22.06	21.51	21.91	25.50	8.760	34,895,502		767m				
cnn-money	mdvn	+0.32%	21.98	21.55	+0.07	108,293	22.06	21.51	21.91				nm	$767.0m				
easystockalterts	mdvn	0.32%	21.98	21.55	+0.07	111560	22.06	21.51	21.91	25.50	8.76						-0.72	
eresearch-fidelity-com	mdvn	0.32%	21.9800	21.5500	0.0700	111,560	22.0600	21.5100	21.9100	25.5000	8.8600	34,901,000	nm	$750.02m				
finance-abc7-com	mdvn	+0.3195%	21.98 usd	21.55	+0.0700	111,560	22.06	21.51	21.91	25.50	8.760	34,895,502						
finance-abc7chicago-com	mdvn	+0.3195%	21.98 usd	21.55	+0.0700	111,560	22.06	21.51	21.91	25.50	8.760	34,895,502						
financial-content	mdvn	+0.3195%	21.98 usd	21.55	+0.0700	111,560	22.06	21.51	21.91	25.50	8.760	34,895,502						
finapps-forbes-com	mdvn	0.3%	$21.98	21.55	0.07	111,560	22.06	21.51	21.91	25.50	8.86	35 mil		767 mil	0.0	0.00	-0.72	
finviz	mdvn	0.32%	21.98			111,560			21.91	-13.80%	148.08%	34.90m		764.66m			-0.73	
fool	mdvn	+0.32%	$21.98	$21.55	0.07	108,293	$22.06	$21.51	$21.91	$25.50	$8.86		0.00	$767.00m				
foxbusiness	mdvn		$21.98		+0.07	111,560			$21.91									
google-finance	mdvn	(0.32%)	21.98	21.55	+0.07	111,560.00	22.06	21.51		25.50	8.86	34.90m		767.12m			-0.73	
howthemarketworks	mdvn	0.319%	21.98	21.55	0.07	108,193	22.06	21.51	21.91									
hpcwire	mdvn	+0.3195%	21.98 usd	21.55	+0.0700	111,560	22.06	21.51	21.91	25.50	8.760	34,895,502						
insidestocks	mdvn	+0.32%	21.98	21.55	+0.07	111560	22.06	21.51										
investopedia	mdvn	+0.32 %	$21.98	21.55	+0.07				21.91									
investorguide	mdvn	+0.32%	21.98	21.55	+0.07		22.06	21.51		25.50	8.86			767.0m			-0.726	
marketintellisearch	mdvn	0.32 %	$21.98	$21.55	0.07	65.20k	$22.06	$21.54	$21.91			34.90m	0.00	0.76b	0.0 %		-0.73	
marketwatch	mdvn	+0.32%	$21.92	open: 21.55	+0.07	3,839	$22.06	$21.51	$21.91	$25.50	$8.86			$750.02m				
minyanville	mdvn	+0.3195%	21.98 usd	21.55	+0.0700	111,560	22.06	21.51	21.91	25.50	8.760	34,895,502						
msn-money	mdvn	+0.32%	21.98	21.55	+0.07	111,560	22.06	21.51	21.91	25.50	8.86	34.90 mil	-30.53	764.68 mil			-0.73	
nasdaq-com	mdvn	0.32%	$ 21.98	$ 21.55	0.07	111,560	$ 22.06	$ 21.51	$ 21.91	$ 25.50	$ 8.86	34,901,000		$ 767,123,980			$ -0.72	
optimum	mdvn	+0.32%	21.98 ( 4:30 pm edt)	21.55	+0.07	111,560	22.06	21.51	21.91	25.50	8.76	34.90m		767.0m			-0.72	
paidcontent	mdvn	+0.3195%	21.98 usd	21.55	+0.0700	111,560	22.06	21.51	21.91	25.50	8.760	34,895,502						
pc-quote	mdvn	0.32%	21.98	21.55	0.07	111,560	22.06	21.51	21.91	25.50	8.86	34,789,850	-30.43056	764,681,000				
personal-wealth-biz	mdvn	+0.32%	21.98	21.55		111,560	22.06	21.51	21.91	25.50	8.86					0.00	-0.726	
predictwallstreet	mdvn	+0.32%	21.98		+0.07	111,560												
raymond-james	mdvn	0.32	21.98	21.55	0.07	111,560	22.06	21.51	21.98	25.50	8.86						-0.72	
renewable-energy-world	mdvn	+0.3195%	21.98 usd	21.55	+0.0700	111,560	22.06	21.51	21.91	25.50	8.760	34,895,502						
screamingmedia	mdvn	+0.32%	$	open: 21.55	+0.07	3,839	$22.06	$21.51	$21.91	$25.50	$8.86			$750.02m				
scroli	mdvn	%	mdvn			0												
simple-stock-quotes	mdvn	+0.32%	last trade: 21.98		change: 0.070													
smartmoney	mdvn	(0.32%)	21.98	$21.55	0.07	111,560	$22.06	$21.51	$21.91	$25.50	$8.86			764,600	0.00%	$0.00		
stocknod	mdvn	+0.3195%	21.98 usd	21.55	+0.0700	111,560	22.06	21.51	21.91	25.50	8.760	34,895,502						
stockpickr	mdvn	0.32%	$21.98 0.07 | 0.32%	21.55	0.07	111.56k	22.06	21.51	21.91	25.50	8.86							
stocksmart	mdvn	.0 %	$23.13	15.42	0	24,230	24.45	23.1										
stocktwits	mdvn	0.32%	21.98		+0.07													
streetinsider-com	mdvn	0.32%	21.98	$21.55	+0.07	111,560	$22.06	$21.51	$21.91	$25.50	$8.76						$-0.72	
thecramerreport	mdvn		21.98	21.55	+0.07	111560	22.06	21.51										
thestree	mdvn	0.32%	$21.98	21.55	0.07	111560	22.06	21.51	21.91	-25.5	8.86	3.4895502e7		7.49904338e8				
tickerspy	mdvn	0.32%	$21.98	21.55	+0.07	111,560	22.06	21.51	21.91	25.50	8.86		-30.4	761.9m	0.00%	$0.00		
tmx-quotemedia	mdvn	0.32%	21.980	21.550	0.070	111,560	22.060	21.510	21.910	25.500	8.860	34,895,502		767,003,134			-0.72	
updown	mdvn	0.32%	$21.98	$21.55	$0.07	108,093	$22.06	$21.51	$21.91	$25.50	$8.86	34.89b		$765m			-0.73	
wallstreetsurvivor	mdvn	0.32%	21.98	21.55	0.07	108,193	22.06	21.51		25.50	9.04			$765m			-0.99	
yahoo-finance	mdvn	0.32%	21.98	21.55	0.07	111,560	22.06	21.51	21.91	25.50	8.86			766.99m			-0.73	
ycharts-com	mdvn	+0.32%	21.98		+0.07					25.50	8.76			762.71m	0.00%		-0.72	
zacks	mdvn	(0.32%)	21.98		0.07	vol.  111,560	22.06	21.51		25.50	8.76			764.68 m	0.00	0.00	-.72	
advfn	pgti	-1.63	1.81	1.84	-0.03	20486	1.84	1.8										
barchart	pgti	-1.63%	1.81	1.84	-0.03	21,729	1.84	1.80	1.84	2.76	1.62		0.00	$97.14 m			-0.34	
barrons	pgti	1.63%	1.81	1.84	-0.03	20,486	1.84	1.80				50.17 million		$90.81 million	pgti has not issued dividends in more than 1 year.			
bloomberg	pgti	-1.630%	1.810	1.840	-0.030	20,486	1.840	1.800		2.76	1.62	53.670mil		97.143mil			-0.150	
boston-com	pgti	-1.630%	1.810 usd	1.840	-0.0300	20,486	1.840	1.800	1.840	2.760	1.620	53,670,135						
bostonmerchant	pgti	-1.630%	1.810 usd	1.840	-0.0300	20,486	1.840	1.800	1.840	2.760	1.620	53,670,135						
business-insider	pgti	-1.630%	1.810 usd	1.840	-0.0300	20,486	1.840	1.800	1.840	2.760	1.620	53,670,135						
chron	pgti	-1.630%	1.810 usd	1.840	-0.0300	20,486	1.840	1.800	1.840	2.760	1.620	53,670,135						
cio-com	pgti	-1.63%	1.810 usd	1.840	-0.0300	20,486	1.840	1.800	1.840	2.760	1.620	53,670,135		97m				
cnn-money	pgti	-1.63%	1.81	1.84	-0.03	19,986	1.84	1.80	1.84				nm	$97.1m				
easystockalterts	pgti	-1.63%	1.81	1.84	-0.03	20486	1.84	1.80	1.84	2.76	1.62						-0.35	
eresearch-fidelity-com	pgti	-1.63%	1.8100	1.8400	-0.0300	20,486	1.8400	1.8000	1.8400	2.7600	1.6200	53,670,000	nm	$98.75m				
finance-abc7-com	pgti	-1.630%	1.810 usd	1.840	-0.0300	20,486	1.840	1.800	1.840	2.760	1.620	53,670,135						
finance-abc7chicago-com	pgti	-1.630%	1.810 usd	1.840	-0.0300	20,486	1.840	1.800	1.840	2.760	1.620	53,670,135						
financial-content	pgti	-1.630%	1.810 usd	1.840	-0.0300	20,486	1.840	1.800	1.840	2.760	1.620	53,670,135						
finapps-forbes-com	pgti	-1.6%	$1.81	1.84	-0.03	20,486	1.84	1.80	1.84	2.76	1.62	54 mil		97 mil	0.0	0.00	-0.34	
finviz	pgti	-1.63%	1.81			20,486			1.84	-34.42%	11.73%	53.67m		98.75m			-0.34	
fool	pgti	-1.63%	$1.81	$1.84	-0.03	19,786	$1.84	$1.80	$1.84	$2.76	$1.62		0.00	$97.14m				
foxbusiness	pgti		$1.81		-0.03	20,486			$1.84									
google-finance	pgti	(-1.63%)	1.81	1.84	-0.03	20,486.00	1.84	1.80		2.76	1.62	53.67m		97.14m			-0.34	
howthemarketworks	pgti	-1.63%	1.81	1.84	-0.03	20,486	1.84	1.8	1.84									
hpcwire	pgti	-1.630%	1.810 usd	1.840	-0.0300	20,486	1.840	1.800	1.840	2.760	1.620	53,670,135						
insidestocks	pgti	-1.63%	1.81	1.84	-0.03	20486	1.84	1.80										
investopedia	pgti	-1.63 %	$1.81	1.84	-0.03				1.84									
investorguide	pgti	-1.63%	1.81	1.82	-0.03		1.84	1.80		3.25	1.90			97.1m			-0.344	
marketintellisearch	pgti	-1.63 %	$1.81	$1.82	-0.03	20.00k	$1.84	$1.80	$1.84			53.67m	0.00	0.10b	0.0 %		-0.34	
marketwatch	pgti	-1.63%	$1.82	open: 1.84	-0.03	700	$1.84	$1.80	$1.84	$2.76	$1.62			$90.81m				
minyanville	pgti	-1.630%	1.810 usd	1.840	-0.0300	20,486	1.840	1.800	1.840	2.760	1.620	53,670,135						
msn-money	pgti	-1.63%	1.81	1.84	-0.03	20,486	1.84	1.80	1.84	2.76	1.62	53.67 mil	-5.17	98.75 mil			-0.34	
nasdaq-com	pgti	1.63%	$ 1.81	$ 1.84	0.03	20,486	$ 1.84	$ 1.80	$ 1.84	$ 2.76	$ 1.62	53,670,000		$ 97,142,700			$ -0.34	
optimum	pgti	-1.63%	1.81 ( 4:30 pm edt)	1.84	-0.03	20,486	1.84	1.80	1.84	2.76	1.62	53.67m		97.1m			-0.35	
paidcontent	pgti	-1.630%	1.810 usd	1.840	-0.0300	20,486	1.840	1.800	1.840	2.760	1.620	53,670,135						
pc-quote	pgti	-1.63%	1.81	1.84	-0.03	20,486	1.84	1.8	1.84	2.76	1.62	54,559,558	-5.25714	98,753,000				
personal-wealth-biz	pgti	-1.63%	1.81	1.82	-0.03	20,486	1.84	1.80	1.84	3.25	1.90					0.00	-0.344	
predictwallstreet	pgti	-1.63%	1.81		-0.03	20,486												
raymond-james	pgti	-1.63	1.81	1.84	-0.03	20,486	1.84	1.80	1.81	2.76	1.62						-0.34	
renewable-energy-world	pgti	-1.630%	1.810 usd	1.840	-0.0300	20,486	1.840	1.800	1.840	2.760	1.620	53,670,135						
screamingmedia	pgti	-1.63%	$	open: 1.84	-0.03	700	$1.84	$1.80	$1.84	$2.76	$1.62			$90.81m				
scroli	pgti	%	pgti			0												
simple-stock-quotes	pgti	-1.63%	last trade: 1.81		change: -0.030													
smartmoney	pgti	(-1.63%)	1.81	$1.84	-0.03	20,486	$1.84	$1.80	$1.84	$2.76	$1.62			98,800	0.00%	$0.00		
stocknod	pgti	-1.630%	1.810 usd	1.840	-0.0300	20,486	1.840	1.800	1.840	2.760	1.620	53,670,135						
stockpickr	pgti	-1.63%	$1.81 -0.03 | -1.63%	1.84	-0.03	20.49k	1.84	1.80	1.84	2.76	1.62							
stocksmart	pgti	%	$2.4	2.44		605	2.43	2.4										
stocktwits	pgti	-1.09%	1.82		-0.02													
streetinsider-com	pgti	1.63%	1.81	$1.84	-0.03	20,486	$1.84	$1.80	$1.84	$2.76	$1.62						$-0.35	
thecramerreport	pgti		1.81	1.82	-0.03	20486	1.84	1.80										
thestree	pgti	-1.63%	$1.81	1.84	-0.03	20486	1.84	1.8	1.84	-2.76	1.62	5.3670135e7		9.6606243e7				
tickerspy	pgti	-1.63%	$1.81	1.84	-0.03	20,486	1.84	1.80	1.84	2.76	1.62		-5.3	98.7m	0.00%	$0.00		
tmx-quotemedia	pgti	-1.63%	1.810	1.840	-0.030	20,486	1.840	1.800	1.840	2.760	1.620	53,670,135		97,142,944			-0.35	
updown	pgti	-1.63%	$1.81	$1.84	-$0.03	19,786	$1.84	$1.80	$1.84	$2.76	$1.62	53.67b		$99m			-0.34	
wallstreetsurvivor	pgti	-1.63%	1.81	1.84	-0.03	20,486	1.84	1.80		2.73	1.62			$99m			-0.29	
yahoo-finance	pgti	1.63%	1.81	1.82	0.03	20,486	1.84	1.80	1.84	2.76	1.62			97.11m			-0.34	
ycharts-com	pgti	+1.11%	1.82		+0.02					2.76	1.62			97.68m	0.00%		-0.35	
zacks	pgti	(-1.63%)	1.81		-0.03	vol.  20,486	1.84	1.80		2.76	1.62			98.75 m	0.00	0.00	-.15	
advfn	halo	-0.14	7.14	7.03	-0.01	265421	7.15	7.015										
barchart	halo	-0.14%	7.14	7.03	-0.01	268,225	7.15	7.01	7.15	8.31	5.79		0.00	$724.07 m			-0.53	
barrons	halo	0.14%	7.14	7.03	-0.01	265,421	7.15	7.015				94.36 million		$727.86 million	halo has not issued dividends in more than 1 year.			
bloomberg	halo	-0.140%	7.140	7.030	-0.010	265,421	7.150	7.015		8.31	5.79	102.805mil		734.028mil			-0.530	
boston-com	halo	-0.1399%	7.140 usd	7.030	-0.0100	265,421	7.150	7.015	7.150	8.310	5.790	102,805,047						
bostonmerchant	halo	-0.1399%	7.140 usd	7.030	-0.0100	265,421	7.150	7.015	7.150	8.310	5.790	102,805,047						
business-insider	halo	-0.1399%	7.140 usd	7.030	-0.0100	265,421	7.150	7.015	7.150	8.310	5.790	102,805,047						
chron	halo	-0.1399%	7.140 usd	7.030	-0.0100	265,421	7.150	7.015	7.150	8.310	5.790	102,805,047						
cio-com	halo	-0.14%	7.140 usd	7.030	-0.0100	265,421	7.150	7.015	7.150	8.310	5.790	102,805,047		734m				
cnn-money	halo	-0.14%	7.14	7.03	-0.01	265,421	7.15	7.02	7.15				nm	$734.0m				
easystockalterts	halo	-0.14%	7.14	7.03	-0.01	265421	7.15	7.02	7.15	8.31	5.79						-0.53	
eresearch-fidelity-com	halo	-0.14%	7.1400	7.0300	-0.0100	265,421	7.1500	7.0150	7.1500	8.3100	5.7900	102,805,000	nm	$735.06m				
finance-abc7-com	halo	-0.1399%	7.140 usd	7.030	-0.0100	265,421	7.150	7.015	7.150	8.310	5.790	102,805,047						
finance-abc7chicago-com	halo	-0.1399%	7.140 usd	7.030	-0.0100	265,421	7.150	7.015	7.150	8.310	5.790	102,805,047						
financial-content	halo	-0.1399%	7.140 usd	7.030	-0.0100	265,421	7.150	7.015	7.150	8.310	5.790	102,805,047						
finapps-forbes-com	halo	-0.1%	$7.14	7.03	-0.01	265,421	7.15	7.01	7.15	8.31	5.79	103 mil		734 mil	0.0	0.00	-0.53	
finviz	halo	-0.14%	7.14			265,421			7.15	-14.08%	23.32%	102.81m		735.09m			-0.53	
fool	halo	-0.14%	$7.14	$7.03	-0.01	265,421	$7.15	$7.01	$7.15	$8.31	$5.79		0.00	$734.03m				
foxbusiness	halo		$7.14		-0.01	265,421			$7.15									
google-finance	halo	(-0.14%)	7.14	7.03	-0.01	265,421.00	7.15	7.01		8.31	5.79	102.81m		734.03m			-0.53	
howthemarketworks	halo	0%	7.15	7.03	0	244,392	7.15	7.015	7.15									
hpcwire	halo	-0.1399%	7.140 usd	7.030	-0.0100	265,421	7.150	7.015	7.150	8.310	5.790	102,805,047						
insidestocks	halo	-0.14%	7.14	7.03	-0.01	265421	7.15	7.01										
investopedia	halo	-0.14 %	$7.14	7.03	-0.01				7.15									
investorguide	halo	-0.14%	7.14	7.07	-0.01		7.15	7.015		8.31	5.79			720.6m			-0.528	
marketintellisearch	halo	-0.14 %	$7.14	$7.07	-0.01	254.90k	$7.15	$7.01	$7.15			102.81m	0.00	0.74b	0.0 %		-0.53	
marketwatch	halo	-0.14%	$7.14	open: 7.03	-0.01	9,466	$7.15	$7.02	$7.15	$8.31	$5.79			$727.86m				
minyanville	halo	-0.1399%	7.140 usd	7.030	-0.0100	265,421	7.150	7.015	7.150	8.310	5.790	102,805,047						
msn-money	halo	-0.14%	7.14	7.03	-0.01	265,421	7.15	7.02	7.15	8.31	5.79	102.81 mil	-13.47	735.06 mil			-0.53	
nasdaq-com	halo	0.14%	$ 7.14	$ 7.03	0.01	265,421	$ 7.15	$ 7.015	$ 7.15	$ 8.31	$ 5.79	102,805,000		$ 734,027,700			$ -0.53	
optimum	halo	-0.14%	7.14 ( 4:30 pm edt)	7.03	-0.01	265,421	7.15	7.01	7.15	8.31	5.79	102.81m		734.0m			-0.53	
paidcontent	halo	-0.1399%	7.140 usd	7.030	-0.0100	265,421	7.150	7.015	7.150	8.310	5.790	102,805,047						
pc-quote	halo	-0.14%	7.14	7.03	-0.01	265,421	7.15	7.015	7.15	8.31	5.79	102,948,992	-13.49057	735,056,000				
personal-wealth-biz	halo	-0.14%	7.14	7.07	-0.01	265,421	7.15	7.015	7.15	8.31	5.79					0.00	-0.528	
predictwallstreet	halo	-0.14%	7.14		-0.01	265,421												
raymond-james	halo	-0.14	7.14	7.03	-0.01	265,421	7.15	7.02	7.14	8.31	5.79						-0.53	
renewable-energy-world	halo	-0.1399%	7.140 usd	7.030	-0.0100	265,421	7.150	7.015	7.150	8.310	5.790	102,805,047						
screamingmedia	halo	-0.14%	$	open: 7.03	-0.01	9,466	$7.15	$7.02	$7.15	$8.31	$5.79			$727.86m				
scroli	halo	%	halo			0												
simple-stock-quotes	halo	-0.14%	last trade: 7.14		change: -0.010													
smartmoney	halo	(-0.14%)	7.14	$7.03	-0.01	265,421	$7.15	$7.02	$7.15	$8.31	$5.79			735,100	0.00%	$0.00		
stocknod	halo	-0.1399%	7.140 usd	7.030	-0.0100	265,421	7.150	7.015	7.150	8.310	5.790	102,805,047						
stockpickr	halo	-0.14%	$7.14 -0.01 | -0.14%	7.03	-0.01	265.42k	7.15	7.02	7.15	8.31	5.79							
stocksmart	halo	.0 %	$6.395	7.88	0	28,046	6.74	6.39										
stocktwits	halo	-0.14%	7.14		-0.01													
streetinsider-com	halo	0.14%	7.14	$7.03	-0.01	265,421	$7.15	$7.02	$7.15	$8.31	$5.79						$-0.53	
thecramerreport	halo		7.15	7.07	0.00	220461	7.1499	7.015										
thestree	halo	-0.14%	$7.14	7.03	-0.01	265421	7.15	7.02	7.15	-8.31	5.79	1.02805047e8		7.27859733e8				
tickerspy	halo	-0.14%	$7.14	7.03	-0.01	265,421	7.15	7.01	7.15	8.31	5.79		-13.5	729.5m	0.00%	$0.00		
tmx-quotemedia	halo	-0.14%	7.140	7.030	-0.010	265,421	7.150	7.015	7.150	8.310	5.790	102,805,047		734,028,036			-0.53	
updown	halo	-0.14%	$7.14	$7.03	-$0.01	255,955	$7.15	$7.02	$7.15	$8.31	$5.79	102.80b		$735m			-0.53	
wallstreetsurvivor	halo	0.00%	7.15	7.03	0.00	244,392	7.15	7.02		8.31	5.79			$735m			-0.56	
yahoo-finance	halo	0.14%	7.14	7.07	0.01	265,421	7.15	7.02	7.15	8.31	5.79			720.62m			-0.53	
ycharts-com	halo	-0.14%	7.14		-0.01					8.31	5.79			724.07m	0.00%		-0.53	
zacks	halo	(-0.14%)	7.14		-0.01	vol.  265,421	7.15	7.02		8.31	5.79			735.06 m	0.00	0.00	-.53	
advfn	tg	0.16	19.38	19.06	0.03	58659	19.39	19.05										
barchart	tg	+0.16%	19.38	19.06	+0.03	58,659	19.39	19.05	19.35	23.14	15.65		19.18	$618.03 m	0.95%	$0.18	+0.87	
barrons	tg	0.16%	19.38	19.06	+0.03	57,909	19.39	19.05				32.57 million		$607.76 million	0.93%	$0.04		
bloomberg	tg	0.155%	19.380	19.060	0.030	58,659	19.390	19.050		23.20	15.79	32.004mil	21.065	620.230mil	0.878	0.045 regular cash	0.920	
boston-com	tg	+0.1550%	19.38 usd	19.06	+0.0300	58,659	19.39	19.05	19.35	23.20	15.74	32,003,590						
bostonmerchant	tg	+0.1550%	19.38 usd	19.06	+0.0300	58,659	19.39	19.05	19.35	23.20	15.74	32,003,590						
business-insider	tg	+0.1550%	19.38 usd	19.06	+0.0300	58,659	19.39	19.05	19.35	23.20	15.74	32,003,590						
chron	tg	+0.1550%	19.38 usd	19.06	+0.0300	58,659	19.39	19.05	19.35	23.20	15.74	32,003,590						
cio-com	tg	+0.16%	19.38 usd	19.06	+0.0300	58,659	19.39	19.05	19.35	23.20	15.74	32,003,590	22.28	620m	1	0.18		
cnn-money	tg	+0.16%	19.38	19.06	+0.03	58,659	19.39	19.05	19.35				22.3	$620.2m	0.93%			
easystockalterts	tg	0.16%	19.38	19.06	+0.03	58659	19.39	19.05	19.35	23.20	15.74		22.28				0.87	
eresearch-fidelity-com	tg	0.16%	19.3800	19.0600	0.0300	58,659	19.3900	19.0500	19.3500	23.2000	15.7930	32,004,000	22.24	$619.28m	0.93%	$0.045000		
finance-abc7-com	tg	+0.1550%	19.38 usd	19.06	+0.0300	58,659	19.39	19.05	19.35	23.20	15.74	32,003,590						
finance-abc7chicago-com	tg	+0.1550%	19.38 usd	19.06	+0.0300	58,659	19.39	19.05	19.35	23.20	15.74	32,003,590						
financial-content	tg	+0.1550%	19.38 usd	19.06	+0.0300	58,659	19.39	19.05	19.35	23.20	15.74	32,003,590						
finapps-forbes-com	tg	0.2%	$19.38	19.06	0.03	58,659	19.39	19.05	19.35	23.20	15.79	32 mil	22.3	620 mil	0.9	0.18	0.87	
finviz	tg	0.16%	19.38			58,659			19.35	-16.25%	23.89%	32.00m	22.28	620.16m		0.18	0.87	
fool	tg	+0.16%	$19.38	$19.06	0.03	57,809	$19.39	$19.05	$19.35	$23.20	$15.79		21.60	$620.23m	1.00%	0.18		
foxbusiness	tg		$19.38		+0.03	58,659			$19.35									
google-finance	tg	(0.16%)	19.38	19.06	+0.03	58,659.00	19.39	19.05		23.20	15.79	32.00m	22.38	620.23m	0.93	0.05	0.87	
howthemarketworks	tg	0.155%	19.38	19.06	0.03	57,909	19.39	19.05	19.35									
hpcwire	tg	+0.1550%	19.38 usd	19.06	+0.0300	58,659	19.39	19.05	19.35	23.20	15.74	32,003,590						
insidestocks	tg	+0.16%	19.38	19.06	+0.03	57909	19.39	19.05										
investopedia	tg	+0.16 %	$19.38	19.06	+0.03				19.35									
investorguide	tg	+0.16%	19.38	19.06	+0.03		19.39	19.05		23.20	15.79		22.22	617.3m			0.871	
marketintellisearch	tg	0.16 %	$19.38	$19.06	0.03	49.80k	$19.39	$19.05	$19.35			32.00m	22.24	0.62b	0.93 %		0.87	
marketwatch	tg	+0.16%	$19.38	open: 19.06	+0.03	750	$19.39	$19.05	$19.35	$23.20	$15.79		21.36	$607.76m	0.93%	0.05	0.91	
minyanville	tg	+0.1550%	19.38 usd	19.06	+0.0300	58,659	19.39	19.05	19.35	23.20	15.74	32,003,590						
msn-money	tg	+0.16%	19.38	19.06	+0.03	58,659	19.39	19.05	19.35	23.20	15.79	32.00 mil	22.02	619.27 mil	0.93%	0.18	0.87	
nasdaq-com	tg	0.16%	$ 19.38		0.03	58,659	$ 19.39	$ 19.05	$ 19.35	$ 23.20	$ 15.793	32,004,000	22.28	$ 620,237,520	0.93 %	$0.180000	$ 0.87	
optimum	tg	+0.16%	19.38 ( 4:15 pm edt)	19.06	+0.03	58,659	19.39	19.05	19.35	23.20	15.74	32.00m	22.3	620.2m	0.93	0.18	0.87	
paidcontent	tg	+0.1550%	19.38 usd	19.06	+0.0300	58,659	19.39	19.05	19.35	23.20	15.74	32,003,590						
pc-quote	tg	0.16%	19.38	19.06	0.03	58,659	19.39	19.05	19.35	23.20	15.79	31,954,458	21.98864	619,277,000		0.045		
personal-wealth-biz	tg	+0.16%	19.38	19.06		58,659	19.39	19.05	19.35	23.20	15.79		22.22		0.88	0.17	0.871	
predictwallstreet	tg	+0.16%	19.38		+0.03	58,659												
raymond-james	tg	0.16	19.38	19.06	0.03	58,659	19.39	19.05	19.38	23.20	15.79		22.28				0.87	
renewable-energy-world	tg	+0.1550%	19.38 usd	19.06	+0.0300	58,659	19.39	19.05	19.35	23.20	15.74	32,003,590						
screamingmedia	tg	+0.16%	$	open: 19.06	+0.03	750	$19.39	$19.05	$19.35	$23.20	$15.79		21.36	$607.76m	0.93%	0.05	0.91	
scroli	tg	%	tg			0												
simple-stock-quotes	tg	+0.16%	last trade: 19.38		change: 0.030								p/e ratio: 22.22					
smartmoney	tg	(0.16%)	19.38	$19.06	0.03	58,659	$19.39	$19.05	$19.35	$23.20	$15.79			619,300	0.93%	$0.05		
stocknod	tg	+0.1550%	19.38 usd	19.06	+0.0300	58,659	19.39	19.05	19.35	23.20	15.74	32,003,590						
stockpickr	tg	0.16%	$19.38 0.03 | 0.16%	19.09	0.03	58.66k	19.39	19.05	19.35	23.20	15.79							
stocksmart	tg	.0 %	$18.51	19.58	0	14,545	19.28	18.49										
stocktwits	tg	0.15%	19.38		+0.03													
streetinsider-com	tg	0.16%	19.38	$19.06	+0.03	58,659	$19.39	$19.05	$19.35	$23.20	$15.74		22.28				$0.87	
thecramerreport	tg		19.38	19.06	+0.03	58659	19.39	19.05										
thestree	tg	0.16%	$19.38	19.09	0.03	58659	19.39	19.05	19.35	-23.2	15.79	3.200359e7		6.07748174e8				
tickerspy	tg	0.16%	$19.38	19.06	+0.03	57,909	19.39	19.05	19.35	23.20	15.79		22.0	619.2m	0.93%	$0.04		
tmx-quotemedia	tg	0.16%	19.380	19.060	0.030	58,659	19.390	19.050	19.350	23.200	15.793	32,003,590	22.20	620,229,574	0.929	0.045 usd	0.87	
updown	tg	0.16%	$19.38	$19.06	$0.03	57,009	$19.39	$19.05	$19.35	$23.20	$15.79	32.00b	22.13	$619m			0.87	
wallstreetsurvivor	tg	0.16%	19.38	19.06	0.03	57,909	19.39	19.05		23.20	16.09		22.20	$619m	0.90%	0.16 -	0.83	
yahoo-finance	tg	0.16%	19.38	19.06	0.03	58,659	19.39	19.05	19.35	23.20	15.79		22.25	617.33m	0.90%	0.18	0.87	
ycharts-com	tg	+0.16%	19.38		+0.03					23.20	15.74		22.28	618.03m	1.00%		0.87	
zacks	tg	(0.16%)	19.38		0.03	vol.  58,659	19.39	19.05		23.20	15.74		19.55	619.28 m	0.93	0.18	.99	
advfn	mtn	-0.93	46.63	46.32	-0.44	80345	46.69	46.12										
barchart	mtn	-0.93%	46.63	46.32	-0.44	80,345	46.69	46.12	47.07	53.85	32.27		33.96	$1.68 b	1.29%	$0.60	+1.20	
barrons	mtn	0.93%	46.63	46.32	-0.44	79,220	46.69	46.12				36.73 million		$2.02 billion		$0.15		
bloomberg	mtn	-0.935%	46.630	46.320	-0.440	80,345	46.690	46.120		54.03	32.37	36.070mil	33.790	1,681.937mil	0.322	0.150 regular cash	1.380	
boston-com	mtn	-0.9348%	46.63 usd	46.32	-0.4400	80,345	46.69	46.12	47.07	54.03	32.37	36,069,843						
bostonmerchant	mtn	-0.9348%	46.63 usd	46.32	-0.4400	80,345	46.69	46.12	47.07	54.03	32.37	36,069,843						
business-insider	mtn	-0.9348%	46.63 usd	46.32	-0.4400	80,345	46.69	46.12	47.07	54.03	32.37	36,069,843						
chron	mtn	-0.9348%	46.63 usd	46.32	-0.4400	80,345	46.69	46.12	47.07	54.03	32.37	36,069,843						
cio-com	mtn	-0.93%	46.63 usd	46.32	-0.4400	80,345	46.69	46.12	47.07	54.03	32.37	36,069,843	38.22	2b	1.3	0.6		
cnn-money	mtn	-0.93%	46.63	46.32	-0.44	80,345	46.69	46.12	47.07				38.2	$1.7b	1.29%			
easystockalterts	mtn	-0.95%	46.63	46.32	-0.44	80345	46.69	46.12	47.07	53.84	32.37		38.22				1.22	
eresearch-fidelity-com	mtn	-0.93%	46.6300	46.3200	-0.4400	80,345	46.6900	46.1200	47.0700	54.0300	32.3700	36,070,000	37.96	$1.70b	1.27%	$0.150000		
finance-abc7-com	mtn	-0.9348%	46.63 usd	46.32	-0.4400	80,345	46.69	46.12	47.07	54.03	32.37	36,069,843						
finance-abc7chicago-com	mtn	-0.9348%	46.63 usd	46.32	-0.4400	80,345	46.69	46.12	47.07	54.03	32.37	36,069,843						
financial-content	mtn	-0.9348%	46.63 usd	46.32	-0.4400	80,345	46.69	46.12	47.07	54.03	32.37	36,069,843						
finapps-forbes-com	mtn	-0.9%	$46.63	46.32	-0.44	80,345	46.69	46.12	47.07	54.03	32.37	36 mil	38.9	2 bil	1.3	0.60	1.20	
finviz	mtn	-0.93%	46.63			80,345			47.07	-13.42%	44.53%	36.07m	38.54	1.68b		0.60	1.21	
fool	mtn	-0.93%	$46.63	$46.32	-0.44	80,345	$46.69	$46.12	$47.07	$54.03	$32.37		38.30	$1.68b		0.60		
foxbusiness	mtn		$46.63		-0.44	80,345			$47.07									
google-finance	mtn	(-0.93%)	46.63	46.32	-0.44	80,345.00	46.69	46.12		54.03	32.37	36.07m	38.54	1.68b	1.29	0.15	1.21	
howthemarketworks	mtn	-0.935%	46.63	46.32	-0.44	79,220	46.69	46.12	47.07									
hpcwire	mtn	-0.9348%	46.63 usd	46.32	-0.4400	80,345	46.69	46.12	47.07	54.03	32.37	36,069,843						
insidestocks	mtn	-0.93%	46.63	46.32	-0.44	80300	46.69	46.12					price earnings ratio: 38.86					
investopedia	mtn	-0.93 %	$46.63	46.32	-0.44				47.07									
investorguide	mtn	-0.93%	46.63	46.38	-0.44		46.69	46.12		54.03	32.37		37.09	1.682b			1.269	
marketintellisearch	mtn	-0.93 %	$46.63	$46.38	-0.44	78.50k	$46.69	$46.12	$47.07			36.07m	38.90	1.70b	1.27 %		1.21	
marketwatch	mtn	-0.93%	$46.63	open: 46.32	-0.44	1,125	$46.69	$46.12	$47.07	$54.03	$32.37		36.99	$2.02b		0.15	1.26	
minyanville	mtn	-0.9348%	46.63 usd	46.32	-0.4400	80,345	46.69	46.12	47.07	54.03	32.37	36,069,843						
msn-money	mtn	-0.93%	46.63	46.32	-0.44	80,345	46.69	46.12	47.07	54.03	32.37	36.07 mil	36.72	1.7 bil	1.27%	0.60	1.21	
nasdaq-com	mtn	0.93%	$ 46.63		0.44	80,345	$ 46.69	$ 46.12	$ 47.07	$ 54.03	$ 32.37	36,070,000	38.86	$ 1,681,944,100	1.27 %	$0.600000	$ 1.20	
optimum	mtn	-0.93%	46.63 ( 4:15 pm edt)	46.32	-0.44	80,345	46.69	46.12	47.07	53.84	32.37	36.07m	38.2	1.7b			1.22	
paidcontent	mtn	-0.9348%	46.63 usd	46.32	-0.4400	80,345	46.69	46.12	47.07	54.03	32.37	36,069,843						
pc-quote	mtn	-0.93%	46.63	46.32	-0.44	80,345	46.69	46.12	47.07	54.03	32.37	36,410,358	37.06299	1,697,815,000		0.15		
personal-wealth-biz	mtn	-0.93%	46.63	46.38	-0.44	80,345	46.69	46.12	47.07	54.03	32.37		37.09		0.32	0.15	1.269	
predictwallstreet	mtn	-0.93%	46.63		-0.44	80,345												
raymond-james	mtn	-0.93	46.63	46.32	-0.44	80,345	46.69	46.12	46.63	54.03	32.37		35.87				1.30	
renewable-energy-world	mtn	-0.9348%	46.63 usd	46.32	-0.4400	80,345	46.69	46.12	47.07	54.03	32.37	36,069,843						
screamingmedia	mtn	-0.93%	$	open: 46.32	-0.44	1,125	$46.69	$46.12	$47.07	$54.03	$32.37		36.99	$2.02b		0.15	1.26	
scroli	mtn	%	mtn			0												
simple-stock-quotes	mtn	-0.93%	last trade: 46.63		change: -0.440								p/e ratio: 37.09					
smartmoney	mtn	(-0.93%)	46.63	$46.32	-0.44	80,345	$46.69	$46.12	$47.07	$54.03	$32.37			1,697,700	1.27%	$0.15		
stocknod	mtn	-0.9348%	46.63 usd	46.32	-0.4400	80,345	46.69	46.12	47.07	54.03	32.37	36,069,843						
stockpickr	mtn	-0.93%	$46.63 -0.44 | -0.93%	46.32	-0.44	80.35k	46.69	46.12	47.07	54.03	32.37							
stocksmart	mtn	.0 %	$46.5	52.39	0	22,670	48.2	46.48										
stocktwits	mtn	-0.94%	46.63		-0.44													
streetinsider-com	mtn	0.93%	46.63	$46.32	-0.44	80,345	$46.69	$46.12	$47.07	$53.84	$32.37		38.22				$1.22	
thecramerreport	mtn		46.63	46.38	-0.44	80345	46.69	46.12										
thestree	mtn	-0.93%	$46.63	46.32	-0.44	80345	46.69	46.12	47.07	-54.03	32.37	3.6069843e7		1.677857634e9				
tickerspy	mtn	-0.93%	$46.63	46.32	-0.44	80,345	46.69	46.12	47.07	54.03	32.37		37.1	1.6b	1.27%	$0.15		
tmx-quotemedia	mtn	-0.93%	46.630	46.320	-0.440	80,345	46.690	46.120	47.070	54.030	32.370	36,069,843	38.60	1,681,936,779	1.287	0.150 usd	1.22	
updown	mtn	-0.93%	$46.63	$46.32	-$0.44	79,220	$46.69	$46.12	$47.07	$54.03	$32.37	36.00b	36.49	$1.69b			1.29	
wallstreetsurvivor	mtn	-0.93%	46.63	46.32	-0.44	79,220	46.69	46.12		54.03	32.37		38.60	$2b	1.30%		0.83	
yahoo-finance	mtn	0.93%	46.63	46.38	0.44	80,345	46.69	46.12	47.07	54.03	32.37		36.75	1.68b	1.30%	0.60	1.27	
ycharts-com	mtn	-0.93%	46.63		-0.44					54.03	32.37		37.60	1.68b	1.31%		1.24	
zacks	mtn	(-0.93%)	46.63		-0.44	vol.  80,345	46.69	46.12		54.03	32.37		34.36	1.70 b	1.27	0.60	1.37	
advfn	te	-0.26	19.17	19.04	-0.05	1353075	19.19	19.02										
barchart	te	-0.26%	19.17	19.04	-0.05	1,353,075	19.19	19.02	19.22	19.44	15.17		16.18	$4.12 b	4.51%	$0.86	+1.09	
barrons	te	0.26%	19.17	19.04	-0.05	1.352m	19.19	19.02				214.80 million		$4.10 billion	4.49%	$0.22		
bloomberg	te	-0.260%	19.170	19.040	-0.050	1,353,075	19.190	19.020		19.66	15.79	214.937mil	16.246	4,120.339mil	4.325	0.215 regular cash	1.180	
boston-com	te	-0.2601%	19.17 usd	19.04	-0.0500	1,353,075	19.19	19.02	19.22	19.66	15.12	214,936,829						
bostonmerchant	te	-0.2601%	19.17 usd	19.04	-0.0500	1,353,075	19.19	19.02	19.22	19.66	15.12	214,936,829						
business-insider	te	-0.2601%	19.17 usd	19.04	-0.0500	1,353,075	19.19	19.02	19.22	19.66	15.12	214,936,829						
chron	te	-0.2601%	19.17 usd	19.04	-0.0500	1,351,756	19.19	19.02	19.22	19.66	15.12	214,936,829						
cio-com	te	-0.26%	19.17 usd	19.04	-0.0500	1,351,756	19.19	19.02	19.22	19.66	15.12	214,936,829	17.59	4b	4.5	0.86		
cnn-money	te	-0.26%	19.17	19.04	-0.05	1,343,356	19.19	19.02	19.22				17.6	$4.1b	4.49%			
easystockalterts	te	-0.26%	19.17	19.04	-0.05	1351656	19.19	19.02	19.22	19.66	15.27		17.59				1.09	
eresearch-fidelity-com	te	-0.26%	19.1700	19.0400	-0.0500	1,351,756	19.1900	19.0200	19.2200	19.6600	15.7900	214,937,000	17.63	$4.13b	4.47%	$0.215000		
finance-abc7-com	te	-0.2601%	19.17 usd	19.04	-0.0500	1,351,756	19.19	19.02	19.22	19.66	15.12	214,936,829						
finance-abc7chicago-com	te	-0.2601%	19.17 usd	19.04	-0.0500	1,351,756	19.19	19.02	19.22	19.66	15.12	214,936,829						
financial-content	te	-0.2601%	19.17 usd	19.04	-0.0500	1,351,756	19.19	19.02	19.22	19.66	15.12	214,936,829						
finapps-forbes-com	te	-0.3%	$19.17	19.04	-0.05	1,351,756	19.19	19.02	19.22	19.66	15.79	215 mil	17.6	4 bil	4.5	0.86	1.09	
finviz	te	-0.26%	19.17			1,351,756			19.22	-1.39%	27.21%	214.94m	17.63	4.13b		0.86	1.09	
fool	te	-0.26%	$19.17	$19.04	-0.05	1,351,756	$19.19	$19.02	$19.22	$19.66	$15.79		17.60	$4.12b	5.10%	0.86		
foxbusiness	te		$19.17		-0.05	1,353,975			$19.22									
google-finance	te	(-0.26%)	19.17	19.04	-0.05	1.35m	19.19	19.02		19.66	15.79	214.94m	17.67	4.12b	4.49	0.22	1.09	
howthemarketworks	te	-0.26%	19.17	19.04	-0.05	1,351,756	19.19	19.02	19.22									
hpcwire	te	-0.2601%	19.17 usd	19.04	-0.0500	1,353,075	19.19	19.02	19.22	19.66	15.12	214,936,829						
insidestocks	te	-0.26%	19.17	19.04	-0.05	1351756	19.19	19.02					price earnings ratio: 17.59					
investopedia	te	-0.26 %	$19.17	19.04	-0.05				19.22									
investorguide	te	-0.26%	19.17	19.04	-0.05		19.19	19.02		19.66	15.79		17.63	4.120b			1.09	
marketintellisearch	te	-0.26 %	$19.17	$19.04	-0.05	1336.40k	$19.19	$19.02	$19.22			214.94m	17.63	4.13b	4.47 %		1.09	
marketwatch	te	-0.26%	$19.13	open: 19.04	-0.05	10,394	$19.19	$19.02	$19.22	$19.66	$15.89			$4.10b	4.49%	0.22		
minyanville	te	-0.2601%	19.17 usd	19.04	-0.0500	1,351,756	19.19	19.02	19.22	19.66	15.12	214,936,829						
msn-money	te	-0.26%	19.17	19.04	-0.05	1.35 mil	19.19	19.02	19.22	19.66	15.79	214.94 mil	17.43	4.13 bil	4.47%	0.86	1.09	
nasdaq-com	te	0.26%	$ 19.17		0.05	1,351,756	$ 19.19	$ 19.02	$ 19.22	$ 19.66	$ 15.79	214,937,000	17.59	$ 4,120,342,290	4.47 %	$0.860000	$ 1.09	
optimum	te	-0.26%	19.17 ( 4:00 pm edt)	19.04	-0.05	1,343,656	19.19	19.02	19.22	19.66	15.27	214.94m	17.6	4.1b	4.49	0.86	1.09	
paidcontent	te	-0.2601%	19.17 usd	19.04	-0.0500	1,351,756	19.19	19.02	19.22	19.66	15.12	214,936,829						
pc-quote	te	-0.26%	19.17	19.04	-0.05	1,353,975	19.19	19.02	19.22	19.66	15.79	215,497,600	17.47273	4,131,089,000		0.215		
personal-wealth-biz	te	-0.26%	19.17	19.04	-0.05	1,353,975	19.19	19.02	19.22	19.66	15.79		17.63		4.32	0.83	1.09	
predictwallstreet	te	-0.26%	19.17		-0.05	1,351,756												
raymond-james	te	-0.26	19.17	19.04	-0.05	1,347,956	19.19	19.02	19.17	19.66	15.79		17.43				1.10	
renewable-energy-world	te	-0.2601%	19.17 usd	19.04	-0.0500	1,351,756	19.19	19.02	19.22	19.66	15.12	214,936,829						
screamingmedia	te	-0.26%	$	open: 19.04	-0.05	9,075	$19.19	$19.02	$19.22	$19.66	$15.89			$4.10b	4.49%	0.22		
scroli	te	-0.26%	te 19.17	19.04	-0.05	1,160,239	19.19	19.02	19.22	19.66	15.79		17.67				1.09	
simple-stock-quotes	te	-0.26%	last trade: 19.17		change: -0.050								p/e ratio: 17.63					
smartmoney	te	(-0.26%)	19.17	$19.04	-0.05	1,351,756	$19.19	$19.02	$19.22	$19.66	$15.79			4,131,100	4.47%	$0.22		
stocknod	te	-0.2601%	19.17 usd	19.04	-0.0500	1,351,756	19.19	19.02	19.22	19.66	15.12	214,936,829						
stockpickr	te	-0.26%	$19.17 -0.05 | -0.26%	19.04	-0.05	1.35m	19.19	19.02	19.22	19.66	15.79							
stocksmart	te	.0 %	$18.895	17.72	0	236,488	19.16	18.86										
stocktwits	te	-0.21%	19.18		-0.04													
streetinsider-com	te	0.26%	19.17	$19.04	-0.05	1,351,756	$19.19	$19.02	$19.22	$19.66	$15.27		17.59				$1.09	
thecramerreport	te		19.17	19.04	-0.05	1353075	19.19	19.02										
thestree	te	-0.26%	$19.17	19.04	-0.05	1351756	19.19	19.02	19.22	-19.66	15.79	2.14936829e8		4.103144066e9				
tickerspy	te	-0.26%	$19.17	19.04	-0.05	1,351,756	19.19	19.02	19.22	19.66	15.79		17.5	4.1b	4.47%	$0.21		
tmx-quotemedia	te	-0.26%	19.170	19.040	-0.050	1,353,975	19.190	19.020	19.220	19.660	15.790	214,936,829	17.60	4,120,339,012	4.475	0.215 usd	1.09	
updown	te	-0.26%	$19.17	$19.04	-$0.05	1,343,356	$19.19	$19.02	$19.22	$19.66	$15.79	214.93b	17.41	$4.13b			1.10	
wallstreetsurvivor	te	-0.26%	19.17	19.04	-0.05	1,351,756	19.19	19.02		19.66	15.96		17.60	$4b	4.50%	0.82 -	1.11	
yahoo-finance	te	0.26%	19.17	19.04	0.05	1,351,756	19.19	19.02	19.22	19.66	15.79		17.59	4.12b	4.50%	0.86	1.09	
ycharts-com	te	-0.21%	19.18		-0.04					19.66	15.27		17.60	4.12b	4.61%		1.09	
zacks	te	(-0.26%)	19.17		-0.05	vol.  1,351,756	19.19	19.02		19.66	15.27		16.29	4.13 b	4.47	0.86	1.18	
advfn	klac	-0.66	42.25	42.01	-0.28	3080124	42.43	41.62										
barchart	klac	-0.66%	42.25	42.01	-0.28	2,738,050	42.43	41.62	42.53	51.54	27.27		9.69	$7.07 b	2.52%	$1.00	+3.88	
barrons	klac	0.66%	42.25	42.01	-0.28	3.048m	42.43	41.62				173.03 million		$6.67 billion	2.37%	$0.25		
bloomberg	klac	-0.658%	42.250	42.010	-0.280	3,004,706	42.430	41.620		51.83	27.75	167.903mil	10.406	7,093.903mil	2.376	0.250 regular cash	4.060	
boston-com	klac	-0.6584%	42.25 usd	42.01	-0.2800	3,078,824	42.43	41.62	42.53	51.83	27.02	167,903,024						
bostonmerchant	klac	-0.6584%	42.25 usd	42.01	-0.2800	3,078,824	42.43	41.62	42.53	51.83	27.02	167,903,024						
business-insider	klac	-0.6584%	42.25 usd	42.01	-0.2800	3,078,824	42.43	41.62	42.53	51.83	27.02	167,903,024						
chron	klac	-0.6584%	42.25 usd	42.01	-0.2800	3,051,605	42.43	41.62	42.53	51.83	27.02	167,903,024						
cio-com	klac	-0.66%	42.25 usd	42.01	-0.2800	3,051,605	42.43	41.62	42.53	51.83	27.02	167,903,024	10.89	7b	2.4	1		
cnn-money	klac	-0.66%	42.25	42.01	-0.28	3,052,805	42.43	41.62	42.53				10.9	$7.1b	2.37%			
easystockalterts	klac	-0.67%	42.25	42.01	-0.28	3051484	42.43	41.62	42.53	51.83	27.18		10.89				3.88	
eresearch-fidelity-com	klac	-0.66%	42.2500	42.0100	-0.2800	3,052,905	42.4300	41.6200	42.5300	51.8300	27.7500	167,903,000	10.96	$7.14b	2.35%	$0.250000		
finance-abc7-com	klac	-0.6584%	42.25 usd	42.01	-0.2800	3,051,605	42.43	41.62	42.53	51.83	27.02	167,903,024						
finance-abc7chicago-com	klac	-0.6584%	42.25 usd	42.01	-0.2800	3,051,605	42.43	41.62	42.53	51.83	27.02	167,903,024						
financial-content	klac	-0.6584%	42.25 usd	42.01	-0.2800	3,051,605	42.43	41.62	42.53	51.83	27.02	167,903,024						
finapps-forbes-com	klac	-0.7%	$42.25	42.01	-0.28	3,052,905	42.43	41.62	42.53	51.83	27.75	168 mil	10.9	7 bil	2.4	1.00	3.88	
finviz	klac	-0.66%	42.25			3,052,105			42.53	-18.02%	54.96%	167.90m	10.93	7.14b		1.00	3.89	
fool	klac	-0.66%	$42.25	$42.01	-0.28	3,052,905	$42.43	$41.62	$42.53	$51.83	$27.75		10.50	$7.09b	2.00%	1.00		
foxbusiness	klac		$42.25		-0.28	3,089,508			$42.53									
google-finance	klac	(-0.66%)	42.25	42.01	-0.28	3.05m	42.43	41.62		51.83	27.75	167.90m	10.87	7.09b	2.37	0.25	3.89	
howthemarketworks	klac	-0.658%	42.25	42.01	-0.28	3,051,605	42.43	41.62	42.53									
hpcwire	klac	-0.6584%	42.25 usd	42.01	-0.2800	3,078,824	42.43	41.62	42.53	51.83	27.02	167,903,024						
insidestocks	klac	-0.66%	42.25	42.01	-0.28	2644292	42.43	41.62					price earnings ratio: 10.30					
investopedia	klac	-0.66 %	$42.25	42.01	-0.28				42.53									
investorguide	klac	-0.66%	42.25	42.01	-0.28		42.43	41.63		51.83	27.75		10.93	7.094b			3.89	
marketintellisearch	klac	-0.63 %	$42.26	$42.01	-0.27	3003.60k	$42.43	$41.62	$42.53			167.90m	10.93	7.14b	2.35 %		3.89	
marketwatch	klac	-0.66%	$42.24	open: 42.01	-0.28	12,296	$42.43	$41.62	$42.53	$51.83	$27.75		10.92	$6.67b	2.37%	0.25	3.87	
minyanville	klac	-0.6584%	42.25 usd	42.01	-0.2800	3,051,605	42.43	41.62	42.53	51.83	27.02	167,903,024						
msn-money	klac	-0.66%	42.25	42.01	-0.28	3.05 mil	42.43	41.62	42.53	51.83	27.75	167.90 mil	10.86	7.14 bil	2.35%	1.00	3.89	
nasdaq-com	klac	0.66%	$ 42.25	$ 42.01	0.28	3,052,805	$ 42.43	$ 41.62	$ 42.53	$ 51.83	$ 27.75	167,903,000	10.89	$ 7,093,901,750	2.35 %	$1.000000	$ 3.88	
optimum	klac	-0.68%	42.24 ( 4:00 pm edt)	42.01	-0.29	2,988,286	42.43	41.62	42.53	51.83	27.18	167.90m	10.9	7.1b	2.37	1.00	3.88	
paidcontent	klac	-0.6584%	42.25 usd	42.01	-0.2800	3,051,605	42.43	41.62	42.53	51.83	27.02	167,903,024						
pc-quote	klac	-0.66%	42.25	42.01	-0.28	3,090,527	42.43	41.62	42.53	51.83	27.75	169,015,730	10.93316	7,140,915,000		0.25		
personal-wealth-biz	klac	-0.66%	42.25	42.01	-0.28	3,088,708	42.39	41.71	42.53	51.83	27.75		10.93		1.76	0.75	3.89	
predictwallstreet	klac	-1.48%	41.90		-0.63	1,312,806												
raymond-james	klac	-0.66	42.25	42.01	-0.28	3,052,905	42.43	41.62	42.25	51.83	27.75		10.67				3.96	
renewable-energy-world	klac	-0.6584%	42.25 usd	42.01	-0.2800	3,051,605	42.43	41.62	42.53	51.83	27.02	167,903,024						
screamingmedia	klac	-0.66%	$	open: 42.01	-0.28	12,296	$42.43	$41.62	$42.53	$51.83	$27.75		10.92	$6.67b	2.37%	0.25	3.87	
scroli	klac	-0.66%	klac 42.25	42.01	-0.28	2,836,789	42.43	41.62	42.53	51.83	27.75		10.87				3.89	
simple-stock-quotes	klac	-0.66%	last trade: 42.25		change: -0.280								p/e ratio: 10.93					
smartmoney	klac	(-0.66%)	42.25	$42.01	-0.28	3,052,905	$42.43	$41.62	$42.53	$51.83	$27.75			7,140,900	2.35%	$0.25		
stocknod	klac	-0.6584%	42.25 usd	42.01	-0.2800	3,051,605	42.43	41.62	42.53	51.83	27.02	167,903,024						
stockpickr	klac	-0.66%	$42.25 -0.28 | -0.66%	42.01	-0.28	3.05m	42.43	41.62	42.53	51.83	27.75							
stocksmart	klac	.0 %	$41.395	39.14	0	410,349	43.43	41.23										
stocktwits	klac	-0.68%	42.24		-0.29													
streetinsider-com	klac	0.66%	42.25	$42.01	-0.28	3,051,484	$42.43	$41.62	$42.53	$51.83	$27.18		10.89				$3.88	
thecramerreport	klac		42.25	42.01	-0.28	3079324	42.39	41.71										
thestree	klac	-0.66%	$42.25	42.01	-0.28	3052905	42.43	41.62	42.53	-51.83	27.75	1.67903024e8		6.672466174e9				
tickerspy	klac	-0.66%	$42.25	42.01	-0.28	3,052,784	42.43	41.62	42.53	51.83	27.75		10.9	7.1b	2.35%	$0.25		
tmx-quotemedia	klac	-0.66%	42.250	42.010	-0.280	3,089,508	42.430	41.620	42.530	51.830	27.750	167,903,024	11.00	7,093,902,764	2.351	0.250 usd	3.88	
updown	klac	-0.66%	$42.25	$42.01	-$0.28	3,047,684	$42.43	$41.62	$42.53	$51.83	$27.75	167.90b	10.75	$7.14b			3.96	
wallstreetsurvivor	klac	-0.66%	42.25	42.01	-0.28	3,051,605	42.43	41.62		51.83	27.75		11.00	$7b	2.40%	0.60 -	1.23	
yahoo-finance	klac	0.66%	42.25	42.01	0.28	3,052,105	42.43	41.71	42.53	51.83	27.75		10.86	7.09b	2.50%	1.00	3.89	
ycharts-com	klac	-0.68%	42.24		-0.29					51.83	27.18		10.91	7.06b	2.52%		3.87	
zacks	klac	(-0.66%)	42.25		-0.28	vol.  3,052,805	42.43	41.62		51.83	27.18		10.37	7.14 b	2.35	1.00	4.1	
advfn	fst	-2.06	23.74	23.96	-0.5	5770734	24.21	23.6										
barchart	fst	-2.06%	23.74	23.96	-0.50	5,770,534	24.21	23.60	24.24	40.23	23.60		17.22	$2.70 b			+1.01	
barrons	fst	2.06%	23.74	23.96	-0.50	5.758m	24.21	23.60				111.50 million		$3.19 billion	fst has not issued dividends in more than 1 year.			
bloomberg	fst	-2.063%	23.740	23.960	-0.500	5,770,534	24.210	23.600		40.23	23.60	113.637mil	16.718	2,697.739mil			1.420	
boston-com	fst	-2.063%	23.74 usd	23.96	-0.5000	5,770,534	24.21	23.60	24.24	40.23	23.90	113,636,861						
bostonmerchant	fst	-2.063%	23.74 usd	23.96	-0.5000	5,770,534	24.21	23.60	24.24	40.23	23.90	113,636,861						
business-insider	fst	-2.063%	23.74 usd	23.96	-0.5000	5,770,534	24.21	23.60	24.24	40.23	23.90	113,636,861						
chron	fst	-2.063%	23.74 usd	23.96	-0.5000	5,770,534	24.21	23.60	24.24	40.23	23.90	113,636,861						
cio-com	fst	-2.06%	23.74 usd	23.96	-0.5000	5,770,534	24.21	23.60	24.24	40.23	23.90	113,636,861	23.74	3b				
cnn-money	fst	-2.06%	23.74	23.96	-0.50	5,765,294	24.21	23.60	24.24				23.7	$2.7b				
easystockalterts	fst	-2.09%	23.74	23.96	-0.50	5765606	24.21	23.60	24.24	40.23	23.90		23.74				1.00	
eresearch-fidelity-com	fst	-2.06%	23.7400	23.9600	-0.5000	5,770,534	24.2100	23.6000	24.2400	40.2300	23.9000	113,637,000	24.24	$2.75b				
finance-abc7-com	fst	-2.063%	23.74 usd	23.96	-0.5000	5,770,534	24.21	23.60	24.24	40.23	23.90	113,636,861						
finance-abc7chicago-com	fst	-2.063%	23.74 usd	23.96	-0.5000	5,770,534	24.21	23.60	24.24	40.23	23.90	113,636,861						
financial-content	fst	-2.063%	23.74 usd	23.96	-0.5000	5,770,534	24.21	23.60	24.24	40.23	23.90	113,636,861						
finapps-forbes-com	fst	-2.1%	$23.74	23.96	-0.50	5,770,534	24.21	23.60	24.24	40.23	23.90	114 mil	23.7	3 bil	0.0	0.00	1.00	
finviz	fst	-2.06%	23.74			5,772,166			24.24	-40.99%	-0.67%	113.64m	24.00	2.75b			1.01	
fool	fst	-2.06%	$23.74	$23.96	-0.50	5,770,534	$24.21	$23.60	$24.24	$40.23	$23.90		28.20	$2.70b				
foxbusiness	fst		$23.74		-0.50	5,773,793			$24.24									
google-finance	fst	(-2.06%)	23.74	23.96	-0.50	5.77m	24.21	23.60		40.23	23.60	113.64m	23.52	2.70b			1.01	
howthemarketworks	fst	-2.063%	23.74	23.96	-0.5	5,770,534	24.21	23.6	24.24									
hpcwire	fst	-2.063%	23.74 usd	23.96	-0.5000	5,770,534	24.21	23.60	24.24	40.23	23.90	113,636,861						
insidestocks	fst	-2.06%	23.74	23.96	-0.50	5770534	24.21	23.60					price earnings ratio: 16.72					
investopedia	fst	-2.06 %	$23.74	23.96	-0.50				24.24									
investorguide	fst	-2.06%	23.74	23.96	-0.50		24.21	23.60		40.23	23.90		23.95	2.644b			1.012	
marketintellisearch	fst	-2.06 %	$23.74	$23.96	-0.50	5666.40k	$24.21	$23.60	$24.24			113.64m	24.00	2.75b	0.0 %		1.01	
marketwatch	fst	-2.06%	$23.74	open: 23.96	-0.50	13,993	$24.21	$23.60	$24.24	$40.23	$23.60		22.98	$3.19b			1.03	
minyanville	fst	-2.063%	23.74 usd	23.96	-0.5000	5,770,534	24.21	23.60	24.24	40.23	23.90	113,636,861						
msn-money	fst	-2.06%	23.74	23.96	-0.50	5.77 mil	24.21	23.60	24.24	40.23	23.90	113.64 mil	23.74	2.75 bil			1.01	
nasdaq-com	fst	2.06%	$ 23.74		0.50	5,765,606	$ 24.21	$ 23.60	$ 24.24	$ 40.23	$ 23.90	113,637,000	23.5	$ 2,697,742,380			$ 1.01	
optimum	fst	-2.06%	23.74 ( 4:03 pm edt)	23.96	-0.50	5,765,606	24.21	23.60	24.24	40.23	23.90	113.64m	23.7	2.7b			1.00	
paidcontent	fst	-2.063%	23.74 usd	23.96	-0.5000	5,770,534	24.21	23.60	24.24	40.23	23.90	113,636,861						
pc-quote	fst	-2.06%	23.74	23.96	-0.50	5,772,718	24.21	23.6	24.24	40.23	23.90	116,005,855	24.24	2,753,979,000				
personal-wealth-biz	fst	-2.06%	23.74	23.96	-0.50	5,773,793	24.21	23.60	24.24	40.23	23.90		23.95			0.00	1.012	
predictwallstreet	fst	-2.06%	23.74		-0.50	5,770,534												
raymond-james	fst	-2.06	23.74	23.96	-0.50	5,762,484	24.21	23.60	23.74	40.23	23.90		23.51				1.01	
renewable-energy-world	fst	-2.063%	23.74 usd	23.96	-0.5000	5,770,534	24.21	23.60	24.24	40.23	23.90	113,636,861						
screamingmedia	fst	-2.06%	$	open: 23.96	-0.50	13,993	$24.21	$23.60	$24.24	$40.23	$23.60		22.98	$3.19b			1.03	
scroli	fst	%	fst			0												
simple-stock-quotes	fst	-2.06%	last trade: 23.74		change: -0.500								p/e ratio: 23.95					
smartmoney	fst	(-2.06%)	23.74	$23.96	-0.50	5,770,534	$24.21	$23.60	$24.24	$40.23	$23.90			2,754,600	0.00%	$0.00		
stocknod	fst	-2.063%	23.74 usd	23.96	-0.5000	5,770,534	24.21	23.60	24.24	40.23	23.90	113,636,861						
stockpickr	fst	-2.06%	$23.74 -0.50 | -2.06%	23.96	-0.50	5.77m	24.21	23.60	24.24	40.23	23.90							
stocksmart	fst	.0 %	$30.04	38	0	244,001	31.395	29.95										
stocktwits	fst	-2.12%	23.73		-0.52													
streetinsider-com	fst	2.06%	23.74	$23.96	-0.5	5,770,534	$24.21	$23.60	$24.24	$40.23	$23.90		23.74				$1.00	
thecramerreport	fst		23.74	23.96	-0.50	5770534	24.21	23.60										
thestree	fst	-2.06%	$23.74	23.96	-0.5	5770534	24.21	23.6	24.24	-40.23	23.9	1.13636861e8		3.189786688e9				
tickerspy	fst	-2.06%	$23.74	23.96	-0.50	5,770,534	24.21	23.60	24.24	40.23	23.90		24.2	2.7b	0.00%	$0.00		
tmx-quotemedia	fst	-2.06%	23.740	23.960	-0.500	5,773,793	24.210	23.600	24.240	40.230	23.900	113,636,861	24.20	2,697,739,080			1.00	
updown	fst	-2.06%	$23.74	$23.96	-$0.50	5,757,659	$24.21	$23.60	$24.24	$40.23	$23.90	113.63b	23.40	$2.75b			1.04	
wallstreetsurvivor	fst	-2.06%	23.74	23.96	-0.50	5,770,534	24.21	23.60		40.23	23.90		24.20	$3b			2.00	
yahoo-finance	fst	2.06%	23.74	23.96	0.50	5,772,166	24.19	23.60	24.24	40.23	23.60		23.46	2.64b			1.01	
ycharts-com	fst	-2.08%	23.73		-0.51					40.23	23.92		23.73	2.70b	0.00%		1.00	
zacks	fst	(-2.06%)	23.74		-0.50	vol.  5,770,534	24.21	23.60		40.23	23.60		14.87	2.75 b	0.00	0.00	1.63	
advfn	belfb	-2.91	21.0	21.33	-0.63	14130	21.56	20.66										
barchart	belfb	-2.91%	21.00	21.37	-0.63	16,084	21.56	20.66	21.63	26.68	16.38		10.69	$45.57 m	1.28%	$0.28	+1.44	
barrons	belfb	2.91%	21.00	21.33	-0.63	13,830	21.56	20.66				11.68 million		$258.24 million	1.33%	$0.07		
bloomberg	belfb	-2.913%	21.000	21.330	-0.630	14,130	21.560	20.660		26.77	16.61	9.520mil	8.300	249.259mil	1.333	0.070 regular cash	2.530	
boston-com	belfb	-2.913%	21.00 usd	21.33	-0.6300	14,130	21.56	20.66	21.63	26.77	16.27	9,519,543						
bostonmerchant	belfb	-2.913%	21.00 usd	21.33	-0.6300	14,130	21.56	20.66	21.63	26.77	16.27	9,519,543						
business-insider	belfb	-2.913%	21.00 usd	21.33	-0.6300	14,130	21.56	20.66	21.63	26.77	16.27	9,519,543						
chron	belfb	-2.913%	21.00 usd	21.33	-0.6300	13,830	21.56	20.66	21.63	26.77	16.27	9,519,543						
cio-com	belfb	-2.91%	21.00 usd	21.33	-0.6300	13,830	21.56	20.66	21.63	26.77	16.27	9,519,543	14.58	200m	1.3	0.28		
cnn-money	belfb	-2.91%today&rsquo;s change	21.00data as of 4:00pm et	21.33	-0.63	13,830	21.56	20.66	21.63				14.6	$199.9m	1.33%			
easystockalterts	belfb	-2.95%	21.00	21.33	-0.63	13830	21.56	20.66	21.63	26.77	16.32		14.58				1.44	
eresearch-fidelity-com	belfb	-2.91%	21.0000	21.3300	-0.6300	13,830	21.5600	20.6600	21.6300	26.7700	16.6100	9,520,000	15.02	$205.92m	1.29%	$0.070000		
finance-abc7-com	belfb	-2.913%	21.00 usd	21.33	-0.6300	13,830	21.56	20.66	21.63	26.77	16.27	9,519,543						
finance-abc7chicago-com	belfb	-2.913%	21.00 usd	21.33	-0.6300	13,830	21.56	20.66	21.63	26.77	16.27	9,519,543						
financial-content	belfb	-2.913%	21.00 usd	21.33	-0.6300	13,830	21.56	20.66	21.63	26.77	16.27	9,519,543						
finapps-forbes-com	belfb	-2.9%	$21.00	21.33	-0.63	13,830	21.56	20.66	21.63	26.77	16.61	10 mil	14.4	200 mil	1.3	0.28	1.46	
finviz	belfb	-2.91%	21.00			13,830			21.63	-21.28%	28.24%	11.69m	15.02	252.85m		0.28	1.44	
fool	belfb	-2.91%	$21.00	$21.33	-0.63	10,164	$21.56	$20.66	$21.63	$26.77	$16.61		15.20	$245.58m	1.50%	0.28		
foxbusiness	belfb		$21.00		-0.63	15,016			$21.63									
google-finance	belfb	(-2.91%)	21.00	21.33	-0.63	13,830.00	21.56	20.66		26.77	16.61	11.93m	14.56	250.59m	1.14	0.06	1.44	
howthemarketworks	belfb	-2.913%	21	21.33	-0.63	14,130	21.56	20.66	21.63									
hpcwire	belfb	-2.913%	21.00 usd	21.33	-0.6300	14,130	21.56	20.66	21.63	26.77	16.27	9,519,543						
insidestocks	belfb	-2.91%	21.00	21.37	-0.63	12846	21.56	20.66										
investopedia	belfb	-2.91 %	$21.00	21.33	-0.63				21.63									
investorguide	belfb	-2.91%	21.00	21.33	-0.63		21.56	20.66		26.77	16.61		14.87	245.6m			1.455	
marketintellisearch	belfb	-2.91 %	$21.00	$21.33	-0.63	16.20k	$21.56	$20.66	$21.63			11.69m	15.02	0.25b	1.29 %		1.44	
marketwatch	belfb	-2.91%	$21.00	open: 21.33	-0.63	886	$21.56	$20.66	$21.63	$26.77	$16.61		10.49	$258.24m	1.33%	0.07	2.00	
minyanville	belfb	-2.913%	21.00 usd	21.33	-0.6300	13,830	21.56	20.66	21.63	26.77	16.27	9,519,543						
msn-money	belfb	-2.91%	21.00	21.33	-0.63	13,830	21.56	20.66	21.63	26.77	16.61		17.80					
nasdaq-com	belfb	2.91%	$ 21	$ 21.33	0.63	13,830	$ 21.56	$ 20.66	$ 21.63	$ 26.77	$ 16.61	9,520,000	14.58	$ 199,920,000	1.29 %	$0.280000	$ 1.44	
optimum	belfb	-2.91%	21.00 ( 4:00 pm edt)	21.33	-0.63	13,830	21.56	20.66	21.63	26.77	16.32	9.52m	14.6	199.9m	1.33	0.28	1.44	
paidcontent	belfb	-2.913%	21.00 usd	21.33	-0.6300	13,830	21.56	20.66	21.63	26.77	16.27	9,519,543						
pc-quote	belfb	-2.91%	21.0	21.33	-0.63	15,016	21.56	20.66	21.63	26.77	16.61	9,812,810	18.33051	206,069,000		0.07		
personal-wealth-biz	belfb	-2.91%	21.00	21.33	-0.63	15,016	21.56	20.66	21.63	26.77	16.61		14.87		1.29	0.28	1.455	
predictwallstreet	belfb	-2.91%	21.00		-0.63	13,830												
raymond-james	belfb	-2.91	21.00	21.33	-0.63	13,830	21.56	20.66	21.00	26.77	16.61		14.58				1.44	
renewable-energy-world	belfb	-2.913%	21.00 usd	21.33	-0.6300	13,830	21.56	20.66	21.63	26.77	16.27	9,519,543						
screamingmedia	belfb	-2.91%	$	open: 21.33	-0.63	2,337	$21.56	$20.66	$21.63	$26.77	$16.61		10.49	$258.24m	1.33%	0.07	2.00	
scroli	belfb	%	belfb			0												
simple-stock-quotes	belfb	-2.91%	last trade: 21.00		change: -0.630								p/e ratio: 14.87					
smartmoney	belfb	(-2.91%)	21.00	$21.33	-0.63	13,830	$21.56	$20.66	$21.63	$26.77	$16.61			205,900	1.29%	$0.07		
stocknod	belfb	-2.913%	21.00 usd	21.33	-0.6300	13,830	21.56	20.66	21.63	26.77	16.27	9,519,543						
stockpickr	belfb	-2.91%	$21.00 -0.63 | -2.91%	21.33	-0.63	13.83k	21.56	20.66	21.63	26.77	16.61							
stocksmart	belfb	.0 %	$19.55	23.89	0	22	19.55	19.55										
stocktwits	belfb	-1.80%	21.24		-0.39													
streetinsider-com	belfb	2.91%	21.00	$21.33	-0.63	13,830	$21.56	$20.66	$21.63	$26.77	$16.32		14.58				$1.44	
thecramerreport	belfb		21.00	21.33	-0.63	14130	21.56	20.66										
thestree	belfb	-2.91%	$21.0	21.33	-0.63	13830	21.56	20.66	21.63	-26.77	16.61	1.1694455e7		2.06954865e8				
tickerspy	belfb	-2.91%	$21.00	21.33	-0.63	13,830	21.56	20.66	21.63	26.77	16.61		18.3	252.9m	1.29%	$0.07		
tmx-quotemedia	belfb	-2.91%	21.000	21.330	-0.630	15,016	21.560	20.660	21.630	26.770	16.610	11,694,455	15.00	245,583,555	1.294	0.070 usd	1.44	
updown	belfb	-2.91%	$21.00	$21.33	-$0.63	13,830	$21.56	$20.66	$21.63	$26.77	$16.61	11.69b	14.87	$253m			1.45	
wallstreetsurvivor	belfb	-2.91%	21.00	21.33	-0.63	13,830	21.56	20.66		26.77	17.28		15.00	$206m	1.30%	0.28 -	1.17	
yahoo-finance	belfb	2.91%	21.00	21.33	0.63	13,830	21.56	20.66	21.63	26.77	16.61		14.43	245.57m	1.30%	0.28	1.46	
ycharts-com	belfb	-1.98%	21.24		-0.43					26.77	16.32		7.45	46.09m	1.43%		2.85	
zacks	belfb	(-2.91%)	21.00		-0.63	vol.  13,830	21.56	20.66		26.77	16.32		10.6	47.04 m	1.29	0.28	2.04	
advfn	sptn	-0.91	20.73	20.69	-0.19	122281	21.1	20.51										
barchart	sptn	-0.91%	20.73	20.69	-0.19	132,214	21.10	20.51	20.92	21.37	12.59		14.94	$469.33 m	1.25%	$0.26	+1.42	
barrons	sptn	0.91%	20.73	20.69	-0.19	122,281	21.10	20.51				22.69 million		$474.06 million	1.25%	$0.06		
bloomberg	sptn	-0.908%	20.730	20.690	-0.190	122,281	21.100	20.510		21.37	12.76	22.835mil	14.296	473.368mil	1.037	0.065 regular cash	1.450	
boston-com	sptn	-0.9082%	20.73 usd	20.69	-0.1900	122,281	21.10	20.51	20.92	21.37	12.76	22,584,538						
bostonmerchant	sptn	-0.9082%	20.73 usd	20.69	-0.1900	122,281	21.10	20.51	20.92	21.37	12.76	22,584,538						
business-insider	sptn	-0.9082%	20.73 usd	20.69	-0.1900	122,281	21.10	20.51	20.92	21.37	12.76	22,584,538						
chron	sptn	-0.9082%	20.73 usd	20.69	-0.1900	122,281	21.10	20.51	20.92	21.37	12.76	22,584,538						
cio-com	sptn	-0.91%	20.73 usd	20.69	-0.1900	122,281	21.10	20.51	20.92	21.37	12.76	22,584,538	14.50	468m	1.3	0.26		
cnn-money	sptn	-0.76%today&rsquo;s change	20.76data as of 3:59pm et	20.69	-0.16	107,568	21.10	20.51	20.92				14.5	$468.9m	1.25%			
easystockalterts	sptn	-0.92%	20.73	20.69	-0.19	122281	21.10	20.51	20.92	21.37	12.76		14.50				1.43	
eresearch-fidelity-com	sptn	-0.91%	20.7300	20.6900	-0.1900	122,281	21.1000	20.5100	20.9200	21.3700	12.7550	22,835,000	14.63	$477.71m	1.24%	$0.065000		
finance-abc7-com	sptn	-0.9082%	20.73 usd	20.69	-0.1900	122,281	21.10	20.51	20.92	21.37	12.76	22,584,538						
finance-abc7chicago-com	sptn	-0.9082%	20.73 usd	20.69	-0.1900	122,281	21.10	20.51	20.92	21.37	12.76	22,584,538						
financial-content	sptn	-0.9082%	20.73 usd	20.69	-0.1900	122,281	21.10	20.51	20.92	21.37	12.76	22,584,538						
finapps-forbes-com	sptn	-0.9%	$20.73	20.69	-0.19	122,281	21.10	20.51	20.92	21.37	12.75	23 mil	14.6	473 mil	1.3	0.26	1.42	
finviz	sptn	-0.91%	20.73			122,281			20.92	-2.99%	64.71%	22.83m	14.63	477.60m		0.26	1.43	
fool	sptn	-0.91%	$20.73	$20.69	-0.19	120,376	$21.10	$20.51	$20.92	$21.37	$12.76		14.20	$468.18m	1.40%	0.26		
foxbusiness	sptn		$20.73		-0.19	122,281			$20.92									
google-finance	sptn	(-0.91%)	20.73	20.69	-0.19	122,281.00	21.10	20.51		21.37	12.76	22.58m	14.45	468.18m	1.25	0.06	1.43	
howthemarketworks	sptn	-0.908%	20.73	20.69	-0.19	120,376	21.1	20.51	20.92									
hpcwire	sptn	-0.9082%	20.73 usd	20.69	-0.1900	122,281	21.10	20.51	20.92	21.37	12.76	22,584,538						
insidestocks	sptn	-0.91%	20.73	20.69	-0.19	117176	21.10	20.51					price earnings ratio: 15.13					
investopedia	sptn	-0.91 %	$20.73	20.69	-0.19				20.92									
investorguide	sptn	-0.91%	20.73	20.73	-0.19		21.10	20.51		21.37	12.76		14.73	468.2m			1.42	
marketintellisearch	sptn	-0.91 %	$20.73	$20.73	-0.19	61.50k	$21.10	$20.51	$20.92			22.83m	14.63	0.48b	1.24 %		1.43	
marketwatch	sptn	-0.91%	$20.73	open: 20.69	-0.19	1,805	$21.10	$20.51	$20.92	$21.37	$12.76		14.47	$474.06m	1.25%	0.07	1.43	
minyanville	sptn	-0.9082%	20.73 usd	20.69	-0.1900	122,281	21.10	20.51	20.92	21.37	12.76	22,584,538						
msn-money	sptn	-0.91%	20.73	20.69	-0.19	122,281	21.10	20.51	20.92	21.37	12.76	22.83 mil	14.50	477.71 mil	1.24%	0.26	1.42	
nasdaq-com	sptn	0.91%	$ 20.73	$ 20.69	0.19	122,281	$ 21.10	$ 20.51	$ 20.92	$ 21.37	$ 12.755	22,585,000	14.6	$ 468,187,050	1.24 %	$0.260000	$ 1.42	
optimum	sptn	-0.91%	20.73 ( 4:30 pm edt)	20.69	-0.19	122,281	21.10	20.51	20.92	21.37	12.76	22.58m	14.5	468.2m	1.25	0.26	1.43	
paidcontent	sptn	-0.9082%	20.73 usd	20.69	-0.1900	122,281	21.10	20.51	20.92	21.37	12.76	22,584,538						
pc-quote	sptn	-0.91%	20.73	20.69	-0.19	122,281	21.1	20.51	20.92	21.37	12.76	23,044,293	14.62937	477,708,000		0.065		
personal-wealth-biz	sptn	-0.91%	20.73	20.73	-0.19	122,281	21.10	20.51	20.92	21.37	12.76		14.73		1.03	0.215	1.42	
predictwallstreet	sptn	-0.91%	20.73		-0.19	122,281												
raymond-james	sptn	-0.91	20.73	20.69	-0.19	122,281	21.10	20.51	20.73	21.37	12.76		14.40				1.44	
renewable-energy-world	sptn	-0.9082%	20.73 usd	20.69	-0.1900	122,281	21.10	20.51	20.92	21.37	12.76	22,584,538						
screamingmedia	sptn	-0.91%	$	open: 20.69	-0.19	1,805	$21.10	$20.51	$20.92	$21.37	$12.76		14.47	$474.06m	1.25%	0.07	1.43	
scroli	sptn	%	sptn			0												
simple-stock-quotes	sptn	-0.91%	last trade: 20.73		change: -0.190								p/e ratio: 14.73					
smartmoney	sptn	(-0.91%)	20.73	$20.69	-0.19	122,281	$21.10	$20.51	$20.92	$21.37	$12.76			472,500	1.24%	$0.07		
stocknod	sptn	-0.9082%	20.73 usd	20.69	-0.1900	122,281	21.10	20.51	20.92	21.37	12.76	22,584,538						
stockpickr	sptn	-0.91%	$20.73 -0.19 | -0.91%	20.69	-0.19	122.28k	21.10	20.51	20.92	21.37	12.76							
stocksmart	sptn	.0 %	$18.91	17.13	0	57,410	19	18.38										
stocktwits	sptn	-0.91%	20.73		-0.19													
streetinsider-com	sptn	0.91%	20.73	$20.69	-0.19	122,281	$21.10	$20.51	$20.92	$21.37	$12.76		14.50				$1.43	
thecramerreport	sptn		20.73	20.73	-0.19	122281	21.10	20.51										
thestree	sptn	-0.91%	$20.73	20.69	-0.19	122281	21.1	20.51	20.92	-21.37	12.76	2.2584538e7		4.68855009e8				
tickerspy	sptn	-0.91%	$20.73	20.69	-0.19	122,281	21.10	20.51	20.92	21.37	12.76		14.6	472.4m	1.24%	$0.07		
tmx-quotemedia	sptn	-0.91%	20.730	20.690	-0.190	122,281	21.100	20.510	20.920	21.370	12.755	22,584,538	14.70	468,177,473	1.243	0.065 usd	1.42	
updown	sptn	-0.91%	$20.73	$20.69	-$0.19	119,576	$21.10	$20.51	$20.92	$21.37	$12.76	22.58b	14.63	$472m			1.43	
wallstreetsurvivor	sptn	-0.91%	20.73	20.69	-0.19	120,376	21.10	20.51		21.37	12.76		14.70	$472m	1.20%	0.20 -	1.42	
yahoo-finance	sptn	0.91%	20.73	20.73	0.19	122,281	21.10	20.51	20.92	21.10	12.76		14.60	468.17m	1.30%	0.26	1.42	
ycharts-com	sptn	-1.14%	20.73		-0.24					20.76	12.76		14.60	469.33m	1.42%		1.42	
zacks	sptn	(-0.91%)	20.73		-0.19	vol.  122,281	21.10	20.51		21.37	12.76		15.05	477.71 m	1.24	0.26	1.39	
advfn	fsp	-1.95	13.57	13.46	-0.27	201868	13.78	13.43										
barchart	fsp	-1.95%	13.57	13.46	-0.27	202,100	13.78	13.43	13.84	15.63	10.55		16.36	$1.11 b	5.6%	$0.76	+0.50	
barrons	fsp	1.95%	13.57	13.46	-0.27	198,848	13.78	13.43				79.83 million		$1.11 billion	5.60%	$0.19		
bloomberg	fsp	-1.951%	13.570	13.460	-0.270	202,100	13.780	13.430		15.63	11.00	81.437mil		1,105.106mil	5.601	0.190 regular cash		
boston-com	fsp	-1.951%	13.57 usd	13.46	-0.2700	202,100	13.78	13.43	13.84	15.63	10.99	81,437,405						
bostonmerchant	fsp	-1.951%	13.57 usd	13.46	-0.2700	202,100	13.78	13.43	13.84	15.63	10.99	81,437,405						
business-insider	fsp	-1.951%	13.57 usd	13.46	-0.2700	202,100	13.78	13.43	13.84	15.63	10.99	81,437,405						
chron	fsp	-1.951%	13.57 usd	13.46	-0.2700	202,100	13.78	13.43	13.84	15.63	10.99	81,437,405						
cio-com	fsp	-1.95%	13.57 usd	13.46	-0.2700	202,100	13.78	13.43	13.84	15.63	10.99	81,437,405	61.68	1b	5.7	0.76		
cnn-money	fsp	-1.95%today&rsquo;s change	13.57data as of 4:00pm et	13.46	-0.27	202,100	13.78	13.43	13.84				61.7	$1.1b	5.60%			
easystockalterts	fsp	-2.01%	13.57	13.46	-0.27	202100	13.78	13.43	13.84	15.63	11.00		61.68				0.22	
eresearch-fidelity-com	fsp	-1.95%	13.5700	13.4600	-0.2700	202,100	13.7800	13.4300	13.8400	15.6299	11.0000	81,437,000	59.04	$1.13b	5.49%	$0.190000		
finance-abc7-com	fsp	-1.951%	13.57 usd	13.46	-0.2700	202,100	13.78	13.43	13.84	15.63	10.99	81,437,405						
finance-abc7chicago-com	fsp	-1.951%	13.57 usd	13.46	-0.2700	202,100	13.78	13.43	13.84	15.63	10.99	81,437,405						
financial-content	fsp	-1.951%	13.57 usd	13.46	-0.2700	202,100	13.78	13.43	13.84	15.63	10.99	81,437,405						
finapps-forbes-com	fsp	-2.0%	$13.57	13.46	-0.27	202,100	13.78	13.43	13.84	15.62	11.00	81 mil	27.1	1 bil	5.6	0.76	0.50	
finviz	fsp	-1.95%	13.57			202,100			13.84	-11.97%	30.43%	81.44m	59.00	1.11b		0.76	0.23	
fool	fsp	-1.95%	$13.57	$13.46	-0.27	198,848	$13.78	$13.43	$13.84	$15.63	$11.00		26.20	$1.11b	6.00%	0.76		
foxbusiness	fsp		$13.57		-0.27	202,100			$13.84									
google-finance	fsp	(-1.95%)	13.57	13.46	-0.27	202,100.00	13.78	13.43		15.63	11.00	81.44m	59.66	1.11b	5.60	0.19	0.23	
howthemarketworks	fsp	-1.951%	13.57	13.46	-0.27	198,848	13.78	13.43	13.84									
hpcwire	fsp	-1.951%	13.57 usd	13.46	-0.2700	202,100	13.78	13.43	13.84	15.63	10.99	81,437,405						
insidestocks	fsp	-1.95%	13.57	13.46	-0.27	198848	13.78	13.43										
investopedia	fsp	-1.95 %	$13.57	13.46	-0.27				13.84									
investorguide	fsp	-1.95%	13.57	13.46	-0.27		13.78	13.43		15.63	11.00		26.87	1.105b			0.515	
marketintellisearch	fsp	-1.95 %	$13.57	$13.46	-0.27	211.40k	$13.78	$13.43	$13.84			81.44m	60.17	1.13b	5.49 %		0.23	
marketwatch	fsp	-1.95%	$13.57	open: 13.46	-0.27	3,484	$13.78	$13.43	$13.84	$15.63	$11.00		54.43	$1.11b	5.60%	0.19	0.25	
minyanville	fsp	-1.951%	13.57 usd	13.46	-0.2700	202,100	13.78	13.43	13.84	15.63	10.99	81,437,405						
msn-money	fsp	-1.95%	13.57	13.46	-0.27	202,100	13.78	13.43	13.84	15.63	11.00	81.44 mil	59.00	1.13 bil	5.49%	0.76	0.51	
nasdaq-com	fsp	1.95%	$ 13.57		0.27	202,100	$ 13.78	$ 13.43	$ 13.84	$ 15.6299	$ 11	81,437,000	27.14	$ 1,105,100,090	5.49 %	$0.760000	$ 0.50	
optimum	fsp	-1.95%	13.57 ( 4:15 pm edt)	13.46	-0.27	202,100	13.78	13.43	13.84	15.63	11.00	81.44m	61.7	1.1b	5.60	0.76	0.22	
paidcontent	fsp	-1.951%	13.57 usd	13.46	-0.2700	202,100	13.78	13.43	13.84	15.63	10.99	81,437,405						
pc-quote	fsp	-1.95%	13.57	13.46	-0.27	202,100	13.78	13.43	13.84	15.63	11.00	83,057,340	60.17391	1,127,088,000		0.19		
personal-wealth-biz	fsp	-1.95%	13.57	13.46	-0.27	202,100	13.78	13.43	13.84	15.63	11.00		26.87		5.49	0.76	0.515	
predictwallstreet	fsp	-1.95%	13.57		-0.27	202,100												
raymond-james	fsp	-1.95	13.57	13.46	-0.27	202,100	13.78	13.43	13.57	15.63	11.00		59.00				0.23	
renewable-energy-world	fsp	-1.951%	13.57 usd	13.46	-0.2700	202,100	13.78	13.43	13.84	15.63	10.99	81,437,405						
screamingmedia	fsp	-1.95%	$	open: 13.46	-0.27	3,484	$13.78	$13.43	$13.84	$15.63	$11.00		54.43	$1.11b	5.60%	0.19	0.25	
scroli	fsp	%	fsp			0												
simple-stock-quotes	fsp	-1.95%	last trade: 13.57		change: -0.270								p/e ratio: 26.87					
smartmoney	fsp	(-1.95%)	13.57	$13.46	-0.27	202,100	$13.78	$13.43	$13.84	$15.63	$11.00			1,127,100	5.49%	$0.19		
stocknod	fsp	-1.951%	13.57 usd	13.46	-0.2700	202,100	13.78	13.43	13.84	15.63	10.99	81,437,405						
stockpickr	fsp	-1.95%	$13.57 -0.27 | -1.95%	13.46	-0.27	202.10k	13.78	13.43	13.84	15.63	11.00							
stocksmart	fsp	.0 %	$12.88	14.26	0	40,597	13.69	12.85										
stocktwits	fsp	-1.88%	13.58		-0.26													
streetinsider-com	fsp	1.95%	13.57	$13.46	-0.27	202,100	$13.78	$13.43	$13.84	$15.63	$11.00		61.68				$0.22	
thecramerreport	fsp		13.57	13.46	-0.27	202100	13.78	13.43										
thestree	fsp	-1.95%	$13.57	13.46	-0.27	202100	13.78	13.43	13.84	-15.63	11.0	8.1437405e7		1.10591996e9				
tickerspy	fsp	-1.95%	$13.57	13.46	-0.27	202,100	13.78	13.43	13.84	15.63	11.00		60.2	1.1b	5.49%	$0.19		
tmx-quotemedia	fsp	-1.95%	13.570	13.460	-0.270	202,100	13.780	13.430	13.840	15.630	11.000	81,437,405	27.10	1,105,105,586	5.601	0.190 usd	0.51	
updown	fsp	-1.95%	$13.57	$13.46	-$0.27	198,616	$13.78	$13.43	$13.84	$15.63	$11.00	81.43b	26.90	$1.12b			0.51	
wallstreetsurvivor	fsp	-1.95%	13.57	13.46	-0.27	198,848	13.78	13.43		15.63	11.07		27.10	$1b	5.50%	0.76 -	0.28	
yahoo-finance	fsp	1.95%	13.57	13.46	0.27	202,100	13.78	13.43	13.84	15.63	11.00		26.35	1.11b	5.60%	0.76	0.52	
ycharts-com	fsp	-1.95%	13.58		-0.27					15.63	11.00		26.63	1.11b	5.71%		0.51	
zacks	fsp	(-1.95%)	13.57		-0.27	vol.  202,100	13.78	13.43		15.63	11.00		16.67	1.13 b	5.49	0.76	.83	
advfn	tc	-0.87	10.26	10.24	-0.09	1334496	10.27	10.08										
barchart	tc	-0.87%	10.26	10.24	-0.09	1,334,496	10.27	10.08	10.35	16.06	8.01		7.84	$1.70 b			+1.57	
barrons	tc	0.87%	10.26	10.24	-0.09	1.330m	10.27	10.08				167.33 million		$1.72 billion	tc has not issued dividends in more than 1 year.			
bloomberg	tc	-0.870%	10.260	10.240	-0.090	1,334,496	10.270	10.080		16.06	8.01	167.631mil		1,719.896mil				
boston-com	tc	-0.8696%	10.26 usd	10.24	-0.0900	1,334,496	10.27	10.08	10.35	16.06	8.010	167,631,203						
bostonmerchant	tc	-0.8696%	10.26 usd	10.24	-0.0900	1,334,496	10.27	10.08	10.35	16.06	8.010	167,631,203						
business-insider	tc	-0.8696%	10.26 usd	10.24	-0.0900	1,334,496	10.27	10.08	10.35	16.06	8.010	167,631,203						
chron	tc	-0.8696%	10.26 usd	10.24	-0.0900	1,334,496	10.27	10.08	10.35	16.06	8.010	167,631,203						
cio-com	tc	-0.87%	10.26 usd	10.24	-0.0900	1,334,496	10.27	10.08	10.35	16.06	8.010	167,631,203		2b				
cnn-money	tc	-0.87%	10.26	10.24	-0.09	1,334,496	10.27	10.08	10.35					$1.7b				
easystockalterts	tc	-0.88%	10.26	10.24	-0.09	1334496	10.27	10.08	10.35	16.06	8.01						0.00	
eresearch-fidelity-com	tc	-0.87%	10.2600	10.2400	-0.0900	1,334,496	10.2700	10.0800	10.3500	16.0600	8.0100	167,631,000	6.72	$1.73b				
finance-abc7-com	tc	-0.8696%	10.26 usd	10.24	-0.0900	1,334,496	10.27	10.08	10.35	16.06	8.010	167,631,203						
finance-abc7chicago-com	tc	-0.8696%	10.26 usd	10.24	-0.0900	1,334,496	10.27	10.08	10.35	16.06	8.010	167,631,203						
financial-content	tc	-0.8696%	10.26 usd	10.24	-0.0900	1,334,496	10.27	10.08	10.35	16.06	8.010	167,631,203						
finapps-forbes-com	tc	-0.9%	$10.26	10.24	-0.09	1,334,496	10.27	10.08	10.35	16.06	8.01	168 mil	6.7	2 bil	0.0	0.00	1.54	
finviz	tc	-0.87%	10.26			1,334,496			10.35	-36.11%	28.09%	167.63m	6.66	1.72b			1.54	
fool	tc	-0.87%	$10.26	$10.24	-0.09	1,334,496	$10.27	$10.08	$10.35	$16.06	$8.01		6.80	$1.72b				
foxbusiness	tc		$9.89		-0.01	416,991			$9.90									
google-finance	tc	(-0.87%)	10.26	10.24	-0.09	1.33m	10.27	10.08		16.06	8.01	167.48m	6.68	1.72b			1.54	
howthemarketworks	tc	-0.87%	10.26	10.24	-0.09	1,329,696	10.27	10.08	10.35									
hpcwire	tc	-0.8696%	10.26 usd	10.24	-0.0900	1,334,496	10.27	10.08	10.35	16.06	8.010	167,631,203						
insidestocks	tc	-0.87%	10.26	10.24	-0.09	1330196	10.27	10.08										
investopedia	tc	-0.87 %	$10.26	10.24	-0.09				10.35									
investorguide	tc	-0.87%	10.26	10.24	-0.09		10.27	10.08		27.09	12.23		6.82	1.718b			1.518	
marketintellisearch	tc	-0.87 %	$10.26	$10.24	-0.09	1311.10k	$10.27	$10.08	$10.35			167.63m	6.72	1.73b	0.0 %		1.54	
marketwatch	tc	-0.87%	$10.26	open: 10.24	-0.09	16,700	$10.27	$10.08	$10.35	$16.06	$8.01		10.80	$1.72b			0.95	
minyanville	tc	-0.8696%	10.26 usd	10.24	-0.0900	1,334,496	10.27	10.08	10.35	16.06	8.010	167,631,203						
msn-money	tc	-0.87%	10.26	10.24	-0.09	1.33 mil	10.27	10.08	10.35	16.06	8.01	167.63 mil	5.73	1.72 bil			1.54	
nasdaq-com	tc	0.87%	$ 10.26		0.09	1,334,496	$ 10.27	$ 10.08	$ 10.35	$ 16.06	$ 8.01	167,480,000	6.54	$ 1,718,344,800			$ 1.57	
optimum	tc	-0.87%	10.26 ( 4:15 pm edt)	10.24	-0.09	1,334,496	10.27	10.08	10.35	16.06	8.01	167.63m		1.7b				
paidcontent	tc	-0.8696%	10.26 usd	10.24	-0.0900	1,334,496	10.27	10.08	10.35	16.06	8.010	167,631,203						
pc-quote	tc	-0.87%	10.26	10.24	-0.09	1,334,496	10.27	10.08	10.35	16.06	8.01	168,949,123	5.78212	1,733,418,000				
personal-wealth-biz	tc	-0.87%	10.26	10.24	-0.09	1,335,496	10.27	10.08	10.35	27.09	12.23		6.82			0.00	1.518	
predictwallstreet	tc	-0.87%	10.26		-0.09	1,334,496												
raymond-james	tc	-0.87	10.26	10.24	-0.09	1,334,496	10.27	10.08	10.26	16.06	8.01		6.33				1.62	
renewable-energy-world	tc	-0.8696%	10.26 usd	10.24	-0.0900	1,334,496	10.27	10.08	10.35	16.06	8.010	167,631,203						
screamingmedia	tc	-0.87%	$	open: 10.24	-0.09	16,700	$10.27	$10.08	$10.35	$16.06	$8.01		10.80	$1.72b			0.95	
scroli	tc	%	tc			0												
simple-stock-quotes	tc	-0.87%	last trade: 10.26		change: -0.090								p/e ratio: 6.82					
smartmoney	tc	(-0.87%)	10.26	$10.24	-0.09	1,334,496	$10.27	$10.08	$10.35	$16.06	$8.01			1,735,000	0.00%	$0.00		
stocknod	tc	-0.8696%	10.26 usd	10.24	-0.0900	1,334,496	10.27	10.08	10.35	16.06	8.010	167,631,203						
stockpickr	tc	-0.87%	$10.26 -0.09 | -0.87%	10.18	-0.09	1.33m	10.27	10.08	10.35	16.06	8.01							
stocksmart	tc	.0 %	$10.64	14.79	0	328,232	11.11	10.6										
stocktwits	tc	-0.82%	10.27		-0.09													
streetinsider-com	tc	0.87%	10.26	$10.24	-0.09	1,334,496	$10.27	$10.08	$10.35	$16.06	$8.01						$0.00	
thecramerreport	tc		10.35	10.16	+0.31	2408089	10.43	10.14										
thestree	tc	-0.87%	$10.26	10.18	-0.09	1334496	10.27	10.08	10.35	-16.06	8.01	1.67631203e8		1.683017278e9				
tickerspy	tc	-0.87%	$10.26	10.24	-0.09	1,334,496	10.27	10.08	10.35	16.06	8.01		5.8	1.7b	0.00%	$0.00		
tmx-quotemedia	tc	-0.87%	10.260	10.240	-0.090	1,335,496	10.270	10.080	10.350	16.060	8.010	167,631,203	6.90	1,719,896,143			1.49	
updown	tc	-0.87%	$10.26	$10.24	-$0.09	1,317,796	$10.27	$10.08	$10.35	$16.06	$8.01	167.32b	6.48	$1.73b			1.60	
wallstreetsurvivor	tc	-0.87%	10.26	10.24	-0.09	1,329,696	10.27	10.08		16.06	8.01		6.90	$2b			0.75	
yahoo-finance	tc	0.87%	10.26	10.24	0.09	1,334,496	10.27	10.08	10.35	16.06	8.01		6.76	1.72b			1.52	
ycharts-com	tc	-0.82%	10.27		-0.09					16.06	8.01		6.98	1.70b	0.00%		1.47	
zacks	tc	(-0.87%)	10.26		-0.09	vol.  1,334,496	10.27	10.08		16.06	8.01		8.09	1.73 b	0.00	0.00	1.28	
advfn	ceph	0.10	80.18	80.07	0.08	1164254	80.18	80.04										
barchart	ceph	+0.10%	80.18	80.07	+0.08	965,034	80.18	80.04	80.10	81.11	54.15		9.57	$6.07 b			+6.57	
barrons	ceph	0.10%	80.18	80.07	+0.08	1.164m	80.18	80.04				80.71 million		$6.19 billion	ceph has not issued dividends in more than 1 year.			
bloomberg	ceph	0.100%	80.180	80.070	0.080	1,164,254	80.180	80.040		81.11	54.15	76.217mil	10.864	6,111.110mil			7.380	
boston-com	ceph	+0.0999%	80.18 usd	80.07	+0.0800	1,163,554	80.18	80.04	80.10	81.11	54.15	77,333,871						
bostonmerchant	ceph	+0.0999%	80.18 usd	80.07	+0.0800	1,163,554	80.18	80.04	80.10	81.11	54.15	77,333,871						
business-insider	ceph	+0.0999%	80.18 usd	80.07	+0.0800	1,163,554	80.18	80.04	80.10	81.11	54.15	77,333,871						
chron	ceph	+0.0999%	80.18 usd	80.07	+0.0800	1,163,554	80.18	80.04	80.10	81.11	54.15	77,333,871						
cio-com	ceph	+0.10%	80.18 usd	80.07	+0.0800	1,163,554	80.18	80.04	80.10	81.11	54.15	77,333,871	12.20	6b				
cnn-money	ceph	+0.10%today&rsquo;s change	80.18data as of 4:00pm et	80.07	+0.08	1,164,254	80.18	80.04	80.10				12.2	$6.2b				
easystockalterts	ceph	0.10%	80.18	80.07	+0.08	1139344	80.18	80.04	80.10	81.11	54.15		12.20				6.57	
eresearch-fidelity-com	ceph	0.10%	80.1800	80.0700	0.0800	1,164,254	80.1800	80.0400	80.1000	81.1100	54.1500	76,217,000	12.18	$6.10b				
finance-abc7-com	ceph	+0.0999%	80.18 usd	80.07	+0.0800	1,163,554	80.18	80.04	80.10	81.11	54.15	77,333,871						
finance-abc7chicago-com	ceph	+0.0999%	80.18 usd	80.07	+0.0800	1,163,554	80.18	80.04	80.10	81.11	54.15	77,333,871						
financial-content	ceph	+0.0999%	80.18 usd	80.07	+0.0800	1,163,554	80.18	80.04	80.10	81.11	54.15	77,333,871						
finapps-forbes-com	ceph	0.1%	$80.18	80.07	0.08	1,164,254	80.18	80.04	80.10	81.11	54.15	76 mil	12.2	6 bil	0.0	0.00	6.57	
finviz	ceph	0.10%	80.18			1,164,054			80.10	-1.15%	48.07%	76.22m	12.23	6.11b			6.55	
fool	ceph	+0.10%	$80.18	$80.07	0.08	1,164,254	$80.18	$80.04	$80.10	$81.11	$54.15		12.20	$6.11b				
foxbusiness	ceph		$80.18		+0.08	1,164,254			$80.10									
google-finance	ceph	(0.10%)	80.18	80.07	+0.08	1.16m	80.18	80.04		81.11	54.15	76.22m	12.24	6.11b			6.55	
howthemarketworks	ceph	0.1%	80.18	80.07	0.08	1,163,554	80.18	80.04	80.1									
hpcwire	ceph	+0.0999%	80.18 usd	80.07	+0.0800	1,163,554	80.18	80.04	80.10	81.11	54.15	77,333,871						
insidestocks	ceph	+0.10%	80.18	80.07	+0.08	926058	80.18	80.04					price earnings ratio: 9.16					
investopedia	ceph	+0.04 %	$80.13	80.07	+0.03				80.10									
investorguide	ceph	+0.10%	80.18	80.14	+0.08		80.18	80.04		81.11	54.15		12.22	6.111b			6.553	
marketintellisearch	ceph	0.1 %	$80.18	$80.07	0.08	1141.00k	$80.18	$80.04	$80.10			76.22m	12.23	6.11b	0.0 %		6.55	
marketwatch	ceph	+0.10%	$80.17	open: 80.07	+0.08	1,971	$80.18	$80.04	$80.10	$81.11	$54.15			$6.19b				
minyanville	ceph	+0.0999%	80.18 usd	80.07	+0.0800	1,163,554	80.18	80.04	80.10	81.11	54.15	77,333,871						
msn-money	ceph	+0.10%	80.18	80.07	+0.08	1.16 mil	80.18	80.04	80.10	81.11	54.15	76.22 mil	12.22	6.11 bil			6.55	
nasdaq-com	ceph	0.1%	$ 80.18	$ 80.07	0.08	1,164,254	$ 80.18	$ 80.04	$ 80.10	$ 81.11	$ 54.15	76,217,000	12.2	$ 6,111,079,060			$ 6.57	
optimum	ceph	+0.04%	80.13 ( 3:54 pm edt)	80.07	+0.03	1,108,099	80.15	80.04	80.10	81.11	54.15	77.33m	12.2	6.2b			6.57	
paidcontent	ceph	+0.0999%	80.18 usd	80.07	+0.0800	1,163,554	80.18	80.04	80.10	81.11	54.15	77,333,871						
pc-quote	ceph	0.10%	80.18	80.07	0.08	1,165,925	80.18	80.04	80.1	81.11	54.15	77,256,842	12.21037	6,194,454,000				
personal-wealth-biz	ceph	+0.10%	80.18	80.14		1,164,054	80.18	80.04	80.10	81.11	54.15		12.22			0.00	6.553	
predictwallstreet	ceph	+0.10%	80.18		+0.08	1,164,254												
raymond-james	ceph	0.10	80.18	80.07	0.08	1,164,254	80.18	80.04	80.18	81.11	54.15		11.50				6.97	
renewable-energy-world	ceph	+0.0999%	80.18 usd	80.07	+0.0800	1,163,554	80.18	80.04	80.10	81.11	54.15	77,333,871						
screamingmedia	ceph	+0.10%	$	open: 80.07	+0.08	1,971	$80.18	$80.04	$80.10	$81.11	$54.15			$6.19b				
scroli	ceph	0.10%	ceph 80.18	80.07	0.08	1,102,205	80.18	80.04	80.10	81.11	54.15		12.24				6.55	
simple-stock-quotes	ceph	+0.10%	last trade: 80.18		change: 0.080								p/e ratio: 12.22					
smartmoney	ceph	(0.10%)	80.18	$80.07	0.08	1,164,254	$80.18	$80.04	$80.10	$81.11	$54.15			6,194,400	0.00%	$0.00		
stocknod	ceph	+0.0999%	80.18 usd	80.07	+0.0800	1,163,554	80.18	80.04	80.10	81.11	54.15	77,333,871						
stockpickr	ceph	0.10%	$80.18 0.08 | 0.10%	80.07	0.08	1.16m	80.18	80.04	80.10	81.11	54.15							
stocksmart	ceph	.0 %	$79.7	62.33	0	266,650	79.78	79.69										
stocktwits	ceph	0.10%	80.18		+0.08													
streetinsider-com	ceph	0.10%	80.18	$80.07	+0.08	1,163,554	$80.18	$80.04	$80.10	$81.11	$54.15		12.20				$6.57	
thecramerreport	ceph		80.18	80.14	+0.08	1164054	80.18	80.04										
thestree	ceph	0.1%	$80.18	80.07	0.08	1164254	80.18	80.04	80.1	-81.11	54.15	7.6217384e7		6.188256357e9				
tickerspy	ceph	0.10%	$80.18	80.07	+0.08	1,164,254	80.18	80.04	80.10	81.11	54.15		12.2	6.0b	0.00%	$0.00		
tmx-quotemedia	ceph	0.10%	80.180	80.070	0.080	1,164,254	80.180	80.040	80.100	81.110	54.150	76,217,384	12.20	6,111,109,849			6.57	
updown	ceph	0.10%	$80.18	$80.07	$0.08	1,164,254	$80.18	$80.04	$80.10	$81.11	$54.15	76.21b	11.47	$6.10b			6.98	
wallstreetsurvivor	ceph	0.10%	80.18	80.07	0.08	1,163,554	80.18	80.04		81.11	54.15		12.20	$6b			5.27	
yahoo-finance	ceph	0.10%	80.18	80.14	0.08	1,164,054	80.18	80.04	80.10	81.11	54.15		12.24	6.11b			6.55	
ycharts-com	ceph	+0.09%	80.18		+0.07					81.11	54.15		12.22	6.07b	0.00%		6.56	
zacks	ceph	(0.10%)	80.18		0.08	vol.  1,164,254	80.18	80.04		81.11	54.15		9.58	6.19 b	0.00	0.00	8.36	
advfn	ssp	-2.26	9.53	9.6	-0.22	177048	9.63	9.43										
barchart	ssp	-2.26%	9.53	9.60	-0.22	177,048	9.63	9.43	9.75	10.56	6.71		20.98	$557.12 m			+1.91	
barrons	ssp	2.26%	9.53	9.60	-0.22	175,742	9.63	9.43				57.00 million		$570.69 million	ssp has not issued dividends in more than 1 year.	$0.15		
bloomberg	ssp	-2.256%	9.530	9.600	-0.220	177,048	9.630	9.430		10.56	6.71	47.206mil	20.717	563.594mil			0.460	
boston-com	ssp	-2.256%	9.530 usd	9.600	-0.2200	177,048	9.630	9.430	9.750	10.56	6.710	47,206,194						
bostonmerchant	ssp	-2.256%	9.530 usd	9.600	-0.2200	177,048	9.630	9.430	9.750	10.56	6.710	47,206,194						
business-insider	ssp	-2.256%	9.530 usd	9.600	-0.2200	177,048	9.630	9.430	9.750	10.56	6.710	47,206,194						
chron	ssp	-2.256%	9.530 usd	9.600	-0.2200	177,048	9.630	9.430	9.750	10.56	6.710	47,206,194						
cio-com	ssp	-2.26%	9.530 usd	9.600	-0.2200	177,048	9.630	9.430	9.750	10.56	6.710	47,206,194	28.88	450m				
cnn-money	ssp	-2.26%	9.53	9.60	-0.22	177,148	9.63	9.43	9.75				21.2	$449.9m				
easystockalterts	ssp	-2.29%	9.53	9.60	-0.22	177048	9.63	9.43	9.75	10.56	6.71		28.88				0.33	
eresearch-fidelity-com	ssp	-2.26%	9.5300	9.6000	-0.2200	177,048	9.6300	9.4300	9.7500	10.5600	6.7100	59,139,000	65.00	$576.61m				
finance-abc7-com	ssp	-2.256%	9.530 usd	9.600	-0.2200	177,048	9.630	9.430	9.750	10.56	6.710	47,206,194						
finance-abc7chicago-com	ssp	-2.256%	9.530 usd	9.600	-0.2200	177,048	9.630	9.430	9.750	10.56	6.710	47,206,194						
financial-content	ssp	-2.256%	9.530 usd	9.600	-0.2200	177,048	9.630	9.430	9.750	10.56	6.710	47,206,194						
finapps-forbes-com	ssp	-2.3%	$9.53	9.60	-0.22	177,048	9.63	9.43	9.75	10.56	6.71	59 mil	5.0	564 mil	0.0	0.00	1.91	
finviz	ssp	-2.26%	9.53			177,048			9.75	-9.75%	42.03%	59.14m	73.31	563.60m			0.13	
fool	ssp	-2.26%	$9.53	$9.60	-0.22	175,742	$9.63	$9.43	$9.75	$10.56	$6.71		5.20	$563.59m	14.50%	0.60		
foxbusiness	ssp		$9.53		-0.22	177,048			$9.75									
google-finance	ssp	(-2.26%)	9.53	9.60	-0.22	177,048.00	9.63	9.43		10.56	6.71	59.14m	73.68	563.59m			0.13	
howthemarketworks	ssp	-2.256%	9.53	9.6	-0.22	175,742	9.63	9.43	9.75									
hpcwire	ssp	-2.256%	9.530 usd	9.600	-0.2200	177,048	9.630	9.430	9.750	10.56	6.710	47,206,194						
insidestocks	ssp	-2.26%	9.53	9.60	-0.22	175742	9.63	9.43					price earnings ratio: 26.47					
investopedia	ssp	-2.26 %	$9.53	9.60	-0.22				9.75									
investorguide	ssp	-2.26%	9.53	9.60	-0.22		9.63	9.43		10.56	6.71		5.22	563.6m			1.867	
marketintellisearch	ssp	-2.26 %	$9.53	$9.60	-0.22	89.20k	$9.63	$9.43	$9.75			59.14m	75.00	0.58b	0.0 %		0.13	
marketwatch	ssp	-2.26%	$9.53	open: 9.60	-0.22	1,506	$9.63	$9.43	$9.75	$10.56	$6.71		67.25	$570.69m			0.14	
minyanville	ssp	-2.256%	9.530 usd	9.600	-0.2200	177,048	9.630	9.430	9.750	10.56	6.710	47,206,194						
msn-money	ssp	-2.26%	9.53	9.60	-0.22	177,048	9.63	9.43	9.75	10.56	6.71	59.14 mil	28.03	576.6 mil			1.90	
nasdaq-com	ssp	2.26%	$ 9.53		0.22	177,048	$ 9.63	$ 9.43	$ 9.75	$ 10.56	$ 6.71	47,206,000	4.99	$ 449,873,180	6.15 %	$0.600000	$ 1.91	
optimum	ssp	-2.26%	9.53 ( 4:15 pm edt)	9.60	-0.22	177,048	9.63	9.43	9.75	10.56	6.71	47.21m	28.9	449.9m	1.57	0.15	0.33	
paidcontent	ssp	-2.256%	9.530 usd	9.600	-0.2200	177,048	9.630	9.430	9.750	10.56	6.710	47,206,194						
pc-quote	ssp	-2.26%	9.53	9.6	-0.22	177,048	9.63	9.43	9.75	10.56	6.71	48,295,750	28.67647	460,259,000		0.15		
personal-wealth-biz	ssp	-2.26%	9.53	9.60	-0.22	177,048	9.63	9.43	9.75	10.56	6.71		5.22			0.00	1.867	
predictwallstreet	ssp	-2.26%	9.53		-0.22	177,048												
raymond-james	ssp	-2.26	9.53	9.60	-0.22	177,048	9.63	9.43	9.53	10.56	6.71		63.53				0.15	
renewable-energy-world	ssp	-2.256%	9.530 usd	9.600	-0.2200	177,048	9.630	9.430	9.750	10.56	6.710	47,206,194						
screamingmedia	ssp	-2.26%	$	open: 9.60	-0.22	1,506	$9.63	$9.43	$9.75	$10.56	$6.71		67.25	$570.69m			0.14	
scroli	ssp	%	ssp			0												
simple-stock-quotes	ssp	-2.26%	last trade: 9.53		change: -0.220								p/e ratio: 5.22					
smartmoney	ssp	(-2.26%)	9.53	$9.60	-0.22	177,048	$9.63	$9.43	$9.75	$10.56	$6.71			460,300	0.00%	$0.15		
stocknod	ssp	-2.256%	9.530 usd	9.600	-0.2200	177,048	9.630	9.430	9.750	10.56	6.710	47,206,194						
stockpickr	ssp	-2.26%	$9.53 -0.22 | -2.26%	9.60	-0.22	177.05k	9.63	9.43	9.75	10.56	6.71							
stocksmart	ssp	.0 %	$8.15	10.15	0	44,383	8.54	8.14										
stocktwits	ssp	-2.26%	9.53		-0.22													
streetinsider-com	ssp	2.26%	9.53	$9.60	-0.22	177,048	$9.63	$9.43	$9.75	$10.56	$6.71		28.88				$0.33	
thecramerreport	ssp		9.53	9.60	-0.22	177048	9.63	9.43										
thestree	ssp	-2.26%	$9.53	9.6	-0.22	177048	9.63	9.43	9.75	-10.56	6.71	5.9138929e7		4.55539772e8				
tickerspy	ssp	-2.26%	$9.53	9.60	-0.22	177,048	9.63	9.43	9.75	10.56	6.71		28.7	579.1m	0.00%	$0.15		
tmx-quotemedia	ssp	-2.26%	9.530	9.600	-0.220	177,048	9.630	9.430	9.750	10.560	6.710	59,138,929	5.20	563,593,993			1.89	
updown	ssp	-2.26%	$9.53	$9.60	-$0.22	169,574	$9.63	$9.43	$9.75	$10.56	$6.71	59.13b	4.60	$577m			2.12	
wallstreetsurvivor	ssp	-2.26%	9.53	9.60	-0.22	175,742	9.63	9.43		10.56	6.71		5.20	$460m			2.03	
yahoo-finance	ssp	2.26%	9.53	9.60	0.22	177,048	9.63	9.43	9.75	10.56	6.71		5.10	563.59m			1.87	
ycharts-com	ssp	-2.26%	9.53		-0.22					10.56	6.71		5.02	557.12m	0.00%		1.90	
zacks	ssp	(-2.26%)	9.53		-0.22	vol.  177,048	9.63	9.43		10.56	6.71		21.2	576.60 m	0.00	0.00	.46	
advfn	hts	0.00	29.14	29.0	0.0	889904	29.24	28.93										
barchart	hts	unch	29.14	29.00	unch	889,904	29.24	28.93	29.14	29.24	24.36		7.09	$2.11 b	13.87%	$4.00	+4.07	
barrons	hts	0.00%	29.14	29.00	0.00	881,841	29.24	28.93				39.45 million		$2.16 billion	13.73%	$1		
bloomberg	hts		29.140	29.000		889,904	29.240	28.930		31.98	27.12	74.747mil	7.195	2,178.115mil	14.084	1.000 regular cash	4.050	
boston-com	hts	0.00%	29.14 usd	29.00	+0.00	889,904	29.24	28.93	29.14	31.98	26.82	74,746,570						
bostonmerchant	hts	0.00%	29.14 usd	29.00	+0.00	889,904	29.24	28.93	29.14	31.98	26.82	74,746,570						
business-insider	hts	0.00%	29.14 usd	29.00	+0.00	889,904	29.24	28.93	29.14	31.98	26.82	74,746,570						
chron	hts	0.00%	29.14 usd	29.00	+0.00	889,904	29.24	28.93	29.14	31.98	26.82	74,746,570						
cio-com	hts	0.00%	29.14 usd	29.00	+0.00	889,904	29.24	28.93	29.14	31.98	26.82	74,746,570	7.177	2b	13.9	4		
cnn-money	hts	0.00%	29.14	29.00	0.00	885,204	29.24	28.93	29.14				7.2	$2.2b	13.73%			
easystockalterts	hts	0.00%	29.14	29.00	+0.00	889904	29.24	28.93	29.14	31.98	26.90		7.18				4.06	
eresearch-fidelity-com	hts	0.00%	29.1400	29.0000	0.0000	889,904	29.2400	28.9300	29.1400	31.9800	27.1200	74,747,000	7.16	$2.18b	14.07%	$1.000000		
finance-abc7-com	hts	0.00%	29.14 usd	29.00	+0.00	889,904	29.24	28.93	29.14	31.98	26.82	74,746,570						
finance-abc7chicago-com	hts	0.00%	29.14 usd	29.00	+0.00	889,904	29.24	28.93	29.14	31.98	26.82	74,746,570						
financial-content	hts	0.00%	29.14 usd	29.00	+0.00	889,904	29.24	28.93	29.14	31.98	26.82	74,746,570						
finapps-forbes-com	hts	0.0%	$29.14	29.00	0.00	889,904	29.24	28.93	29.14	31.98	27.12	75 mil	7.2	2 bil	13.7	4.00	4.07	
finviz	hts	0.00%	29.14			889,904			29.14	0.00%	20.21%	74.75m	7.16	2.18b		4.00	4.07	
fool	hts	+0.05%	$29.14	$29.00	0.01	885,204	$29.24	$28.93	$29.14	$31.98	$27.12		7.10	$2.18b	17.00%	4.00		
foxbusiness	hts		$29.14		0.00	889,904			$29.14									
google-finance	hts	(0.00%)	29.14	29.00	0.00	889,904.00	29.24	28.93		31.98	27.12	74.75m	7.15	2.18b	13.73	1.00	4.07	
howthemarketworks	hts	0%	29.14	29	0	881,841	29.24	28.93	29.14									
hpcwire	hts	0.00%	29.14 usd	29.00	+0.00	889,904	29.24	28.93	29.14	31.98	26.82	74,746,570						
insidestocks	hts	unch%	29.14	29.00		882141	29.24	28.93										
investopedia	hts		$29.14	29.00					29.14									
investorguide	hts	0.00%	29.14	29.00	0.00		29.24	28.93		31.98	27.12		7.21	2.178b			4.041	
marketintellisearch	hts	0.0 %	$29.14	$29.00	0.00	855.50k	$29.24	$28.93	$29.14			74.75m	7.16	2.18b	13.73 %		4.07	
marketwatch	hts	0.00%	$29.13	open: 29.00	0.00	9,387	$29.24	$28.93	$29.14	$31.98	$27.12		9.47	$2.16b	13.73%	1.00	3.08	
minyanville	hts	0.00%	29.14 usd	29.00	+0.00	889,904	29.24	28.93	29.14	31.98	26.82	74,746,570						
msn-money	hts	-0.03%	29.14	29.00	-0.01	889,904	29.24	28.93	29.14	31.98	27.12	74.75 mil	7.20	2.18 bil	13.73%	4.00	4.08	
nasdaq-com	hts		$ 29.14			889,904	$ 29.24	$ 28.93	$ 29.14	$ 31.98	$ 27.12	74,747,000	7.16	$ 2,178,127,580	13.73 %	$4.000000	$ 4.07	
optimum	hts	-	29.14 ( 4:15 pm edt)	29.00	-	885,204	29.24	28.93	29.14	31.98	26.90	74.75m	7.2	2.2b	13.73	4.00	4.06	
paidcontent	hts	0.00%	29.14 usd	29.00	+0.00	889,904	29.24	28.93	29.14	31.98	26.82	74,746,570						
pc-quote	hts	0.00%	29.14	29.0	0.00	889,904	29.24	28.93	29.14	31.98	27.12	74,747,004	7.19506	2,178,128,000		1.0		
personal-wealth-biz	hts	0.00%	29.14	29.00		889,904	29.24	28.93	29.14	31.98	27.12		7.21		14.07	4.10	4.041	
predictwallstreet	hts	0.00%	29.14		0.00	889,904												
raymond-james	hts	0.00	29.14	29.00	0.00	889,904	29.24	28.93	29.14	31.98	27.12		7.16				4.07	
renewable-energy-world	hts	0.00%	29.14 usd	29.00	+0.00	889,904	29.24	28.93	29.14	31.98	26.82	74,746,570						
screamingmedia	hts	0.00%	$	open: 29.00	0.00	9,387	$29.24	$28.93	$29.14	$31.98	$27.12		9.47	$2.16b	13.73%	1.00	3.08	
scroli	hts	%	hts			0												
simple-stock-quotes	hts	0.00%	last trade: 29.14		change: 0.000								p/e ratio: 7.21					
smartmoney	hts	(0.00%)	29.14	$29.00	0.00	889,904	$29.24	$28.93	$29.14	$31.98	$27.12			2,178,100	13.73%	$1.00		
stocknod	hts	0.00%	29.14 usd	29.00	+0.00	889,904	29.24	28.93	29.14	31.98	26.82	74,746,570						
stockpickr	hts	0.00%	$29.14 0.00 | 0.00%	28.97	0.00	885.20k	29.24	28.93	29.14	31.98	27.12							
stocksmart	hts	.0 %	$29.025	30.35	0	38,776	29.23	28.99										
stocktwits	hts	0.03%	29.15		+0.01													
streetinsider-com	hts	-0%	29.14	$29.00		889,904	$29.24	$28.93	$29.14	$31.98	$26.90		7.18				$4.06	
thecramerreport	hts		29.14	29.00	0.00	889904	29.24	28.93										
thestree	hts	0.0%	$29.14	28.97	0.0	885204	29.24	28.93	29.14	-31.98	27.12	7.474657e7		2.155691079e9				
tickerspy	hts	0.00%	$29.14	29.00	0.00	889,904	29.24	28.93	29.14	31.98	27.12		7.2	2.1b	13.73%	$1.00		
tmx-quotemedia	hts	0.00%	29.140	29.000	0.00	889,904	29.240	28.930	29.140	31.980	27.120	74,746,570	7.20	2,178,115,050	13.727	1.000 usd	4.06	
updown	hts	0.00%	$29.14	$29.00	$0.00	880,317	$29.24	$28.93	$29.14	$31.98	$27.12	74.74b	7.21	$2.17b			4.04	
wallstreetsurvivor	hts	0.00%	29.14	29.00	0.00	881,841	29.24	28.93		31.98	27.12		7.20	$2b	13.70%	4.40 -	4.30	
yahoo-finance	hts	0.00%	29.14	29.00	0.00	889,904	29.24	28.93	29.14	31.98	27.12		7.21	2.18b	13.90%	4.00	4.04	
ycharts-com	hts	+0.00%	29.14		+0.00					31.98	26.90		7.20	2.11b	13.80%		4.05	
zacks	hts		29.14			vol.  889,904	29.24	28.93		31.98	26.90		7.16	2.18 b	13.73	4.00	4.07	
advfn	tmp	3.27	41.0	40.19	1.3	64955	41.01	39.85										
barchart	tmp	+3.27%	41.00	40.15	+1.30	68,614	41.01	39.85	39.70	42.03	35.02		12.59	$447.72 m	3.45%	$1.36	+3.13	
barrons	tmp	3.27%	41.00	40.19	+1.30	64,838	41.01	39.85				10.86 million		$431.51 million	3.32%	$0.34		
bloomberg	tmp	3.275%	41.000	40.190	1.300	64,955	41.010	39.850		42.50	35.93	10.883mil	13.099	446.187mil	3.317	0.340 regular cash	3.130	
boston-com	tmp	+3.275%	41.00 usd	40.19	+1.300	64,955	41.01	39.85	39.70	42.50	35.93	10,882,620						
bostonmerchant	tmp	+3.275%	41.00 usd	40.19	+1.300	64,955	41.01	39.85	39.70	42.50	35.93	10,882,620						
business-insider	tmp	+3.275%	41.00 usd	40.19	+1.300	64,955	41.01	39.85	39.70	42.50	35.93	10,882,620						
chron	tmp	+3.275%	41.00 usd	40.19	+1.300	64,955	41.01	39.85	39.70	42.50	35.93	10,882,620						
cio-com	tmp	+3.27%	41.00 usd	40.19	+1.300	64,955	41.01	39.85	39.70	42.50	35.93	10,882,620	13.10	446m	3.4	1.36		
cnn-money	tmp	+3.27%today&rsquo;s change	41.00data as of 4:01pm et	40.19	+1.30	64,838	41.01	39.85	39.70				13.1	$446.2m	3.32%			
easystockalterts	tmp	3.23%	41.00	40.19	+1.30	64955	41.01	39.85	39.70	42.50	35.93		13.10				3.13	
eresearch-fidelity-com	tmp	3.27%	41.0000	40.1900	1.3000	64,955	41.0100	39.8500	39.7000	42.5000	35.9300	10,883,000	12.59	$428.79m	3.43%	$0.340000		
finance-abc7-com	tmp	+3.275%	41.00 usd	40.19	+1.300	64,955	41.01	39.85	39.70	42.50	35.93	10,882,620						
finance-abc7chicago-com	tmp	+3.275%	41.00 usd	40.19	+1.300	64,955	41.01	39.85	39.70	42.50	35.93	10,882,620						
financial-content	tmp	+3.275%	41.00 usd	40.19	+1.300	64,955	41.01	39.85	39.70	42.50	35.93	10,882,620						
finapps-forbes-com	tmp	3.3%	$41.00	40.19	1.30	64,955	41.01	39.85	39.70	42.50	35.93	11 mil	13.1	446 mil	3.3	1.36	3.13	
finviz	tmp	3.27%	41.00			66,651			39.70	-2.45%	17.06%	10.88m	12.68	431.94m		1.36	3.13	
fool	tmp	+3.27%	$41.00	$40.19	1.30	64,838	$41.01	$39.85	$39.70	$42.50	$35.93		12.60	$446.19m	3.50%	1.36		
foxbusiness	tmp		$41.00		+1.30	65,210			$39.70									
google-finance	tmp	(3.27%)	41.00	40.19	+1.30	64,955.00	41.01	39.85		42.50	35.93	10.88m	13.09	446.19m	3.32	0.34	3.13	
howthemarketworks	tmp	3.275%	41	40.19	1.3	64,955	41.01	39.85	39.7									
hpcwire	tmp	+3.275%	41.00 usd	40.19	+1.300	64,955	41.01	39.85	39.70	42.50	35.93	10,882,620						
insidestocks	tmp	+3.27%	41.00	40.15	+1.30	64955	41.01	39.85										
investopedia	tmp	+3.27 %	$41.00	40.19	+1.30				39.70									
investorguide	tmp	+3.27%	41.00	40.19	+1.30		41.01	39.85		42.50	35.93		12.68	446.2m			3.13	
marketintellisearch	tmp	3.27 %	$41.00	$40.19	1.30	61.90k	$41.01	$39.85	$39.70			10.88m	12.68	0.43b	3.43 %		3.13	
marketwatch	tmp	+3.27%	$41.00	open: 40.19	+1.30	255	$41.01	$39.85	$39.70	$42.50	$35.93		13.14	$431.51m	3.32%	0.34	3.12	
minyanville	tmp	+3.275%	41.00 usd	40.19	+1.300	64,955	41.01	39.85	39.70	42.50	35.93	10,882,620						
msn-money	tmp	+3.27%	41.00	40.19	+1.30	64,955	41.01	39.85	39.70	42.50	35.93	10.88 mil	13.10	432.04 mil	3.43%	1.36	3.13	
nasdaq-com	tmp	3.27%	$ 41		1.30	64,955	$ 41.01	$ 39.85	$ 39.70	$ 42.50	$ 35.93	10,883,000	13.1	$ 446,203,000	3.43 %	$1.360000	$ 3.13	
optimum	tmp	+3.27%	41.00 ( 4:01 pm edt)	40.19	+1.30	64,955	41.01	39.85	39.70	42.50	35.93	10.88m	13.1	446.2m	3.32	1.36	3.13	
paidcontent	tmp	+3.275%	41.00 usd	40.19	+1.300	64,955	41.01	39.85	39.70	42.50	35.93	10,882,620						
pc-quote	tmp	3.27%	41.0	40.19	1.30	65,210	41.01	39.85	39.7	42.50	35.93	10,537,929	12.68371	432,055,000		0.34		
personal-wealth-biz	tmp	+3.27%	41.00	40.19		65,210	41.01	39.85	39.70	42.50	35.93		12.68		3.43	1.36	3.13	
predictwallstreet	tmp	+3.27%	41.00		+1.30	64,955												
raymond-james	tmp	3.27	41.00	40.19	1.30	64,955	41.01	39.85	41.00	42.50	35.93		13.02				3.15	
renewable-energy-world	tmp	+3.275%	41.00 usd	40.19	+1.300	64,955	41.01	39.85	39.70	42.50	35.93	10,882,620						
screamingmedia	tmp	+3.27%	$	open: 40.19	+1.30	255	$41.01	$39.85	$39.70	$42.50	$35.93		13.14	$431.51m	3.32%	0.34	3.12	
scroli	tmp	%	tmp			0												
simple-stock-quotes	tmp	+3.27%	last trade: 41.00		change: 1.300								p/e ratio: 12.68					
smartmoney	tmp	(3.27%)	41.00	$40.19	1.30	64,955	$41.01	$39.85	$39.70	$42.50	$35.93			432,000	3.43%	$0.34		
stocknod	tmp	+3.275%	41.00 usd	40.19	+1.300	64,955	41.01	39.85	39.70	42.50	35.93	10,882,620						
stockpickr	tmp	3.27%	$41.00 1.30 | 3.27%	40.19	1.30	64.96k	41.01	39.85	39.70	42.50	35.93							
stocksmart	tmp	.0 %	$36.89	39.86	0	3,963	38.51	36.89										
stocktwits	tmp	3.27%	41.00		+1.30													
streetinsider-com	tmp	3.27%	41.00	$40.19	+1.30	64,955	$41.01	$39.85	$39.70	$42.50	$35.93		13.10				$3.13	
thecramerreport	tmp		41.00	40.19	+1.30	64955	41.01	39.85										
thestree	tmp	3.27%	$41.0	40.19	1.3	64955	41.01	39.85	39.7	-42.5	35.93	1.088262e7		4.28775228e8				
tickerspy	tmp	3.27%	$41.00	40.19	+1.30	64,955	41.01	39.85	39.70	42.50	35.93		12.7	432.7m	3.43%	$0.34		
tmx-quotemedia	tmp	3.27%	41.000	40.190	1.300	65,210	41.010	39.850	39.700	42.500	35.930	10,882,620	12.70	446,187,420	3.434	0.340 usd	3.13	
updown	tmp	3.27%	$41.00	$40.19	$1.30	64,838	$41.01	$39.85	$39.70	$42.50	$35.93	10.88b	12.61	$432m			3.15	
wallstreetsurvivor	tmp	3.27%	41.00	40.19	1.30	64,955	41.01	39.85		42.50	35.93		12.70	$432m	3.40%	1.36 -	3.11	
yahoo-finance	tmp	3.27%	41.00	40.19	1.30	66,651	41.01	40.00	39.70	42.50	35.93		13.10	446.16m	3.50%	1.36	3.13	
ycharts-com	tmp	+3.20%	41.00		+1.27					42.50	35.93		13.10	447.72m	3.49%		3.13	
zacks	tmp	(3.27%)	41.00		1.30	vol.  64,955	41.01	39.85		42.50	35.93		12.68	432.05 m	3.43	1.36	3.13	
advfn	sy	0.00	64.98		0.0													
barrons	sy																	
bloomberg	sy																	
boston-com	sy	+1.985%	73.99 eur	72.50	+1.440	199	73.99	72.50	72.55	85.00	60.49	1,565,426						
bostonmerchant	sy	+1.985%	73.99 eur	72.50	+1.440	199	73.99	72.50	72.55	85.00	60.49	1,565,426						
business-insider	sy	+1.985%	73.99 eur	72.50	+1.440	199	73.99	72.50	72.55	85.00	60.49	1,565,426						
chron	sy	+1.985%	73.99 eur	72.50	+1.440	199	73.99	72.50	72.55	85.00	60.49	1,565,426						
cio-com	sy	+1.98%	73.99 eur	72.50	+1.440	199	73.99	72.50	72.55	85.00	60.49	1,565,426		116m				
cnn-money	sy																	
easystockalterts	sy	0.00%	64.98	14.82	+0.00	10191	64.98	64.98	64.98	66.00	33.54		31.54				2.06	
finance-abc7-com	sy	+1.985%	73.99 eur	72.50	+1.440	199	73.99	72.50	72.55	85.00	60.49	1,565,426						
finance-abc7chicago-com	sy	+1.985%	73.99 eur	72.50	+1.440	199	73.99	72.50	72.55	85.00	60.49	1,565,426						
financial-content	sy	+1.985%	73.99 eur	72.50	+1.440	199	73.99	72.50	72.55	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	+1.985%	73.99 eur	72.50	+1.440	199	73.99	72.50	72.55	85.00	60.49	1,565,426						
insidestocks	sy			symbol			exchange											
investorguide	sy		0.00															
marketintellisearch	sy	-1.24 %	$46.89	$46.83	-0.59	105.90k	$47.06	$46.72	$47.48						%			
marketwatch	sy	+1.98%	73.99	open: 72.50	+1.44	199	73.99	72.50	72.55	85.00	67.50			115.83m	8.11%	6.00		
minyanville	sy	+1.985%	73.99 eur	72.50	+1.440	199	73.99	72.50	72.55	85.00	60.49	1,565,426						
msn-money	sy																	
paidcontent	sy	+1.985%	73.99 eur	72.50	+1.440	199	73.99	72.50	72.55	85.00	60.49	1,565,426						
pc-quote	sy	0.00%				0						0		0				
personal-wealth-biz	sy					0												
raymond-james	sy	0.00	64.98		0.00	1			64.98	65.00	64.74		29.27				2.22	
renewable-energy-world	sy	+1.985%	73.99 eur	72.50	+1.440	199	73.99	72.50	72.55	85.00	60.49	1,565,426						
screamingmedia	sy	+1.98%		open: 72.50	+1.44	199	73.99	72.50	72.55	85.00	67.50			115.83m	8.11%	6.00		
scroli	sy	%	sy			0												
simple-stock-quotes	sy		last trade: 0.00		change: 0.000													
stocknod	sy	+1.985%	73.99 eur	72.50	+1.440	199	73.99	72.50	72.55	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	$14.82		10,191	$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	-3.39	1.71	1.76	-0.06	183337	1.8	1.71										
barchart	roiak	-3.39%	1.71	1.80	-0.06	183,337	1.80	1.71	1.77	3.04	0.55		0.00	$89.13 m			-1.69	
barrons	roiak	3.39%	1.71	1.76	-0.06	183,337	1.80	1.71				51.51 million		$93.16 million	roiak has not issued dividends in more than 1 year.			
bloomberg	roiak	-3.390%	1.710	1.760	-0.060	183,337	1.800	1.710		3.04	0.55	44.205mil		90.833mil			-0.650	
boston-com	roiak	-3.390%	1.710 usd	1.760	-0.0600	183,337	1.800	1.710	1.770	3.040	0.5500	44,204,847						
bostonmerchant	roiak	-3.390%	1.710 usd	1.760	-0.0600	183,337	1.800	1.710	1.770	3.040	0.5500	44,204,847						
business-insider	roiak	-3.390%	1.710 usd	1.760	-0.0600	183,337	1.800	1.710	1.770	3.040	0.5500	44,204,847						
chron	roiak	-3.390%	1.710 usd	1.760	-0.0600	183,337	1.800	1.710	1.770	3.040	0.5500	44,204,847						
cio-com	roiak	-3.39%	1.710 usd	1.760	-0.0600	183,337	1.800	1.710	1.770	3.040	0.5500	44,204,847		76m				
cnn-money	roiak	-2.82%	1.72	1.76	-0.05	182,937	1.80	1.71	1.77				nm	$76.0m				
easystockalterts	roiak	-3.41%	1.71	1.76	-0.06	183337	1.80	1.71	1.77	3.04	0.55						-1.70	
eresearch-fidelity-com	roiak	-3.39%	1.7100	1.7600	-0.0600	183,337	1.8000	1.7100	1.7700	3.0400	0.5500	44,205,000	nm	$78.24m				
finance-abc7-com	roiak	-3.390%	1.710 usd	1.760	-0.0600	183,337	1.800	1.710	1.770	3.040	0.5500	44,204,847						
finance-abc7chicago-com	roiak	-3.390%	1.710 usd	1.760	-0.0600	183,337	1.800	1.710	1.770	3.040	0.5500	44,204,847						
financial-content	roiak	-3.390%	1.710 usd	1.760	-0.0600	183,337	1.800	1.710	1.770	3.040	0.5500	44,204,847						
finapps-forbes-com	roiak	-3.4%	$1.71	1.76	-0.06	183,337	1.80	1.71	1.77	3.04	0.55	44 mil		76 mil	0.0	0.00		
finviz	roiak	-3.39%	1.71			183,337			1.77	-43.75%	210.91%	54.26m		96.04m			-1.69	
fool	roiak	-3.39%	$1.71	$1.76	-0.06	183,337	$1.80	$1.71	$1.77	$3.04	$0.55		0.00	$90.66m				
foxbusiness	roiak		$1.71		-0.06	183,337			$1.77									
google-finance	roiak	(-3.39%)	1.71	1.76	-0.06	183,337.00	1.80	1.71		3.04	0.55	53.02m		90.66m			-1.69	
howthemarketworks	roiak	-3.39%	1.71	1.76	-0.06	183,337	1.8	1.71	1.77									
hpcwire	roiak	-3.390%	1.710 usd	1.760	-0.0600	183,337	1.800	1.710	1.770	3.040	0.5500	44,204,847						
insidestocks	roiak	-3.39%	1.71	1.80	-0.06	183337	1.80	1.71										
investopedia	roiak	-3.39 %	$1.71	1.76	-0.06				1.77									
investorguide	roiak	-3.39%	1.71	1.76	-0.06		1.80	1.71		4.20	0.55			90.7m			-1.70	
marketintellisearch	roiak	-3.39 %	$1.71	$1.77	-0.06	183.20k	$1.80	$1.71	$1.77			54.26m	0.00	0.10b	0.0 %		-1.69	
marketwatch	roiak	-3.39%	$1.71	open: 1.76	-0.06	200	$1.80	$1.71	$1.77	$3.04	$0.55			$93.16m				
minyanville	roiak	-3.390%	1.710 usd	1.760	-0.0600	183,337	1.800	1.710	1.770	3.040	0.5500	44,204,847						
msn-money	roiak	-3.39%	1.71	1.76	-0.06	183,337	1.80	1.71	1.77	3.04	0.55	47.03 mil	-3.11	83.31 mil			-1.70	
nasdaq-com	roiak	3.39%	$ 1.71	$ 1.76	0.06	183,337	$ 1.80	$ 1.71	$ 1.77	$ 3.04	$ 0.55	44,205,000		$ 75,590,550			$ -1.69	
optimum	roiak	-3.39%	1.71 ( 4:30 pm edt)	1.76	-0.06	183,337	1.80	1.71	1.77	3.04	0.55	44.20m		75.6m			-1.70	
paidcontent	roiak	-3.390%	1.710 usd	1.760	-0.0600	183,337	1.800	1.710	1.770	3.040	0.5500	44,204,847						
pc-quote	roiak	-3.39%	1.71	1.76	-0.06	183,337	1.8	1.71	1.77	3.04	0.55	47,175,146	-3.21818	80,670,000				
personal-wealth-biz	roiak	-3.39%	1.71	1.77	-0.06	183,337	1.80	1.71	1.77	4.20	0.55					0.00	-1.70	
predictwallstreet	roiak	-3.39%	1.71		-0.06	183,337												
raymond-james	roiak	-3.39	1.71	1.76	-0.06	183,337	1.80	1.71	1.71	3.04	0.55						-1.69	
renewable-energy-world	roiak	-3.390%	1.710 usd	1.760	-0.0600	183,337	1.800	1.710	1.770	3.040	0.5500	44,204,847						
screamingmedia	roiak	-3.39%	$	open: 1.76	-0.06	200	$1.80	$1.71	$1.77	$3.04	$0.55			$93.16m				
scroli	roiak	%	roiak			0												
simple-stock-quotes	roiak	-3.39%	last trade: 1.71		change: -0.060													
smartmoney	roiak	(-3.39%)	1.71	$1.76	-0.06	183,337	$1.80	$1.71	$1.77	$3.04	$0.55			78,200	0.00%	$0.00		
stocknod	roiak	-3.390%	1.710 usd	1.760	-0.0600	183,337	1.800	1.710	1.770	3.040	0.5500	44,204,847						
stockpickr	roiak	-3.39%	$1.71 -0.06 | -3.39%	1.76	-0.06	183.34k	1.80	1.71	1.77	3.04	0.55							
stocksmart	roiak	%	$1.26	1.15		24,781	1.28	1.23										
stocktwits	roiak	-2.83%	1.72		-0.05													
streetinsider-com	roiak	3.39%	1.71	$1.76	-0.06	183,337	$1.80	$1.71	$1.77	$3.04	$0.55						$-1.70	
thecramerreport	roiak		1.71	1.77	-0.06	183337	1.80	1.71										
thestree	roiak	-3.39%	$1.71	1.76	-0.06	183337	1.8	1.71	1.77	-3.04	0.55	5.301665e7		7.5590288e7				
tickerspy	roiak	-3.39%	$1.71	1.76	-0.06	183,337	1.80	1.71	1.77	3.04	0.55		-3.2	95.8m	0.00%	$0.00		
tmx-quotemedia	roiak	-3.39%	1.710	1.760	-0.060	183,337	1.800	1.710	1.770	3.040	0.550	53,016,650		90,658,472			-1.70	
updown	roiak	-3.39%	$1.71	$1.76	-$0.06	183,137	$1.80	$1.71	$1.77	$3.04	$0.55	53.01b		$94m			-1.70	
wallstreetsurvivor	roiak	-3.39%	1.71	1.76	-0.06	183,337	1.80	1.71		3.04	0.55			$78m			-0.55	
yahoo-finance	roiak	3.39%	1.71	1.77	0.06	183,337	1.80	1.71	1.77	3.04	0.55			90.66m			-1.70	
ycharts-com	roiak	-2.27%	1.72		-0.04					3.04	0.55			89.65m	0.00%		-1.70	
zacks	roiak	(-3.39%)	1.71		-0.06	vol.  183,337	1.80	1.71		3.04	0.55			92.25 m	0.00	0.00	-1.32	
advfn	xlnx	-2.34	36.24	36.66	-0.87	3920978	36.74	35.77										
barchart	xlnx	-2.34%	36.24	36.53	-0.87	3,518,821	36.74	35.77	37.11	37.37	23.59		15.09	$9.46 b	2.08%	$0.76	+2.40	
barrons	xlnx	2.34%	36.24	36.66	-0.87	3.915m	36.74	35.77				268.06 million		$9.70 billion	2.10%	$0.19		
bloomberg	xlnx	-2.344%	36.240	36.660	-0.870	3,920,978	36.740	35.770		37.37	23.96	265.625mil	14.852	9,626.266mil	1.860	0.190 regular cash	2.440	
boston-com	xlnx	-2.344%	36.24 usd	36.66	-0.8700	3,919,231	36.74	35.77	37.11	37.37	23.96	265,625,429						
bostonmerchant	xlnx	-2.344%	36.24 usd	36.66	-0.8700	3,919,231	36.74	35.77	37.11	37.37	23.96	265,625,429						
business-insider	xlnx	-2.344%	36.24 usd	36.66	-0.8700	3,919,231	36.74	35.77	37.11	37.37	23.96	265,625,429						
chron	xlnx	-2.344%	36.24 usd	36.66	-0.8700	3,919,031	36.74	35.77	37.11	37.37	23.96	265,625,429						
cio-com	xlnx	-2.34%	36.24 usd	36.66	-0.8700	3,919,031	36.74	35.77	37.11	37.37	23.96	265,625,429	15.16	10b	2.1	0.76		
cnn-money	xlnx	-2.34%	36.24	36.66	-0.87	3,919,478	36.74	35.77	37.11				15.2	$9.6b	2.10%			
easystockalterts	xlnx	-2.37%	36.24	36.66	-0.87	3917731	36.74	35.77	37.11	37.37	23.96		15.16				2.39	
eresearch-fidelity-com	xlnx	-2.34%	36.2400	36.6600	-0.8700	3,920,778	36.7400	35.7700	37.1100	37.3700	23.9600	265,625,000	15.46	$9.86b	2.05%	$0.190000		
finance-abc7-com	xlnx	-2.344%	36.24 usd	36.66	-0.8700	3,919,031	36.74	35.77	37.11	37.37	23.96	265,625,429						
finance-abc7chicago-com	xlnx	-2.344%	36.24 usd	36.66	-0.8700	3,919,031	36.74	35.77	37.11	37.37	23.96	265,625,429						
financial-content	xlnx	-2.344%	36.24 usd	36.66	-0.8700	3,919,031	36.74	35.77	37.11	37.37	23.96	265,625,429						
finapps-forbes-com	xlnx	-2.3%	$36.24	36.66	-0.87	3,920,778	36.74	35.77	37.11	37.37	23.96	266 mil	15.1	10 bil	2.1	0.76	2.40	
finviz	xlnx	-2.34%	36.24			3,919,678			37.11	-3.02%	53.66%	265.63m	15.53	9.86b		0.76	2.39	
fool	xlnx	-2.34%	$36.24	$36.66	-0.87	3,919,478	$36.74	$35.77	$37.11	$37.37	$23.96		15.30	$9.63b	2.60%	0.76		
foxbusiness	xlnx		$36.24		-0.87	3,925,616			$37.11									
google-finance	xlnx	(-2.34%)	36.24	36.66	-0.87	3.92m	36.74	35.77		37.37	23.96	265.63m	15.16	9.63b	2.10	0.19	2.39	
howthemarketworks	xlnx	-2.344%	36.24	36.66	-0.87	3,919,031	36.74	35.77	37.11									
hpcwire	xlnx	-2.344%	36.24 usd	36.66	-0.8700	3,919,231	36.74	35.77	37.11	37.37	23.96	265,625,429						
insidestocks	xlnx	-2.34%	36.24	36.53	-0.87	3407687	36.74	35.77					price earnings ratio: 15.10					
investopedia	xlnx	-2.34 %	$36.24	36.66	-0.87				37.11									
investorguide	xlnx	-2.34%	36.24	36.54	-0.87		36.74	35.77		37.37	23.47		15.53	9.626b			2.39	
marketintellisearch	xlnx	-2.34 %	$36.24	$36.66	-0.87	3850.10k	$36.74	$35.77	$37.11			265.63m	15.53	9.86b	2.05 %		2.39	
marketwatch	xlnx	-2.34%	$36.13	open: 36.66	-0.87	9,048	$36.74	$35.77	$37.11	$37.37	$23.96		16.31	$9.70b	2.10%	0.19	2.22	
minyanville	xlnx	-2.344%	36.24 usd	36.66	-0.8700	3,919,031	36.74	35.77	37.11	37.37	23.96	265,625,429						
msn-money	xlnx	-2.34%	36.24	36.66	-0.87	3.92 mil	36.74	35.77	37.11	37.37	23.96	265.63 mil	15.16	9.86 bil	2.05%	0.76	2.39	
nasdaq-com	xlnx	2.34%	$ 36.24	$ 36.66	0.87	3,920,778	$ 36.74	$ 35.77	$ 37.11	$ 37.37	$ 23.96	265,625,000	15.1	$ 9,626,250,000	2.05 %	$0.760000	$ 2.40	
optimum	xlnx	-2.34%	36.24 ( 4:00 pm edt)	36.66	-0.87	3,917,631	36.74	35.77	37.11	37.37	23.96	265.63m	15.2	9.6b	2.10	0.76	2.39	
paidcontent	xlnx	-2.344%	36.24 usd	36.66	-0.8700	3,919,031	36.74	35.77	37.11	37.37	23.96	265,625,429						
pc-quote	xlnx	-2.34%	36.24	36.66	-0.87	3,925,616	36.74	35.77	37.11	37.37	23.96	272,001,766	15.5272	9,857,344,000		0.19		
personal-wealth-biz	xlnx	-2.34%	36.24	36.54	-0.87	3,924,516	36.74	35.77	37.11	37.37	23.47		15.53		1.81	0.67	2.39	
predictwallstreet	xlnx	-2.34%	36.24		-0.87	3,920,778												
raymond-james	xlnx	-2.34	36.24	36.66	-0.87	3,920,778	36.74	35.77	36.24	37.37	23.96		14.91				2.43	
renewable-energy-world	xlnx	-2.344%	36.24 usd	36.66	-0.8700	3,919,031	36.74	35.77	37.11	37.37	23.96	265,625,429						
screamingmedia	xlnx	-2.34%	$	open: 36.66	-0.87	7,430	$36.74	$35.77	$37.11	$37.37	$23.96		16.31	$9.70b	2.10%	0.19	2.22	
scroli	xlnx	-2.34%	xlnx 36.24	36.66	-0.87	3,559,490	36.74	35.77	37.11	37.37	23.96		15.16				2.39	
simple-stock-quotes	xlnx	-2.34%	last trade: 36.24		change: -0.870								p/e ratio: 15.53					
smartmoney	xlnx	(-2.34%)	36.24	$36.66	-0.87	3,920,778	$36.74	$35.77	$37.11	$37.37	$23.96			9,857,400	2.05%	$0.19		
stocknod	xlnx	-2.344%	36.24 usd	36.66	-0.8700	3,919,031	36.74	35.77	37.11	37.37	23.96	265,625,429						
stockpickr	xlnx	-2.34%	$36.24 -0.87 | -2.34%	36.66	-0.87	3.92m	36.74	35.77	37.11	37.37	23.96							
stocksmart	xlnx	.0 %	$34.685	29.08	0	550,238	35.69	34.68										
stocktwits	xlnx	-2.38%	36.23		-0.89													
streetinsider-com	xlnx	2.34%	36.24	$36.66	-0.87	3,917,731	$36.74	$35.77	$37.11	$37.37	$23.96		15.16				$2.39	
thecramerreport	xlnx		36.24	36.54	-0.87	3919878	36.74	35.77										
thestree	xlnx	-2.34%	$36.24	36.66	-0.87	3920978	36.74	35.77	37.11	-37.37	23.96	2.65625429e8		9.700640667e9				
tickerspy	xlnx	-2.34%	$36.24	36.66	-0.87	3,919,478	36.74	35.77	37.11	37.37	23.96		15.5	9.8b	2.05%	$0.19		
tmx-quotemedia	xlnx	-2.34%	36.240	36.660	-0.870	3,925,616	36.740	35.770	37.110	37.370	23.960	265,625,429	15.50	9,626,265,547	2.048	0.190 usd	2.39	
updown	xlnx	-2.34%	$36.24	$36.66	-$0.87	3,914,709	$36.74	$35.77	$37.11	$37.37	$23.96	265.62b	15.27	$9.85b			2.43	
wallstreetsurvivor	xlnx	-2.34%	36.24	36.66	-0.87	3,917,731	36.74	35.77		37.37	23.96		15.50	$10b	2.00%	0.64 -	2.39	
yahoo-finance	xlnx	2.34%	36.24	36.54	0.87	3,919,678	36.74	35.77	37.11	37.23	23.96		15.16	9.63b	2.10%	0.76	2.39	
ycharts-com	xlnx	-2.38%	36.23		-0.89					37.37	23.96		15.16	9.46b	2.15%		2.39	
zacks	xlnx	(-2.34%)	36.24		-0.87	vol.  3,920,778	36.74	35.77		37.37	23.96		15.34	9.86 b	2.05	0.76	2.42	
advfn	tnc	-0.29	41.6	41.0	-0.12	34892	41.75	40.63										
barchart	tnc	-0.29%	41.60	41.00	-0.12	34,892	41.75	40.63	41.72	43.45	27.73		29.33	$794.56 m	1.66%	$0.68	+1.89	
barrons	tnc	0.29%	41.60	41.00	-0.12	34,295	41.75	40.63				19.33 million		$786.01 million	1.63%	$0.17		
bloomberg	tnc	-0.288%	41.600	41.000	-0.120	34,892	41.750	40.630		43.84	28.11	19.143mil	29.714	796.344mil	1.562	0.170 regular cash	1.400	
boston-com	tnc	-0.2876%	41.60 usd	41.00	-0.1200	34,892	41.75	40.63	41.72	43.84	28.11	19,142,889						
bostonmerchant	tnc	-0.2876%	41.60 usd	41.00	-0.1200	34,892	41.75	40.63	41.72	43.84	28.11	19,142,889						
business-insider	tnc	-0.2876%	41.60 usd	41.00	-0.1200	34,892	41.75	40.63	41.72	43.84	28.11	19,142,889						
chron	tnc	-0.2876%	41.60 usd	41.00	-0.1200	34,892	41.75	40.63	41.72	43.84	28.11	19,142,889						
cio-com	tnc	-0.29%	41.60 usd	41.00	-0.1200	34,892	41.75	40.63	41.72	43.84	28.11	19,142,889	23.11	796m	1.7	0.68		
cnn-money	tnc	-0.29%today&rsquo;s change	41.60data as of 4:02pm et	41.00	-0.12	34,892	41.75	40.63	41.72				23.1	$796.3m	1.63%			
easystockalterts	tnc	-0.29%	41.60	41.00	-0.12	34892	41.75	40.63	41.72	43.84	28.11		23.11				1.80	
eresearch-fidelity-com	tnc	-0.29%	41.6000	41.0000	-0.1200	34,892	41.7500	40.6300	41.7200	43.8400	28.1100	19,143,000	22.07	$798.65m	1.63%	$0.170000		
finance-abc7-com	tnc	-0.2876%	41.60 usd	41.00	-0.1200	34,892	41.75	40.63	41.72	43.84	28.11	19,142,889						
finance-abc7chicago-com	tnc	-0.2876%	41.60 usd	41.00	-0.1200	34,892	41.75	40.63	41.72	43.84	28.11	19,142,889						
financial-content	tnc	-0.2876%	41.60 usd	41.00	-0.1200	34,892	41.75	40.63	41.72	43.84	28.11	19,142,889						
finapps-forbes-com	tnc	-0.3%	$41.60	41.00	-0.12	34,892	41.75	40.63	41.72	43.84	28.11	19 mil	22.0	796 mil	1.6	0.68	1.89	
finviz	tnc	-0.29%	41.60			34,892			41.72	-4.27%	50.05%	19.14m	22.13	796.22m		0.68	1.88	
fool	tnc	-0.29%	$41.60	$41.00	-0.12	34,295	$41.75	$40.63	$41.72	$43.84	$28.11		21.80	$796.34m	2.40%	0.68		
foxbusiness	tnc		$41.60		-0.12	34,892			$41.72									
google-finance	tnc	(-0.29%)	41.60	41.00	-0.12	34,892.00	41.75	40.63		43.84	28.11	19.14m	22.09	796.34m	1.63	0.17	1.88	
howthemarketworks	tnc	-0.288%	41.6	41	-0.12	34,295	41.75	40.63	41.72									
hpcwire	tnc	-0.2876%	41.60 usd	41.00	-0.1200	34,892	41.75	40.63	41.72	43.84	28.11	19,142,889						
insidestocks	tnc	-0.29%	41.60	41.00	-0.12	34295	41.75	40.63					price earnings ratio: 29.71					
investopedia	tnc	-0.29 %	$41.60	41.00	-0.12				41.72									
investorguide	tnc	-0.29%	41.60	41.00	-0.12		41.75	40.63		43.84	28.11		22.13	796.3m			1.885	
marketintellisearch	tnc	-0.29 %	$41.60	$41.00	-0.12	30.90k	$41.75	$40.63	$41.72			19.14m	22.19	0.80b	1.63 %		1.88	
marketwatch	tnc	-0.29%	$41.60	open: 41.00	-0.12	597	$41.75	$40.63	$41.72	$43.84	$28.11			$786.01m	1.63%	0.17		
minyanville	tnc	-0.2876%	41.60 usd	41.00	-0.1200	34,892	41.75	40.63	41.72	43.84	28.11	19,142,889						
msn-money	tnc	-0.29%	41.60	41.00	-0.12	34,892	41.75	40.63	41.72	43.84	28.11	19.14 mil	22.01	798.64 mil	1.63%	0.68	1.88	
nasdaq-com	tnc	0.29%	$ 41.60		0.12	34,892	$ 41.75	$ 40.63	$ 41.72	$ 43.84	$ 28.11	19,143,000	22.01	$ 796,348,800	1.63 %	$0.680000	$ 1.89	
optimum	tnc	-0.29%	41.60 ( 4:15 pm edt)	41.00	-0.12	34,892	41.75	40.63	41.72	43.84	28.11	19.14m	23.1	796.3m	1.63	0.68	1.80	
paidcontent	tnc	-0.2876%	41.60 usd	41.00	-0.1200	34,892	41.75	40.63	41.72	43.84	28.11	19,142,889						
pc-quote	tnc	-0.29%	41.6	41.0	-0.12	34,892	41.75	40.63	41.72	43.84	28.11	19,198,221	22.07407	798,646,000		0.17		
personal-wealth-biz	tnc	-0.29%	41.60	41.00	-0.12	34,892	41.75	40.63	41.72	43.84	28.11		22.13		1.56	0.65	1.885	
predictwallstreet	tnc	-0.29%	41.60		-0.12	34,892												
raymond-james	tnc	-0.29	41.60	41.00	-0.12	34,892	41.75	40.63	41.60	43.84	28.11		21.44				1.94	
renewable-energy-world	tnc	-0.2876%	41.60 usd	41.00	-0.1200	34,892	41.75	40.63	41.72	43.84	28.11	19,142,889						
screamingmedia	tnc	-0.29%	$	open: 41.00	-0.12	597	$41.75	$40.63	$41.72	$43.84	$28.11			$786.01m	1.63%	0.17		
scroli	tnc	%	tnc			0												
simple-stock-quotes	tnc	-0.29%	last trade: 41.60		change: -0.120								p/e ratio: 22.13					
smartmoney	tnc	(-0.29%)	41.60	$41.00	-0.12	34,892	$41.75	$40.63	$41.72	$43.84	$28.11			798,600	1.63%	$0.17		
stocknod	tnc	-0.2876%	41.60 usd	41.00	-0.1200	34,892	41.75	40.63	41.72	43.84	28.11	19,142,889						
stockpickr	tnc	-0.29%	$41.60 -0.12 | -0.29%	41.00	-0.12	34.89k	41.75	40.63	41.72	43.84	28.11							
stocksmart	tnc	.0 %	$36.5	38.39	0	4,828	38.3	36.5										
stocktwits	tnc	-0.29%	41.60		-0.12													
streetinsider-com	tnc	0.29%	41.60	$41.00	-0.12	34,892	$41.75	$40.63	$41.72	$43.84	$28.11		23.11				$1.80	
thecramerreport	tnc		41.60	41.00	-0.12	34892	41.75	40.63										
thestree	tnc	-0.29%	$41.6	41.0	-0.12	34892	41.75	40.63	41.72	-43.84	28.11	1.9142889e7		7.86007022e8				
tickerspy	tnc	-0.29%	$41.60	41.00	-0.12	34,892	41.75	40.63	41.72	43.84	28.11		22.1	798.6m	1.63%	$0.17		
tmx-quotemedia	tnc	-0.29%	41.600	41.000	-0.120	34,892	41.750	40.630	41.720	43.840	28.110	19,142,889	22.10	796,344,182	1.630	0.170 usd	1.89	
updown	tnc	-0.29%	$41.60	$41.00	-$0.12	34,295	$41.75	$40.63	$41.72	$43.84	$28.11	19.14b	21.53	$799m			1.94	
wallstreetsurvivor	tnc	-0.29%	41.60	41.00	-0.12	34,295	41.75	40.63		43.84	28.11		22.10	$799m	1.60%	0.59 -	1.80	
yahoo-finance	tnc	0.29%	41.60	41.00	0.12	34,892	41.75	40.63	41.72	43.84	28.11		22.07	796.31m	1.70%	0.68	1.89	
ycharts-com	tnc	-0.43%	41.60		-0.18					43.84	28.11		22.01	794.56m	2.01%		1.89	
zacks	tnc	(-0.29%)	41.60		-0.12	vol.  34,892	41.75	40.63		43.84	28.11		29.8	798.65 m	1.63	0.68	1.4	
advfn	tues	-1.03	4.82	4.77	-0.05	161995	4.88	4.69										
barchart	tues	-1.03%	4.82	4.77	-0.05	165,132	4.88	4.69	4.87	5.93	3.53		16.17	$207.60 m			+0.29	
barrons	tues	1.03%	4.82	4.77	-0.05	161,995	4.88	4.69				42.48 million		$202.15 million	tues has not issued dividends in more than 1 year.	$0.8		
bloomberg	tues	-1.027%	4.820	4.770	-0.050	161,995	4.880	4.690		5.93	3.53	43.102mil	16.621	207.750mil			0.290	
boston-com	tues	-1.027%	4.820 usd	4.770	-0.0500	161,995	4.880	4.690	4.870	5.930	3.510	43,101,635						
bostonmerchant	tues	-1.027%	4.820 usd	4.770	-0.0500	161,995	4.880	4.690	4.870	5.930	3.510	43,101,635						
business-insider	tues	-1.027%	4.820 usd	4.770	-0.0500	161,995	4.880	4.690	4.870	5.930	3.510	43,101,635						
chron	tues	-1.027%	4.820 usd	4.770	-0.0500	161,995	4.880	4.690	4.870	5.930	3.510	43,101,635						
cio-com	tues	-1.03%	4.820 usd	4.770	-0.0500	161,995	4.880	4.690	4.870	5.930	3.510	43,101,635	16.62	208m				
cnn-money	tues	-1.03%	4.82	4.77	-0.05	158,204	4.88	4.69	4.87				16.6	$207.8m				
easystockalterts	tues	-1.05%	4.82	4.77	-0.05	161995	4.88	4.69	4.87	5.93	3.53		16.62				0.29	
eresearch-fidelity-com	tues	-1.03%	4.8200	4.7700	-0.0500	161,995	4.8800	4.6900	4.8700	5.9300	3.5300	43,102,000	16.17	$202.15m				
finance-abc7-com	tues	-1.027%	4.820 usd	4.770	-0.0500	161,995	4.880	4.690	4.870	5.930	3.510	43,101,635						
finance-abc7chicago-com	tues	-1.027%	4.820 usd	4.770	-0.0500	161,995	4.880	4.690	4.870	5.930	3.510	43,101,635						
financial-content	tues	-1.027%	4.820 usd	4.770	-0.0500	161,995	4.880	4.690	4.870	5.930	3.510	43,101,635						
finapps-forbes-com	tues	-1.0%	$4.82	4.77	-0.05	161,995	4.88	4.69	4.87	5.93	3.53	43 mil		208 mil	0.0	0.00		
finviz	tues	-1.03%	4.82			161,995			4.87	-18.72%	36.54%	43.10m	17.21	207.74m			0.28	
fool	tues	-1.03%	$4.82	$4.77	-0.05	161,995	$4.88	$4.69	$4.87	$5.93	$3.53		16.20	$207.75m	15.70%	0.80		
foxbusiness	tues		$4.82		-0.05	161,995			$4.87									
google-finance	tues	(-1.03%)	4.82	4.77	-0.05	161,995.00	4.88	4.69		5.93	3.53	43.10m	17.31	207.75m			0.28	
howthemarketworks	tues	-1.027%	4.82	4.77	-0.05	158,204	4.88	4.69	4.87									
hpcwire	tues	-1.027%	4.820 usd	4.770	-0.0500	161,995	4.880	4.690	4.870	5.930	3.510	43,101,635						
insidestocks	tues	-1.03%	4.82	4.77	-0.05	161995	4.88	4.69										
investopedia	tues	-1.03 %	$4.82	4.77	-0.05				4.87									
investorguide	tues	-1.03%	4.82	4.79	-0.05		4.88	4.69		5.93	3.53		17.21	205.9m			0.283	
marketintellisearch	tues	-1.03 %	$4.82	$4.79	-0.05	107.60k	$4.86	$4.69	$4.87			43.10m	17.39	0.21b	0.0 %		0.28	
marketwatch	tues	-1.03%	$4.82	open: 4.77	-0.05	3,791	$4.88	$4.69	$4.87	$5.93	$3.53		3.98	$202.15m			1.21	
minyanville	tues	-1.027%	4.820 usd	4.770	-0.0500	161,995	4.880	4.690	4.870	5.930	3.510	43,101,635						
msn-money	tues	-1.03%	4.82	4.77	-0.05	161,995	4.88	4.69	4.87	5.93	3.53	43.10 mil	17.21	209.91 mil			0.28	
nasdaq-com	tues	1.03%	$ 4.82	$ 4.77	0.05	161,995	$ 4.88	$ 4.69	$ 4.87	$ 5.93	$ 3.53	43,102,000	16.62	$ 207,751,640	16.43 %	$0.800000	$ 0.29	
optimum	tues	-1.03%	4.82 ( 4:30 pm edt)	4.77	-0.05	161,995	4.88	4.69	4.87	5.93	3.53	43.10m	16.6	207.7m			0.29	
paidcontent	tues	-1.027%	4.820 usd	4.770	-0.0500	161,995	4.880	4.690	4.870	5.930	3.510	43,101,635						
pc-quote	tues	-1.03%	4.82	4.77	-0.05	161,995	4.88	4.69	4.87	5.93	3.53	43,549,108	17.39286	209,907,000		0.8		
personal-wealth-biz	tues	-1.03%	4.82	4.79	-0.05	161,995	4.88	4.69	4.87	5.93	3.53		17.21			0.00	0.283	
predictwallstreet	tues	-1.03%	4.82		-0.05	161,995												
raymond-james	tues	-1.03	4.82	4.77	-0.05	161,995	4.88	4.69	4.82	5.93	3.53		16.62				0.29	
renewable-energy-world	tues	-1.027%	4.820 usd	4.770	-0.0500	161,995	4.880	4.690	4.870	5.930	3.510	43,101,635						
screamingmedia	tues	-1.03%	$	open: 4.77	-0.05	3,791	$4.88	$4.69	$4.87	$5.93	$3.53		3.98	$202.15m			1.21	
scroli	tues	%	tues			0												
simple-stock-quotes	tues	-1.03%	last trade: 4.82		change: -0.050								p/e ratio: 17.21					
smartmoney	tues	(-1.03%)	4.82	$4.77	-0.05	161,995	$4.88	$4.69	$4.87	$5.93	$3.53			209,900	0.00%	$0.80		
stocknod	tues	-1.027%	4.820 usd	4.770	-0.0500	161,995	4.880	4.690	4.870	5.930	3.510	43,101,635						
stockpickr	tues	-1.03%	$4.82 -0.05 | -1.03%	4.77	-0.05	162.00k	4.88	4.69	4.87	5.93	3.53							
stocksmart	tues	.0 %	$4.77	5.36	0	13,616	4.9	4.77										
stocktwits	tues	-1.03%	4.82		-0.05													
streetinsider-com	tues	1.03%	4.82	$4.77	-0.05	161,995	$4.88	$4.69	$4.87	$5.93	$3.53		16.62				$0.29	
thecramerreport	tues		4.82	4.79	-0.05	161995	4.88	4.69										
thestree	tues	-1.03%	$4.82	4.77	-0.05	161995	4.88	4.69	4.87	-5.93	3.53	4.3101635e7		2.02146668e8				
tickerspy	tues	-1.03%	$4.82	4.77	-0.05	161,995	4.88	4.69	4.87	5.93	3.53		17.4	209.9m	0.00%	$0.80		
tmx-quotemedia	tues	-1.03%	4.820	4.770	-0.050	161,995	4.880	4.690	4.870	5.930	3.530	43,101,635	16.80	207,749,881			0.29	
updown	tues	-1.03%	$4.82	$4.77	-$0.05	146,319	$4.88	$4.69	$4.87	$5.93	$3.53	43.10b	16.80	$210m			0.29	
wallstreetsurvivor	tues	-1.03%	4.82	4.77	-0.05	158,204	4.88	4.69		5.93	3.53		16.80	$210m			0.25	
yahoo-finance	tues	1.03%	4.82	4.79	0.05	161,995	4.88	4.69	4.87	5.93	3.53		17.03	205.86m			0.28	
ycharts-com	tues	-0.41%	4.82		-0.02					5.93	3.53		16.62	207.60m	0.00%		0.29	
zacks	tues	(-1.03%)	4.82		-0.05	vol.  161,995	4.88	4.69		5.93	3.53		16.79	209.91 m	0.00	0.00	.29	
advfn	sf	1.85	37.46	36.19	0.68	1374608	37.48	36.18										
barchart	sf	+1.85%	37.46	36.19	+0.68	1,374,608	37.48	36.18	36.78	49.94	28.72		16.22	$2.02 b			+0.18	
barrons	sf	1.85%	37.46	36.19	+0.68	1.371m	37.48	36.18				57.67 million		$1.89 billion	sf has not issued dividends in more than 1 year.	$0.03		
bloomberg	sf	1.849%	37.460	36.190	0.680	1,374,608	37.480	36.180		49.94	28.72	53.720mil	17.236	2,012.352mil			2.173	
boston-com	sf	+1.849%	37.46 usd	36.19	+0.6800	1,374,608	37.48	36.18	36.78	74.91	34.97	53,720,031						
bostonmerchant	sf	+1.849%	37.46 usd	36.19	+0.6800	1,374,608	37.48	36.18	36.78	74.91	34.97	53,720,031						
business-insider	sf	+1.849%	37.46 usd	36.19	+0.6800	1,374,608	37.48	36.18	36.78	74.91	34.97	53,720,031						
chron	sf	+1.849%	37.46 usd	36.19	+0.6800	1,374,608	37.48	36.18	36.78	74.91	34.97	53,720,031						
cio-com	sf	+1.85%	37.46 usd	36.19	+0.6800	1,374,608	37.48	36.18	36.78	74.91	34.97	53,720,031	340.55	2b				
cnn-money	sf	+1.85%	37.46	36.19	+0.68	1,375,208	37.48	36.18	36.78				340.5	$2.0b				
easystockalterts	sf	1.88%	37.46	36.19	+0.68	1374608	37.48	36.18	36.78	74.91	34.97		340.55				0.11	
eresearch-fidelity-com	sf	1.85%	37.4600	36.1900	0.6800	1,374,608	37.4800	36.1800	36.7800	49.9400	28.7200	53,720,000	nm	$1.98b				
finance-abc7-com	sf	+1.849%	37.46 usd	36.19	+0.6800	1,374,608	37.48	36.18	36.78	74.91	34.97	53,720,031						
finance-abc7chicago-com	sf	+1.849%	37.46 usd	36.19	+0.6800	1,374,608	37.48	36.18	36.78	74.91	34.97	53,720,031						
financial-content	sf	+1.849%	37.46 usd	36.19	+0.6800	1,374,608	37.48	36.18	36.78	74.91	34.97	53,720,031						
finapps-forbes-com	sf	1.9%	$37.46	36.19	0.68	1,374,608	37.48	36.18	36.78	49.94	28.72	54 mil		2 bil	0.0	0.00	-0.10	
finviz	sf	1.85%	37.46			1,374,608			36.78	-24.99%	30.43%	53.72m		2.01b			-0.10	
fool	sf	+1.85%	$37.46	$36.19	0.68	1,370,861	$37.48	$36.18	$36.78	$49.94	$28.72		319.60	$2.01b				
foxbusiness	sf		$37.46		+0.68	1,374,923			$36.78									
google-finance	sf	(1.85%)	37.46	36.19	+0.68	1.37m	37.48	36.18		49.94	28.72	53.72m		2.01b			-0.10	
howthemarketworks	sf	1.849%	37.46	36.19	0.68	1,370,663	37.48	36.18	36.78									
hpcwire	sf	+1.849%	37.46 usd	36.19	+0.6800	1,374,608	37.48	36.18	36.78	74.91	34.97	53,720,031						
insidestocks	sf	+1.85%	37.46	36.19	+0.68	1370978	37.48	36.18					price earnings ratio: 17.03					
investopedia	sf	+1.85 %	$37.46	36.19	+0.68				36.78									
investorguide	sf	+1.85%	37.46	36.19	+0.68		37.48	36.18		49.94	28.72		224.27	1.982b			0.164	
marketintellisearch	sf	1.85 %	$37.46	$36.19	0.68	1307.70k	$37.48	$36.18	$36.78			53.72m	0.00	1.98b	0.0 %		-0.10	
marketwatch	sf	+1.85%	$37.46	open: 36.19	+0.68	17,847	$37.48	$36.18	$36.78	$49.94	$28.72			$1.89b				
minyanville	sf	+1.849%	37.46 usd	36.19	+0.6800	1,374,608	37.48	36.18	36.78	74.91	34.97	53,720,031						
msn-money	sf	+1.85%	37.46	36.19	+0.68	1.37 mil	37.48	36.18	36.78	49.94	28.72	53.72 mil	468.25	1.98 bil			-0.10	
nasdaq-com	sf	1.85%	$ 37.46		0.68	1,374,608	$ 37.48	$ 36.18	$ 36.78	$ 49.94	$ 28.72	53,720,000	208.11	$ 2,012,351,200			$ 0.18	
optimum	sf	+1.85%	37.46 ( 4:15 pm edt)	36.19	+0.68	1,374,608	37.48	36.18	36.78	74.91	34.97	53.72m	340.5	2.0b			0.11	
paidcontent	sf	+1.849%	37.46 usd	36.19	+0.6800	1,374,608	37.48	36.18	36.78	74.91	34.97	53,720,031						
pc-quote	sf	1.85%	37.46	36.19	0.68	1,374,608	37.48	36.18	36.78	49.94	28.72	51,996,668	459.75	1,947,795,000				
personal-wealth-biz	sf	+1.85%	37.46	36.19		1,374,923	37.48	36.18	36.78	49.94	28.72		224.27			0.00	0.164	
predictwallstreet	sf	+1.85%	37.46		+0.68	1,374,608												
raymond-james	sf	1.85	37.46	36.19	0.68	1,374,608	37.48	36.18	37.46	49.97	28.73		117.06				0.32	
renewable-energy-world	sf	+1.849%	37.46 usd	36.19	+0.6800	1,374,608	37.48	36.18	36.78	74.91	34.97	53,720,031						
screamingmedia	sf	+1.85%	$	open: 36.19	+0.68	17,847	$37.48	$36.18	$36.78	$49.94	$28.72			$1.89b				
scroli	sf	%	sf			0												
simple-stock-quotes	sf	+1.85%	last trade: 37.46		change: 0.680								p/e ratio: 224.27					
smartmoney	sf	(1.85%)	37.46	$36.19	0.68	1,374,608	$37.48	$36.18	$36.78	$49.94	$28.72			1,975,800	0.00%	$0.03		
stocknod	sf	+1.849%	37.46 usd	36.19	+0.6800	1,374,608	37.48	36.18	36.78	74.91	34.97	53,720,031						
stockpickr	sf	1.85%	$37.46 0.68 | 1.85%	36.19	0.68	1.37m	37.48	36.18	36.78	49.94	28.72							
stocksmart	sf	.0 %	$38.19	62.27	0	28,369	40.17	38.16										
stocktwits	sf	1.82%	37.45		+0.67													
streetinsider-com	sf	1.85%	37.46	$36.19	+0.68	1,374,608	$37.48	$36.18	$36.78	$74.91	$34.97		340.55				$0.11	
thecramerreport	sf		37.46	36.19	+0.68	1374608	37.48	36.18										
thestree	sf	1.85%	$37.46	36.19	0.68	1374608	37.48	36.18	36.78	-49.94	28.72	5.3720031e7		1.917267906e9				
tickerspy	sf	1.85%	$37.46	36.19	+0.68	1,374,608	37.48	36.18	36.78	49.94	28.72		459.8	1.9b	0.00%	$0.00		
tmx-quotemedia	sf	1.85%	37.460	36.190	0.680	1,374,923	37.480	36.180	36.780	49.940	28.720	53,720,031	324.50	2,012,352,361			0.11	
updown	sf	1.85%	$37.46	$36.19	$0.68	1,354,821	$37.48	$36.18	$36.78	$49.94	$28.72	53.72b	193.56	$1.97b			0.19	
wallstreetsurvivor	sf	1.85%	37.46	36.19	0.68	1,370,663	37.48	36.18		49.94	28.72		324.50	$2b			0.03	
yahoo-finance	sf	1.85%	37.46	36.19	0.68	1,374,608	37.48	36.18	36.78	49.94	28.72		228.41	1.98b			0.16	
ycharts-com	sf	+1.82%	37.45		+0.67					49.94	28.72		449.58	2.02b	0.00%		0.08	
zacks	sf	(1.85%)	37.46		0.68	vol.  1,374,608	37.48	36.18		49.94	28.72		16.72	1.95 b	0.00	0.00	2.2	
advfn	dtv	0.53	53.08	52.39	0.28	4445257	53.14	52.26										
barchart	dtv	+0.53%	53.08	52.31	+0.28	3,720,665	53.14	52.31	52.80	53.14	34.84		19.16	$42.02 b			+2.56	
barrons	dtv	0.53%	53.08	52.39	+0.28	4.438m	53.14	52.31				767.79 million		$40.75 billion	dtv has not issued dividends in more than 1 year.			
bloomberg	dtv	0.530%	53.080	52.390	0.280	4,445,257	53.140	52.260		53.14	34.84	767.785mil	19.518	40,761.730mil			2.720	
boston-com	dtv	+0.5303%	53.08 usd	52.39	+0.2800	4,441,666	53.14	52.26	52.80	52.93	33.70	767,785,409						
bostonmerchant	dtv	+0.5303%	53.08 usd	52.39	+0.2800	4,441,666	53.14	52.26	52.80	52.93	33.70	767,785,409						
business-insider	dtv	+0.5303%	53.08 usd	52.39	+0.2800	4,441,666	53.14	52.26	52.80	52.93	33.70	767,785,409						
chron	dtv	+0.5303%	53.08 usd	52.39	+0.2800	4,441,666	53.14	52.26	52.80	52.93	33.70	767,785,409						
cio-com	dtv	+0.53%	53.08 usd	52.39	+0.2800	4,441,666	53.14	52.26	52.80	52.93	33.70	767,785,409	19.44	41b				
cnn-money	dtv	+0.53%	53.08	52.39	+0.28	4,438,438	53.14	52.26	52.80				19.4	$40.8b				
easystockalterts	dtv	0.55%	53.09	52.39	+0.29	4255110	53.14	52.26	52.80	52.93	34.25		19.45				2.73	
eresearch-fidelity-com	dtv	0.53%	53.0800	52.3900	0.2800	4,445,257	53.1400	52.2600	52.8000	52.9300	34.8400	767,785,000	18.95	$39.86b				
finance-abc7-com	dtv	+0.5303%	53.08 usd	52.39	+0.2800	4,441,666	53.14	52.26	52.80	52.93	33.70	767,785,409						
finance-abc7chicago-com	dtv	+0.5303%	53.08 usd	52.39	+0.2800	4,441,666	53.14	52.26	52.80	52.93	33.70	767,785,409						
financial-content	dtv	+0.5303%	53.08 usd	52.39	+0.2800	4,441,666	53.14	52.26	52.80	52.93	33.70	767,785,409						
finapps-forbes-com	dtv	0.5%	$53.08	52.39	0.28	4,445,257	53.14	52.26	52.80	52.93	34.84	768 mil	20.7	41 bil	0.0	0.00	2.56	
finviz	dtv	0.53%	53.08			4,445,057			52.80	0.28%	52.35%	767.79m	19.27	40.54b			2.74	
fool	dtv	+0.51%	$53.07	$52.39	0.27	4,082,211	$53.14	$52.26	$52.80	$52.93	$34.84		19.10	$40.75b				
foxbusiness	dtv		$53.08		+0.28	4,498,628			$52.80									
google-finance	dtv	(0.53%)	53.08	52.39	+0.28	4.45m	53.14	52.26		53.14	34.84	767.79m	19.39	40.75b			2.74	
howthemarketworks	dtv	0.53%	53.08	52.39	0.28	4,441,666	53.14	52.26	52.8									
hpcwire	dtv	+0.5303%	53.08 usd	52.39	+0.2800	4,441,666	53.14	52.26	52.80	52.93	33.70	767,785,409						
insidestocks	dtv	+0.53%	53.08	52.31	+0.28	3575371	53.14	52.31					price earnings ratio: 19.37					
investopedia	dtv	+0.61 %	$53.12	52.39	+0.32				52.80									
investorguide	dtv	+0.53%	53.08	52.35	+0.28		53.14	52.26		52.93	34.84		19.38	40.754b			2.724	
marketintellisearch	dtv	0.51 %	$53.07	$52.39	0.27	4397.60k	$53.14	$52.26	$52.80			767.79m	19.27	40.54b	0.0 %		2.74	
marketwatch	dtv	+0.53%	$53.07	open: 52.39	+0.28	59,658	$53.14	$52.26	$52.80	$53.14	$34.84			$40.75b				
minyanville	dtv	+0.5303%	53.08 usd	52.39	+0.2800	4,441,666	53.14	52.26	52.80	52.93	33.70	767,785,409						
msn-money	dtv	+0.53%	53.08	52.39	+0.28	4.45 mil	53.14	52.26	52.80	52.93	34.84	767.79 mil	20.73	40.54 bil			2.74	
nasdaq-com	dtv	0.53%	$ 53.08	$ 52.39	0.28	4,445,257	$ 53.14	$ 52.26	$ 52.80	$ 52.93	$ 34.84	767,785,000	20.73	$ 40,754,027,800			$ 2.56	
optimum	dtv	+0.53%	53.08 ( 4:00 pm edt)	52.39	+0.28	4,441,666	53.14	52.26	52.80	52.93	34.25	767.79m	19.4	40.8b			2.73	
paidcontent	dtv	+0.5303%	53.08 usd	52.39	+0.2800	4,441,666	53.14	52.26	52.80	52.93	33.70	767,785,409						
pc-quote	dtv	0.53%	53.08	52.39	0.28	4,504,290	53.14	52.26	52.8	52.93	34.84	763,734,872	20.625	40,539,047,000				
personal-wealth-biz	dtv	+0.53%	53.08	52.35		4,498,428	53.14	52.26	52.80	52.93	34.84		19.38			0.00	2.724	
predictwallstreet	dtv	+0.53%	53.08		+0.28	4,445,257												
raymond-james	dtv	0.53	53.08	52.39	0.28	4,445,257	53.14	52.26	53.08	52.93	34.84		19.23				2.76	
renewable-energy-world	dtv	+0.5303%	53.08 usd	52.39	+0.2800	4,441,666	53.14	52.26	52.80	52.93	33.70	767,785,409						
screamingmedia	dtv	+0.53%	$	open: 52.39	+0.28	59,658	$53.14	$52.26	$52.80	$53.14	$34.84			$40.75b				
scroli	dtv	0.53%	dtv 53.08	52.39	0.28	4,009,177	53.14	52.26	52.80	53.14	34.84		19.39				2.74	
simple-stock-quotes	dtv	+0.53%	last trade: 53.08		change: 0.280								p/e ratio: 19.38					
smartmoney	dtv	(0.53%)	53.08	$52.39	0.28	4,445,257	$53.14	$52.26	$52.80	$52.93	$34.84			40,539,100	0.00%	$0.00		
stocknod	dtv	+0.5303%	53.08 usd	52.39	+0.2800	4,441,666	53.14	52.26	52.80	52.93	33.70	767,785,409						
stockpickr	dtv	0.53%	$53.08 0.28 | 0.53%	52.39	0.28	4.44m	53.14	52.26	52.80	52.93	34.84							
stocksmart	dtv	.0 %	$49.67	40.1	0	873,308	50.45	49.62										
stocktwits	dtv	0.53%	53.08		+0.28													
streetinsider-com	dtv	0.53%	53.08	$52.39	+0.28	4,441,666	$53.14	$52.26	$52.80	$52.93	$34.25		19.44				$2.73	
thecramerreport	dtv		53.08	52.35	+0.28	4445057	53.14	52.26										
thestree	dtv	0.53%	$53.08	52.39	0.28	4445257	53.14	52.26	52.8	-52.93	34.84	7.67785409e8		3.9863418435e10				
tickerspy	dtv	0.53%	$53.08	52.39	+0.28	4,445,257	53.14	52.26	52.80	52.93	34.84		20.6	41.0b	0.00%	$0.00		
tmx-quotemedia	dtv	0.53%	53.080	52.390	0.280	4,498,628	53.140	52.260	52.800	52.930	34.840	767,785,409	19.30	40,754,049,510			2.73	
updown	dtv	0.53%	$53.08	$52.39	$0.28	4,438,438	$53.14	$52.26	$52.80	$52.93	$34.84	767.78b	19.06	$40.53b			2.77	
wallstreetsurvivor	dtv	0.53%	53.08	52.39	0.28	4,441,666	53.14	52.26		52.93	36.95		19.30	$41b			2.30	
yahoo-finance	dtv	0.53%	53.08	52.35	0.28	4,445,057	53.14	52.26	52.80	53.14	34.84		19.49	40.75b			2.72	
ycharts-com	dtv	+0.51%	53.08		+0.27					52.89	34.25		20.73	42.02b	0.00%		2.56	
zacks	dtv	(0.53%)	53.08		0.28	vol.  4,445,257	53.14	52.26		53.14	34.25		19.48	40.54 b	0.00	0.00	2.71	
advfn	sti	-2.25	25.67	25.85	-0.59	3742270	25.93	25.43										
barchart	sti	-2.25%	25.67	25.87	-0.59	3,742,270	25.93	25.43	26.26	33.12	21.91		50.49	$13.75 b	0.16%	$0.04	+0.37	
barrons	sti	2.25%	25.67	25.85	-0.59	3.710m	25.93	25.43				495.00 million		$13.82 billion	0.16%	$0.01		
bloomberg	sti	-2.247%	25.670	25.850	-0.590	3,742,270	25.930	25.430		33.14	21.94	536.889mil	41.138	13,781.940mil	0.156	0.010 regular cash	0.624	
boston-com	sti	-2.247%	25.67 usd	25.85	-0.5900	3,742,270	25.93	25.43	26.26	33.14	21.94	536,888,834						
bostonmerchant	sti	-2.247%	25.67 usd	25.85	-0.5900	3,742,270	25.93	25.43	26.26	33.14	21.94	536,888,834						
business-insider	sti	-2.247%	25.67 usd	25.85	-0.5900	3,742,270	25.93	25.43	26.26	33.14	21.94	536,888,834						
chron	sti	-2.247%	25.67 usd	25.85	-0.5900	3,742,270	25.93	25.43	26.26	33.14	21.94	536,888,834						
cio-com	sti	-2.25%	25.67 usd	25.85	-0.5900	3,742,270	25.93	25.43	26.26	33.14	21.94	536,888,834	69.38	14b	0.2	0.04		
cnn-money	sti	-2.25%	25.67	25.85	-0.59	3,742,270	25.93	25.43	26.26				69.4	$13.8b	0.16%			
easystockalterts	sti	-2.28%	25.67	25.85	-0.59	3742270	25.93	25.43	26.26	33.14	21.94		69.38				0.37	
eresearch-fidelity-com	sti	-2.25%	25.6700	25.8500	-0.5900	3,742,270	25.9300	25.4300	26.2600	33.1400	21.9400	536,889,000	70.97	$14.10b	0.15%	$0.010000		
finance-abc7-com	sti	-2.247%	25.67 usd	25.85	-0.5900	3,742,270	25.93	25.43	26.26	33.14	21.94	536,888,834						
finance-abc7chicago-com	sti	-2.247%	25.67 usd	25.85	-0.5900	3,742,270	25.93	25.43	26.26	33.14	21.94	536,888,834						
financial-content	sti	-2.247%	25.67 usd	25.85	-0.5900	3,742,270	25.93	25.43	26.26	33.14	21.94	536,888,834						
finapps-forbes-com	sti	-2.2%	$25.67	25.85	-0.59	3,742,270	25.93	25.43	26.26	33.14	21.94	537 mil	69.4	14 bil	0.2	0.04	0.37	
finviz	sti	-2.25%	25.67			3,742,270			26.26	-22.49%	17.21%	536.89m	71.31	13.78b		0.04	0.36	
fool	sti	-2.25%	$25.67	$25.85	-0.59	3,741,802	$25.93	$25.43	$26.26	$33.14	$21.94		69.90	$13.78b	0.20%	0.04		
foxbusiness	sti		$25.67		-0.59	3,742,270			$26.26									
google-finance	sti	(-2.25%)	25.67	25.85	-0.59	3.74m	25.93	25.43		33.14	21.94	536.89m	71.48	13.78b	0.16	0.01	0.36	
howthemarketworks	sti	-2.247%	25.67	25.85	-0.59	3,709,934	25.93	25.43	26.26									
hpcwire	sti	-2.247%	25.67 usd	25.85	-0.5900	3,742,270	25.93	25.43	26.26	33.14	21.94	536,888,834						
insidestocks	sti	-2.25%	25.67	25.87	-0.59	3742270	25.93	25.43					price earnings ratio: 50.33					
investopedia	sti	-2.25 %	$25.67	25.85	-0.59				26.26									
investorguide	sti	-2.25%	25.67	25.85	-0.59		25.93	25.43		33.14	21.94		71.55	12.827b			0.367	
marketintellisearch	sti	-2.25 %	$25.67	$25.85	-0.59	3780.90k	$25.93	$25.43	$26.26			536.89m	72.94	14.10b	0.15 %		0.36	
marketwatch	sti	-2.25%	$25.67	open: 25.85	-0.59	55,821	$25.93	$25.43	$26.26	$33.14	$21.94		4.33	$13.82b	0.16%	0.01	5.93	
minyanville	sti	-2.247%	25.67 usd	25.85	-0.5900	3,742,270	25.93	25.43	26.26	33.14	21.94	536,888,834						
msn-money	sti	-2.25%	25.67	25.85	-0.59	3.74 mil	25.93	25.43	26.26	33.14	21.94	536.89 mil	71.31	14.1 bil	0.15%	0.04	0.36	
nasdaq-com	sti	2.25%	$ 25.67		0.59	3,742,270	$ 25.93	$ 25.43	$ 26.26	$ 33.14	$ 21.94	536,889,000	69.38	$ 13,781,940,630	0.15 %	$0.040000	$ 0.37	
optimum	sti	-2.25%	25.67 ( 4:15 pm edt)	25.85	-0.59	3,742,270	25.93	25.43	26.26	33.14	21.94	536.89m	69.4	13.8b	0.16	0.04	0.37	
paidcontent	sti	-2.247%	25.67 usd	25.85	-0.5900	3,742,270	25.93	25.43	26.26	33.14	21.94	536,888,834						
pc-quote	sti	-2.25%	25.67	25.85	-0.59	3,742,270	25.93	25.43	26.26	33.14	21.94	549,228,866	72.94444	14,098,705,000		0.01		
personal-wealth-biz	sti	-2.25%	25.67	25.85	-0.59	3,742,270	25.93	25.43	26.26	33.14	21.94		71.55		0.15	0.04	0.367	
predictwallstreet	sti	-2.25%	25.67		-0.59	3,742,270												
raymond-james	sti	-2.25	25.67	25.85	-0.59	3,742,270	25.93	25.43	25.67	33.14	21.94		69.38				0.37	
renewable-energy-world	sti	-2.247%	25.67 usd	25.85	-0.5900	3,742,270	25.93	25.43	26.26	33.14	21.94	536,888,834						
screamingmedia	sti	-2.25%	$	open: 25.85	-0.59	55,821	$25.93	$25.43	$26.26	$33.14	$21.94		4.33	$13.82b	0.16%	0.01	5.93	
scroli	sti	-2.25%	sti 25.67	25.85	-0.59	3,108,638	25.93	25.43	26.26	33.14	21.94		71.48				0.36	
simple-stock-quotes	sti	-2.25%	last trade: 25.67		change: -0.590								p/e ratio: 71.55					
smartmoney	sti	(-2.25%)	25.67	$25.85	-0.59	3,742,270	$25.93	$25.43	$26.26	$33.14	$21.94			14,098,700	0.15%	$0.01		
stocknod	sti	-2.247%	25.67 usd	25.85	-0.5900	3,742,270	25.93	25.43	26.26	33.14	21.94	536,888,834						
stockpickr	sti	-2.25%	$25.67 -0.59 | -2.25%	25.88	-0.59	3.74m	25.93	25.43	26.26	33.14	21.94							
stocksmart	sti	.0 %	$26.31	29.26	0	707,583	27.9	26.175										
stocktwits	sti	-2.17%	25.69		-0.57													
streetinsider-com	sti	2.25%	25.67	$25.85	-0.59	3,742,270	$25.93	$25.43	$26.26	$33.14	$21.94		69.38				$0.37	
thecramerreport	sti		26.26	26.06	+0.51	5575219	26.43	25.98										
thestree	sti	-2.25%	$25.67	25.88	-0.59	3742270	25.93	25.43	26.26	-33.14	21.94	5.36888834e8		1.3824887476e10				
tickerspy	sti	-2.25%	$25.67	25.85	-0.59	3,742,270	25.93	25.43	26.26	33.14	21.94		72.9	14.0b	0.15%	$0.01		
tmx-quotemedia	sti	-2.25%	25.670	25.850	-0.590	3,742,270	25.930	25.430	26.260	33.140	21.940	536,888,834	71.00	13,781,936,369	0.156	0.010 usd	0.37	
updown	sti	-2.25%	$25.67	$25.85	-$0.59	3,685,124	$25.93	$25.43	$26.26	$33.14	$21.94	536.88b	72.40	$14.09b			0.36	
wallstreetsurvivor	sti	-2.25%	25.67	25.85	-0.59	3,709,934	25.93	25.43		33.14	21.94		71.00	$14b	0.20%	0.04 -	-0.18	
yahoo-finance	sti	2.25%	25.67	25.85	0.59	3,742,270	25.93	25.43	26.26	33.14	21.94		69.95	12.83b	0.20%	0.04	0.37	
ycharts-com	sti	-2.17%	25.69		-0.57					33.14	21.94		71.36	13.76b	0.20%		0.36	
zacks	sti	(-2.25%)	25.67		-0.59	vol.  3,742,270	25.93	25.43		33.14	21.94		51.49	14.10 b	0.15	0.04	.51	
advfn	fcel	-2.74	1.42	1.43	-0.04	1569771	1.46	1.4										
barchart	fcel	-2.05%	1.43	1.43	-0.03	1,571,716	1.46	1.40	1.46	2.41	0.98		0.00	$177.66 m			-0.60	
barrons	fcel	2.74%	1.42	1.43	-0.04	1.570m	1.46	1.40				93.93 million		$180.45 million	fcel has not issued dividends in more than 1 year.			
bloomberg	fcel	-2.740%	1.420	1.430	-0.040	1,569,771	1.460	1.400		2.41	0.98	126.976mil		180.306mil			-0.520	
boston-com	fcel	-2.055%	1.430 usd	1.430	-0.0300	1,552,041	1.460	1.400	1.460	2.410	0.9801	126,975,692						
bostonmerchant	fcel	-2.055%	1.430 usd	1.430	-0.0300	1,552,041	1.460	1.400	1.460	2.410	0.9801	126,975,692						
business-insider	fcel	-2.055%	1.430 usd	1.430	-0.0300	1,552,041	1.460	1.400	1.460	2.410	0.9801	126,975,692						
chron	fcel	-2.055%	1.430 usd	1.430	-0.0300	1,552,041	1.460	1.400	1.460	2.410	0.9801	126,975,692						
cio-com	fcel	-2.05%	1.430 usd	1.430	-0.0300	1,552,041	1.460	1.400	1.460	2.410	0.9801	126,975,692		182m				
cnn-money	fcel	-2.05%today&rsquo;s change	1.43data as of 3:59pm et	1.43	-0.03	1,552,041	1.46	1.40	1.46				nm	$181.6m				
easystockalterts	fcel	-2.10%	1.43	1.43	-0.03	1552041	1.46	1.40	1.46	2.41	0.98						-0.60	
eresearch-fidelity-com	fcel	-2.74%	1.4200	1.4300	-0.0400	1,569,771	1.4600	1.4000	1.4600	2.4100	0.9801	126,976,000	nm	$185.38m				
finance-abc7-com	fcel	-2.055%	1.430 usd	1.430	-0.0300	1,552,041	1.460	1.400	1.460	2.410	0.9801	126,975,692						
finance-abc7chicago-com	fcel	-2.055%	1.430 usd	1.430	-0.0300	1,552,041	1.460	1.400	1.460	2.410	0.9801	126,975,692						
financial-content	fcel	-2.055%	1.430 usd	1.430	-0.0300	1,552,041	1.460	1.400	1.460	2.410	0.9801	126,975,692						
finapps-forbes-com	fcel	-2.7%	$1.42	1.43	-0.04	1,569,771	1.46	1.40	1.46	2.41	0.98	127 mil		180 mil	0.0	0.00	-0.60	
finviz	fcel	-2.74%	1.42			1,569,771			1.46	-41.08%	44.90%	126.98m		185.39m			-0.60	
fool	fcel	-2.74%	$1.42	$1.43	-0.04	1,471,130	$1.46	$1.40	$1.46	$2.41	$0.98		0.00	$180.31m				
foxbusiness	fcel		$1.42		-0.04	1,583,616			$1.46									
google-finance	fcel	(-2.74%)	1.42	1.43	-0.04	1.57m	1.46	1.40		2.41	0.98	126.98m		180.31m			-0.60	
howthemarketworks	fcel	-2.055%	1.43	1.43	-0.03	1,552,041	1.46	1.4	1.46									
hpcwire	fcel	-2.055%	1.430 usd	1.430	-0.0300	1,552,041	1.460	1.400	1.460	2.410	0.9801	126,975,692						
insidestocks	fcel	-2.05%	1.43	1.43	-0.03	1539331	1.46	1.40										
investopedia	fcel	-2.74 %	$1.42	1.43	-0.04				1.46									
investorguide	fcel	-2.74%	1.42	1.43	-0.04		1.46	1.40		2.72	0.98			180.3m			-0.618	
marketintellisearch	fcel	-2.74 %	$1.42	$1.43	-0.04	1582.70k	$1.46	$1.40	$1.46			126.98m	0.00	0.19b	0.0 %		-0.60	
marketwatch	fcel	-2.74%	$1.42	open: 1.43	-0.04	56,269	$1.46	$1.40	$1.46	$2.41	$0.98			$180.45m				
minyanville	fcel	-2.055%	1.430 usd	1.430	-0.0300	1,552,041	1.460	1.400	1.460	2.410	0.9801	126,975,692						
msn-money	fcel	-2.74%	1.42	1.43	-0.04	1.57 mil	1.46	1.40	1.46	2.41	0.98	126.98 mil	-2.37	185.38 mil			-0.60	
nasdaq-com	fcel	2.74%	$ 1.42	$ 1.43	0.04	1,569,771	$ 1.46	$ 1.40	$ 1.46	$ 2.41	$ 0.9801	124,236,000		$ 176,415,120			$ -0.60	
optimum	fcel	-2.05%	1.43 ( 4:00 pm edt)	1.43	-0.03	1,552,041	1.46	1.40	1.46	2.41	0.98	126.98m		181.6m			-0.60	
paidcontent	fcel	-2.055%	1.430 usd	1.430	-0.0300	1,552,041	1.460	1.400	1.460	2.410	0.9801	126,975,692						
pc-quote	fcel	-2.74%	1.42	1.43	-0.04	1,583,616	1.46	1.4	1.46	2.41	0.98	130,552,817	-2.43333	185,385,000				
personal-wealth-biz	fcel	-2.74%	1.42	1.43	-0.04	1,583,616	1.46	1.40	1.46	2.72	0.98					0.00	-0.618	
predictwallstreet	fcel	-2.74%	1.42		-0.04	1,569,771												
raymond-james	fcel	-2.74	1.42	1.43	-0.04	1,569,771	1.46	1.40	1.42	2.41	0.98						-0.61	
renewable-energy-world	fcel	-2.055%	1.430 usd	1.430	-0.0300	1,552,041	1.460	1.400	1.460	2.410	0.9801	126,975,692						
screamingmedia	fcel	-2.74%	$	open: 1.43	-0.04	56,269	$1.46	$1.40	$1.46	$2.41	$0.98			$180.45m				
scroli	fcel	%	fcel			0												
simple-stock-quotes	fcel	-2.74%	last trade: 1.42		change: -0.040													
smartmoney	fcel	(-2.74%)	1.42	$1.43	-0.04	1,569,771	$1.46	$1.40	$1.46	$2.41	$0.98			185,400	0.00%	$0.00		
stocknod	fcel	-2.055%	1.430 usd	1.430	-0.0300	1,552,041	1.460	1.400	1.460	2.410	0.9801	126,975,692						
stockpickr	fcel	-2.74%	$1.42 -0.04 | -2.74%	1.43	-0.04	1.57m	1.46	1.40	1.46	2.41	0.98							
stocksmart	fcel	.0 %	$1.77	2.27	0	480,026	1.91	1.76										
stocktwits	fcel	-2.74%	1.42		-0.04													
streetinsider-com	fcel	2.05%	1.43	$1.43	-0.03	1,552,041	$1.46	$1.40	$1.46	$2.41	$0.98						$-0.60	
thecramerreport	fcel		1.42	1.43	-0.04	1569771	1.46	1.40										
thestree	fcel	-2.74%	$1.42	1.43	-0.04	1569771	1.46	1.4	1.46	-2.41	0.98	1.26975692e8		1.79035726e8				
tickerspy	fcel	-2.74%	$1.42	1.43	-0.04	1,569,771	1.46	1.40	1.46	2.41	0.98		-2.4	184.9m	0.00%	$0.00		
tmx-quotemedia	fcel	-2.74%	1.420	1.430	-0.040	1,583,616	1.460	1.400	1.460	2.410	0.980	126,975,692		180,305,483			-0.60	
updown	fcel	-2.74%	$1.42	$1.43	-$0.04	1,569,771	$1.46	$1.40	$1.46	$2.41	$0.98	124.23b		$185m			-0.61	
wallstreetsurvivor	fcel	-2.05%	1.43	1.43	-0.03	1,552,041	1.46	1.40		2.41	0.98			$185m			-0.63	
yahoo-finance	fcel	2.74%	1.42	1.43	0.04	1,569,771	1.46	1.40	1.46	2.41	0.98			180.30m			-0.62	
ycharts-com	fcel	-2.74%	1.42		-0.04					2.41	0.98			176.42m	0.00%		-0.59	
zacks	fcel	(-2.74%)	1.42		-0.04	vol.  1,569,771	1.46	1.40		2.41	0.98			185.38 m	0.00	0.00	-.46	
advfn	stu	0.00	32.44		0.0													
barrons	stu																	
bloomberg	stu																	
boston-com	stu	-0.7111%	75.40 eur		-0.5400	120												
bostonmerchant	stu	-0.7111%	75.40 eur		-0.5400	120												
business-insider	stu	-0.7111%	75.40 eur		-0.5400	120												
chron	stu	-0.7111%	75.40 eur		-0.5400	120												
cio-com	stu	-0.71%	75.40 eur	76.25	-0.5400	120	76.25	75.40	75.94	81.33	68.45	200,000		15m				
cnn-money	stu																	
easystockalterts	stu	0.00%	32.44	22.27	+0.00	345690	32.44	32.44	32.44	50.22	17.81						-24.02	
finance-abc7-com	stu	-0.7111%	75.40 eur		-0.5400	120												
finance-abc7chicago-com	stu	-0.7111%	75.40 eur		-0.5400	120												
financial-content	stu	-0.7111%	75.40 eur		-0.5400	120												
fool	stu																	
foxbusiness	stu		$32.44		-0.02	718,946			$32.46									
google-finance	stu																	
howthemarketworks	stu																	
hpcwire	stu	-0.7111%	75.40 eur		-0.5400	120												
insidestocks	stu																	
investorguide	stu		0.00															
marketintellisearch	stu	0.3 %	$9.95	$9.70	0.03	603.20k	$9.98	$9.56	$9.92						%			
marketwatch	stu																	
minyanville	stu	-0.7111%	75.40 eur		-0.5400	120												
msn-money	stu																	
paidcontent	stu	-0.7111%	75.40 eur		-0.5400	120												
pc-quote	stu	0.00%				0						0		0				
personal-wealth-biz	stu					0												
raymond-james	stu																	
renewable-energy-world	stu	-0.7111%	75.40 eur		-0.5400	120												
screamingmedia	stu																	
scroli	stu	%	stu			0												
simple-stock-quotes	stu		last trade: 0.00		change: 0.000													
smartmoney	stu																	
stocknod	stu	-0.7111%	75.40 eur		-0.5400	120												
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	$22.27		345,690	$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	-1.60	35.65	35.63	-0.58	39337	36.13	35.08										
barchart	gksr	-1.60%	35.65	35.26	-0.58	41,564	36.13	35.08	36.23	36.54	19.02		22.62	$666.30 m	1.08%	$0.38	+2.00	
barrons	gksr	1.60%	35.65	35.63	-0.58	37,359	36.13	35.08				18.35 million		$656.01 million	1.07%	$0.1		
bloomberg	gksr	-1.601%	35.650	35.630	-0.580	39,337	36.130	35.080		36.54	19.28	18.711mil	21.095	667.048mil	1.066	0.095 regular cash	1.690	
boston-com	gksr	-1.601%	35.65 usd	35.63	-0.5800	39,337	36.13	35.08	36.23	36.54	19.28	18,711,022						
bostonmerchant	gksr	-1.601%	35.65 usd	35.63	-0.5800	39,337	36.13	35.08	36.23	36.54	19.28	18,711,022						
business-insider	gksr	-1.601%	35.65 usd	35.63	-0.5800	39,337	36.13	35.08	36.23	36.54	19.28	18,711,022						
chron	gksr	-1.601%	35.65 usd	35.63	-0.5800	39,337	36.13	35.08	36.23	36.54	19.28	18,711,022						
cio-com	gksr	-1.60%	35.65 usd	35.63	-0.5800	39,337	36.13	35.08	36.23	36.54	19.28	18,711,022	17.82	667m	1.1	0.38		
cnn-money	gksr	-1.57%today&rsquo;s change	35.66data as of 3:59pm et	35.63	-0.57	32,221	36.13	35.08	36.23				17.8	$667.2m	1.07%			
easystockalterts	gksr	-1.63%	35.65	35.63	-0.58	37759	36.13	35.08	36.23	36.54	19.28		17.83				2.00	
eresearch-fidelity-com	gksr	-1.60%	35.6500	35.6300	-0.5800	39,337	36.1300	35.0800	36.2300	36.5400	19.2800	18,711,000	18.11	$677.90m	1.05%	$0.095000		
finance-abc7-com	gksr	-1.601%	35.65 usd	35.63	-0.5800	38,347	36.13	35.08	36.23	36.54	19.28	18,711,022						
finance-abc7chicago-com	gksr	-1.601%	35.65 usd	35.63	-0.5800	38,347	36.13	35.08	36.23	36.54	19.28	18,711,022						
financial-content	gksr	-1.601%	35.65 usd	35.63	-0.5800	38,347	36.13	35.08	36.23	36.54	19.28	18,711,022						
finapps-forbes-com	gksr	-1.6%	$35.65	35.63	-0.58	38,347	36.13	35.08	36.23	36.54	19.28	19 mil	17.8	667 mil	1.1	0.38	2.00	
finviz	gksr	-1.60%	35.65			37,759			36.23	-2.44%	87.48%	18.71m	18.11	677.86m		0.38	2.00	
fool	gksr	-1.60%	$35.65	$35.63	-0.58	37,359	$36.13	$35.08	$36.23	$36.54	$19.28		17.60	$667.05m	1.20%	0.38		
foxbusiness	gksr		$35.65		-0.58	39,637			$36.23									
google-finance	gksr	(-1.60%)	35.65	35.63	-0.58	39,337.00	36.13	35.08		36.54	19.28	18.71m	17.86	667.05m	1.07	0.09	2.00	
howthemarketworks	gksr	-1.601%	35.65	35.63	-0.58	37,759	36.13	35.08	36.23									
hpcwire	gksr	-1.601%	35.65 usd	35.63	-0.5800	39,337	36.13	35.08	36.23	36.54	19.28	18,711,022						
insidestocks	gksr	-1.60%	35.65	35.26	-0.58	39637	36.13	35.08					price earnings ratio: 23.00					
investopedia	gksr	-1.60 %	$35.65	35.63	-0.58				36.23									
investorguide	gksr	-1.60%	35.65	35.63	-0.58		36.13	35.258		36.54	19.28		18.12	667.0m			1.999	
marketintellisearch	gksr	-1.6 %	$35.65	$35.63	-0.58	41.90k	$36.13	$35.08	$36.23			18.71m	18.11	0.68b	1.05 %		2.00	
marketwatch	gksr	-1.60%	$35.64	open: 35.63	-0.58	1,578	$36.13	$35.08	$36.23	$36.54	$19.28		17.92	$656.01m	1.07%	0.10	1.99	
minyanville	gksr	-1.601%	35.65 usd	35.63	-0.5800	38,347	36.13	35.08	36.23	36.54	19.28	18,711,022						
msn-money	gksr	-1.60%	35.65	35.63	-0.58	38,347	36.13	35.08	36.23	36.54	19.28	18.71 mil	17.83	677.9 mil	1.05%	0.38	2.00	
nasdaq-com	gksr	1.6%	$ 35.65	$ 35.63	0.58	39,337	$ 36.13	$ 35.08	$ 36.23	$ 36.54	$ 19.28	18,711,000	17.82	$ 667,047,150	1.05 %	$0.380000	$ 2	
optimum	gksr	-1.60%	35.65 ( 4:00 pm edt)	35.63	-0.58	37,759	36.13	35.08	36.23	36.54	19.28	18.71m	17.8	667.0m	1.07	0.38	2.00	
paidcontent	gksr	-1.601%	35.65 usd	35.63	-0.5800	38,347	36.13	35.08	36.23	36.54	19.28	18,711,022						
pc-quote	gksr	-1.60%	35.65	35.63	-0.58	39,637	36.13	35.08	36.23	36.54	19.28	19,015,414	18.115	677,900,000		0.095		
personal-wealth-biz	gksr	-1.60%	35.65	35.63	-0.58	39,637	36.13	35.08	36.23	36.54	19.28		18.12		1.26	0.455	1.999	
predictwallstreet	gksr	-1.60%	35.65		-0.58	39,337												
raymond-james	gksr	-1.60	35.65	35.63	-0.58	39,337	36.13	35.08	35.65	36.54	19.28		17.74				2.01	
renewable-energy-world	gksr	-1.601%	35.65 usd	35.63	-0.5800	39,337	36.13	35.08	36.23	36.54	19.28	18,711,022						
screamingmedia	gksr	-1.60%	$	open: 35.63	-0.58	1,578	$36.13	$35.08	$36.23	$36.54	$19.28		17.92	$656.01m	1.07%	0.10	1.99	
scroli	gksr	%	gksr			0												
simple-stock-quotes	gksr	-1.60%	last trade: 35.65		change: -0.580								p/e ratio: 18.12					
smartmoney	gksr	(-1.60%)	35.65	$35.63	-0.58	39,337	$36.13	$35.08	$36.23	$36.54	$19.28			677,900	1.05%	$0.10		
stocknod	gksr	-1.601%	35.65 usd	35.63	-0.5800	39,337	36.13	35.08	36.23	36.54	19.28	18,711,022						
stockpickr	gksr	-1.60%	$35.65 -0.58 | -1.60%	35.63	-0.58	38.35k	36.13	35.08	36.23	36.54	19.28							
stocksmart	gksr	.0 %	$31.01	31.22	0	8,622	31.89	30.77										
stocktwits	gksr	-1.57%	35.66		-0.57													
streetinsider-com	gksr	1.6%	35.65	$35.63	-0.58	39,337	$36.13	$35.08	$36.23	$36.54	$19.28		17.83				$2.00	
thecramerreport	gksr		35.65	35.63	-0.58	39337	36.13	35.08										
thestree	gksr	-1.6%	$35.65	35.63	-0.58	38347	36.13	35.08	36.23	-36.54	19.28	1.8711022e7		6.56008431e8				
tickerspy	gksr	-1.60%	$35.65	35.63	-0.58	39,337	36.13	35.08	36.23	36.54	19.28		18.1	677.9m	1.05%	$0.10		
tmx-quotemedia	gksr	-1.60%	35.650	35.630	-0.580	39,637	36.130	35.080	36.230	36.540	19.280	18,711,022	18.10	667,047,934	1.049	0.095 usd	2.00	
updown	gksr	-1.60%	$35.65	$35.63	-$0.58	37,359	$36.13	$35.08	$36.23	$36.54	$19.28	18.71b	18.07	$678m			2.00	
wallstreetsurvivor	gksr	-1.60%	35.65	35.63	-0.58	37,759	36.13	35.08		36.54	19.28		18.10	$678m	1.00%	0.30 -	1.56	
yahoo-finance	gksr	1.60%	35.65	35.63	0.58	38,347	36.13	35.08	36.23	36.54	19.28		17.83	667.05m	1.10%	0.38	2.00	
ycharts-com	gksr	-1.33%	35.66		-0.48					36.48	19.28		17.83	666.49m	1.32%		2.00	
zacks	gksr	(-1.60%)	35.65		-0.58	vol.  39,337	36.13	35.08		36.54	19.28		23.37	677.90 m	1.05	0.38	1.55	
advfn	ftr	0.24	8.2	8.14	0.02	9277998	8.23	8.11										
barchart	ftr	+0.24%	8.20	8.14	+0.02	9,231,494	8.23	8.11	8.18	9.40	6.51		21.42	$8.15 b	9.21%	$0.75	+0.24	
barrons	ftr	0.24%	8.20	8.14	+0.02	9.270m	8.23	8.11				650.99 million		$8.10 billion	9.15%	$0.19		
bloomberg	ftr	0.244%	8.200	8.140	0.020	9,277,998	8.230	8.110		9.84	7.12	995.219mil	21.026	8,160.795mil	9.102	0.188 regular cash	0.390	
boston-com	ftr	+0.2445%	8.200 usd	8.140	+0.0200	9,277,998	8.230	8.110	8.180	9.840	6.990	995,219,000						
bostonmerchant	ftr	+0.2445%	8.200 usd	8.140	+0.0200	9,277,998	8.230	8.110	8.180	9.840	6.990	995,219,000						
business-insider	ftr	+0.2445%	8.200 usd	8.140	+0.0200	9,277,998	8.230	8.110	8.180	9.840	6.990	995,219,000						
chron	ftr	+0.2445%	8.200 usd	8.140	+0.0200	9,277,998	8.230	8.110	8.180	9.840	6.990	995,219,000						
cio-com	ftr	+0.24%	8.200 usd	8.140	+0.0200	9,277,998	8.230	8.110	8.180	9.840	6.990	995,219,000	34.17	8b	9.1	0.75		
cnn-money	ftr	+0.24%	8.20	8.14	+0.02	9,277,998	8.23	8.11	8.18				34.2	$8.2b	9.15%			
easystockalterts	ftr	0.25%	8.20	8.14	+0.02	9277998	8.23	8.11	8.18	9.84	7.04		34.17				0.24	
eresearch-fidelity-com	ftr	0.24%	8.2000	8.1400	0.0200	9,277,998	8.2300	8.1100	8.1800	9.8400	7.1200	995,219,000	34.08	$8.14b	9.17%	$0.187500		
finance-abc7-com	ftr	+0.2445%	8.200 usd	8.140	+0.0200	9,277,598	8.230	8.110	8.180	9.840	6.990	995,219,000						
finance-abc7chicago-com	ftr	+0.2445%	8.200 usd	8.140	+0.0200	9,277,998	8.230	8.110	8.180	9.840	6.990	995,219,000						
financial-content	ftr	+0.2445%	8.200 usd	8.140	+0.0200	9,277,998	8.230	8.110	8.180	9.840	6.990	995,219,000						
finapps-forbes-com	ftr	0.2%	$8.20	8.14	0.02	9,277,998	8.23	8.11	8.18	9.84	7.12	995 mil	34.2	8 bil	9.1	0.75	0.24	
finviz	ftr	0.24%	8.20			9,277,998			8.18	-12.74%	26.04%	995.22m	34.08	8.14b		0.75	0.24	
fool	ftr	+0.24%	$8.20	$8.14	0.02	9,277,598	$8.23	$8.11	$8.18	$9.84	$7.12		33.80	$8.16b	13.00%	0.75		
foxbusiness	ftr		$8.20		+0.02	9,279,898			$8.18									
google-finance	ftr	(0.24%)	8.20	8.14	+0.02	9.28m	8.23	8.11		9.84	7.12	995.22m	34.34	8.16b	9.15	0.19	0.24	
howthemarketworks	ftr	0.244%	8.2	8.14	0.02	9,271,346	8.23	8.11	8.18									
hpcwire	ftr	+0.2445%	8.200 usd	8.140	+0.0200	9,277,998	8.230	8.110	8.180	9.840	6.990	995,219,000						
insidestocks	ftr	+0.24%	8.20	8.14	+0.02	9214562	8.23	8.11					price earnings ratio: 21.58					
investopedia	ftr	+0.24 %	$8.20	8.14	+0.02				8.18									
investorguide	ftr	+0.24%	8.20	8.14	+0.02		8.23	8.11		9.84	7.12		43.05	8.161b			0.19	
marketintellisearch	ftr	0.24 %	$8.20	$8.14	0.02	9165.00k	$8.23	$8.11	$8.18			995.22m	34.08	8.14b	9.17 %		0.24	
marketwatch	ftr	+0.24%	$8.24	open: 8.14	+0.02	29,179	$8.23	$8.11	$8.18	$9.84	$7.12		49.34	$8.10b	9.15%	0.19	0.17	
minyanville	ftr	+0.2445%	8.200 usd	8.140	+0.0200	9,277,998	8.230	8.110	8.180	9.840	6.990	995,219,000						
msn-money	ftr	+0.24%	8.20	8.14	+0.02	9.28 mil	8.23	8.11	8.18	9.84	7.12	995.22 mil	58.57	8.14 bil	9.17%	0.75	0.24	
nasdaq-com	ftr	0.24%	$ 8.20		0.02	9,277,598	$ 8.23	$ 8.11	$ 8.18	$ 9.84	$ 7.12	995,219,000	34.17	$ 8,160,795,800	9.17 %	$0.750000	$ 0.24	
optimum	ftr	+0.24%	8.20 ( 4:15 pm edt)	8.14	+0.02	9,277,598	8.23	8.11	8.18	9.84	7.04	995.22m	34.2	8.2b	9.15	0.75	0.24	
paidcontent	ftr	+0.2445%	8.200 usd	8.140	+0.0200	9,277,998	8.230	8.110	8.180	9.840	6.990	995,219,000						
pc-quote	ftr	0.24%	8.2	8.14	0.02	9,277,998	8.23	8.11	8.18	9.84	7.12	992,791,659	58.42857	8,140,892,000		0.1875		
personal-wealth-biz	ftr	+0.24%	8.20	8.14		9,279,898	8.23	8.11	8.18	9.84	7.12		43.05		9.19	0.752	0.19	
predictwallstreet	ftr	+0.24%	8.20		+0.02	9,277,998												
raymond-james	ftr	0.24	8.20	8.14	0.02	9,277,998	8.23	8.11	8.20	9.84	7.12		34.17				0.24	
renewable-energy-world	ftr	+0.2445%	8.200 usd	8.140	+0.0200	9,277,998	8.230	8.110	8.180	9.840	6.990	995,219,000						
screamingmedia	ftr	+0.24%	$	open: 8.14	+0.02	29,179	$8.23	$8.11	$8.18	$9.84	$7.12		49.34	$8.10b	9.15%	0.19	0.17	
scroli	ftr	0.24%	ftr 8.20	8.14	0.02	8,380,269	8.23	8.11	8.18	9.84	7.12		34.34				0.24	
simple-stock-quotes	ftr	+0.24%	last trade: 8.20		change: 0.020								p/e ratio: 43.05					
smartmoney	ftr	(0.24%)	8.20	$8.14	0.02	9,277,998	$8.23	$8.11	$8.18	$9.84	$7.12			8,140,900	9.17%	$0.19		
stocknod	ftr	+0.2445%	8.200 usd	8.140	+0.0200	9,277,998	8.230	8.110	8.180	9.840	6.990	995,219,000						
stockpickr	ftr	0.24%	$8.20 0.02 | 0.24%	8.16	0.02	9.28m	8.23	8.11	8.18	9.84	7.12							
stocksmart	ftr	.0 %	$8.705	9.72	0	613,664	8.82	8.7										
stocktwits	ftr	0.31%	8.21		+0.03													
streetinsider-com	ftr	0.24%	8.20	$8.14	+0.02	9,277,998	$8.23	$8.11	$8.18	$9.84	$7.04		34.17				$0.24	
thecramerreport	ftr		8.18		0.00	0												
thestree	ftr	0.24%	$8.2	8.16	0.02	9277998	8.23	8.11	8.18	-9.84	7.12	9.95219e8		8.10108266e9				
tickerspy	ftr	0.24%	$8.20	8.14	+0.02	9,277,598	8.23	8.11	8.18	9.84	7.12		58.4	8.1b	9.17%	$0.19		
tmx-quotemedia	ftr	0.24%	8.200	8.140	0.020	9,279,898	8.230	8.110	8.180	9.840	7.120	995,219,000	34.10	8,160,795,800	9.169	0.188 usd	0.24	
updown	ftr	0.24%	$8.20	$8.14	$0.02	9,245,341	$8.23	$8.11	$8.18	$9.84	$7.12	995.21b	40.68	$8.14b			0.20	
wallstreetsurvivor	ftr	0.24%	8.20	8.14	0.02	9,271,346	8.23	8.11		9.84	7.50		34.10	$8b	9.20%	0.88 -	0.23	
yahoo-finance	ftr	0.24%	8.20	8.14	0.02	9,277,998	8.23	8.11	8.18	9.84	7.12		43.16	8.16b	9.20%	0.75	0.19	
ycharts-com	ftr	+0.37%	8.22		+0.03					9.84	7.04		58.71	8.17b	9.47%		0.14	
zacks	ftr	(0.24%)	8.20		0.02	vol.  9,277,998	8.23	8.11		9.84	7.04		21.53	8.14 b	9.17	0.75	.38	
advfn	stx	1.77	16.935	16.54	0.295	9169624	16.95	16.51										
barchart	stx	+1.74%	16.93	16.54	+0.29	8,800,841	16.95	16.51	16.64	18.17	9.74		9.89	$7.67 b	4.41%	$0.72	+1.59	
barrons	stx	1.77%	16.935	16.54	+0.295	9.140m	16.95	16.51				514.00 million		$7.02 billion	stx has not issued dividends in more than 1 year.			
bloomberg	stx	1.773%	16.935	16.540	0.295	9,169,624	16.950	16.510		18.35	9.84	430.085mil	10.926	7,283.491mil	1.071	0.180 regular cash	1.550	
boston-com	stx	+1.773%	16.93 usd	16.54	+0.2950	8,939,200	16.95	16.51	16.64	18.35	9.840	430,085,128						
bostonmerchant	stx	+1.773%	16.93 usd	16.54	+0.2950	8,939,200	16.95	16.51	16.64	18.35	9.840	430,085,128						
business-insider	stx	+1.773%	16.93 usd	16.54	+0.2950	8,939,200	16.95	16.51	16.64	18.35	9.840	430,085,128						
chron	stx	+1.773%	16.93 usd	16.54	+0.2950	8,939,200	16.95	16.51	16.64	18.35	9.840	430,085,128						
cio-com	stx	+1.77%	16.93 usd	16.54	+0.2950	8,939,200	16.95	16.51	16.64	18.35	9.840	430,085,128		7b	2.2	0.36		
cnn-money	stx	+1.77%today&rsquo;s change	16.93data as of 4:00pm et	16.54	+0.295	9,140,435	16.95	16.51	16.64					$7.3b	4.25%			
easystockalterts	stx	1.81%	16.94	16.54	+0.30	8939000	16.95	16.51	16.64	18.35	9.84						0.00	
eresearch-fidelity-com	stx	1.77%	16.9350	16.5400	0.2950	9,169,624	16.9500	16.5100	16.6400	18.3500	9.8400	430,085,000	10.26	$7.02b	1.08%	$0.180000		
finance-abc7-com	stx	+1.773%	16.93 usd	16.54	+0.2950	8,939,200	16.95	16.51	16.64	18.35	9.840	430,085,128						
finance-abc7chicago-com	stx	+1.773%	16.93 usd	16.54	+0.2950	8,939,200	16.95	16.51	16.64	18.35	9.840	430,085,128						
financial-content	stx	+1.773%	16.93 usd	16.54	+0.2950	8,939,200	16.95	16.51	16.64	18.35	9.840	430,085,128						
finapps-forbes-com	stx	1.8%	$16.93	16.54	0.29	9,169,624	16.95	16.51	16.64	18.35	9.84	430 mil	10.6	7 bil	4.3	0.72	1.59	
finviz	stx	1.77%	16.93			9,169,224			16.64	-6.79%	73.90%	430.09m	10.53	7.16b		0.72	1.58	
fool	stx	+1.77%	$16.93	$16.54	0.29	9,169,624	$16.95	$16.51	$16.64	$18.35	$9.84		10.20	$7.28b	2.80%	0.72		
foxbusiness	stx		$16.94		+0.30	9,170,378			$16.64									
google-finance	stx	(1.77%)	16.93	16.54	+0.30	9.17m	16.95	16.51		18.35	9.84	430.09m	10.73	7.28b	4.25	0.18	1.58	
howthemarketworks	stx	1.773%	16.935	16.54	0.295	8,939,200	16.95	16.51	16.64									
hpcwire	stx	+1.773%	16.93 usd	16.54	+0.2950	8,939,200	16.95	16.51	16.64	18.35	9.840	430,085,128						
insidestocks	stx	+1.77%	16.93	16.54	+0.30	7332399	16.95	16.51					price earnings ratio: 10.20					
investopedia	stx	+1.77 %	$16.94	16.54	+0.30				16.64									
investorguide	stx	+1.77%	16.935	16.54	+0.295		16.95	16.51		18.35	9.84		10.34	7.283b			1.61	
marketintellisearch	stx	1.68 %	$16.92	$16.54	0.28	9057.10k	$16.95	$16.51	$16.64			430.09m	10.53	7.16b	4.33 %		1.58	
marketwatch	stx	+1.77%	$16.88	open: 16.54	+0.30	29,189	$16.95	$16.51	$16.64	$18.35	$9.84		25.85	$7.02b			0.66	
minyanville	stx	+1.773%	16.93 usd	16.54	+0.2950	8,939,200	16.95	16.51	16.64	18.35	9.840	430,085,128						
msn-money	stx	+1.77%	16.94	16.54	+0.30	9.17 mil	16.95	16.51	16.64	18.35	9.84	430.09 mil	10.65	7.16 bil	4.33%	0.72	1.58	
nasdaq-com	stx	1.77%	$ 16.935	$ 16.54	0.295	9,169,624	$ 16.95	$ 16.51	$ 16.64	$ 18.35	$ 9.84	430,085,000	10.65	$ 7,283,489,475	4.33 %	$0.720000	$ 1.59	
optimum	stx	+1.77%	16.93 ( 4:00 pm edt)	16.54	+0.29	8,938,400	16.95	16.51	16.64	18.35	9.84	430.09m		7.3b	2.13	0.36		
paidcontent	stx	+1.773%	16.93 usd	16.54	+0.2950	8,939,200	16.95	16.51	16.64	18.35	9.840	430,085,128						
pc-quote	stx	1.74%	16.935	16.54	0.29	9,170,378	16.95	16.51	16.64	18.35	9.84	422,593,109	10.46541	7,156,614,000		0.18		
personal-wealth-biz	stx	+1.77%	16.935	16.54		9,169,978	16.95	16.51	16.64	18.35	9.84		10.34		1.08	0.18	1.61	
predictwallstreet	stx	+1.77%	16.94		+0.30	9,169,624												
raymond-james	stx	1.77	16.94	16.54	0.30	9,169,624	16.95	16.51	16.94	18.35	9.84		10.33				1.64	
renewable-energy-world	stx	+1.773%	16.93 usd	16.54	+0.2950	8,939,200	16.95	16.51	16.64	18.35	9.840	430,085,128						
screamingmedia	stx	+1.77%	$	open: 16.54	+0.30	29,589	$16.95	$16.51	$16.64	$18.35	$9.84		25.85	$7.02b			0.66	
scroli	stx	%	stx			0												
simple-stock-quotes	stx	+1.77%	last trade: 16.93		change: 0.295								p/e ratio: 10.34					
smartmoney	stx	(1.77%)	16.94	$16.54	0.30	9,169,624	$16.95	$16.51	$16.64	$18.35	$9.84			7,156,600	2.16%	$0.18		
stocknod	stx	+1.773%	16.93 usd	16.54	+0.2950	8,939,200	16.95	16.51	16.64	18.35	9.840	430,085,128						
stockpickr	stx	1.77%	$16.94 0.30 | 1.77%	16.54	0.30	9.17m	16.95	16.51	16.64	18.35	9.84							
stocksmart	stx	.0 %	$16.305	14.93	0	1,205,561	16.83	16.23										
stocktwits	stx	1.80%	16.94		+0.30													
streetinsider-com	stx	1.80%	16.94	$16.54	+0.30	8,939,200	$16.95	$16.51	$16.64	$18.35	$9.84						$0.00	
thecramerreport	stx		16.935	16.54	+0.295	9169224	16.95	16.51										
thestree	stx	1.77%	$16.94	16.54	0.3	9169624	16.95	16.51	16.64	-18.35	9.84	4.30085128e8		7.018989289e9				
tickerspy	stx	1.77%	$16.93	16.54	+0.29	9,169,624	16.95	16.51	16.64	18.35	9.84		10.5	7.0b	4.33%	$0.18		
tmx-quotemedia	stx	1.77%	16.935	16.540	0.295	9,170,378	16.950	16.510	16.640	18.350	9.840	430,085,128	10.50	7,283,491,643	4.327	0.180 usd	1.59	
updown	stx	1.80%	$16.94	$16.54	$0.30	9,140,435	$16.95	$16.51	$16.64	$18.35	$9.84	430.08b	10.01	$7.15b			1.66	
wallstreetsurvivor	stx	1.77%	16.94	16.54	0.30	8,939,200	16.95	16.51		18.35	9.84		10.50	$7b	2.20%		3.14	
yahoo-finance	stx	1.77%	16.93	16.54	0.30	9,169,224	16.95	16.51	16.64	18.35	9.84		10.52	7.28b	2.20%	0.36	1.61	
ycharts-com	stx	+1.80%	16.94		+0.30					18.35	9.84		10.65	7.67b	2.16%		1.59	
zacks	stx	(1.80%)	16.94		0.30	vol.  9,169,624	16.95	16.51		18.35	9.84		10.09	7.16 b	4.33	0.72	1.65	
advfn	mbvt	-1.10	26.16	26.29	-0.29	4552	26.29	26.0										
barchart	mbvt	-1.10%	26.16	26.29	-0.29	5,512	26.29	26.00	26.45	28.71	21.30		10.86	$162.19 m	4.33%	$1.12	+2.38	
barrons	mbvt	1.10%	26.16	26.29	-0.29	4,552	26.29	26.00				6.17 million		$160.13 million	4.28%	$0.28		
bloomberg	mbvt	-1.096%	26.160	26.290	-0.290	4,552	26.290	26.000		29.31	22.15	6.197mil	10.946	162.124mil	4.298	0.280 regular cash	2.390	
boston-com	mbvt	-1.096%	26.16 usd	26.29	-0.2900	4,552	26.29	26.00	26.45	29.31	22.05	6,197,390						
bostonmerchant	mbvt	-1.096%	26.16 usd	26.29	-0.2900	4,552	26.29	26.00	26.45	29.31	22.05	6,197,390						
business-insider	mbvt	-1.096%	26.16 usd	26.29	-0.2900	4,552	26.29	26.00	26.45	29.31	22.05	6,197,390						
chron	mbvt	-1.096%	26.16 usd	26.29	-0.2900	4,552	26.29	26.00	26.45	29.31	22.05	6,197,390						
cio-com	mbvt	-1.10%	26.16 usd	26.29	-0.2900	4,552	26.29	26.00	26.45	29.31	22.05	6,197,390	10.99	162m	4.5	1.12		
cnn-money	mbvt	-1.10%today&rsquo;s change	26.16data as of 4:00pm et	26.29	-0.29	4,147	26.29	26.00	26.45				11.0	$162.1m	4.28%			
easystockalterts	mbvt	-1.10%	26.16	26.29	-0.29	4552	26.29	26.00	26.45	29.31	22.06		10.99				2.38	
eresearch-fidelity-com	mbvt	-1.10%	26.1600	26.2900	-0.2900	4,552	26.2900	26.0000	26.4500	29.3100	22.1500	6,197,000	11.11	$163.91m	4.23%	$0.280000		
finance-abc7-com	mbvt	-1.096%	26.16 usd	26.29	-0.2900	4,552	26.29	26.00	26.45	29.31	22.05	6,197,390						
finance-abc7chicago-com	mbvt	-1.096%	26.16 usd	26.29	-0.2900	4,552	26.29	26.00	26.45	29.31	22.05	6,197,390						
financial-content	mbvt	-1.096%	26.16 usd	26.29	-0.2900	4,552	26.29	26.00	26.45	29.31	22.05	6,197,390						
finapps-forbes-com	mbvt	-1.1%	$26.16	26.29	-0.29	4,552	26.29	26.00	26.45	29.31	22.15	6 mil		162 mil	4.3	1.12		
finviz	mbvt	-1.10%	26.16			4,552			26.45	-8.88%	23.41%	6.20m	11.07	163.99m		1.12	2.39	
fool	mbvt	-1.10%	$26.16	$26.29	-0.29	4,147	$26.29	$26.00	$26.45	$29.31	$22.15		10.50	$162.12m	5.50%	1.12		
foxbusiness	mbvt		$26.16		-0.29	4,552			$26.45									
google-finance	mbvt	(-1.10%)	26.16	26.29	-0.29	4,552.00	26.29	26.00		29.31	22.15	6.20m	10.97	162.12m	4.28	0.28	2.39	
howthemarketworks	mbvt	-1.096%	26.16	26.29	-0.29	4,552	26.29	26	26.45									
hpcwire	mbvt	-1.096%	26.16 usd	26.29	-0.2900	4,552	26.29	26.00	26.45	29.31	22.05	6,197,390						
insidestocks	mbvt	-1.10%	26.16	26.29	-0.29	4047	26.29	26.00										
investopedia	mbvt	-1.10 %	$26.16	26.29	-0.29				26.45									
investorguide	mbvt	-1.10%	26.16	26.29	-0.29		26.29	26.00		29.31	22.15		11.07	162.1m			2.39	
marketintellisearch	mbvt	-1.1 %	$26.16	$26.29	-0.29	4.70k	$26.29	$26.00	$26.45			6.20m	11.07	0.16b	4.23 %		2.39	
marketwatch	mbvt	-1.10%	$26.15	open: 26.29	-0.29	405	$26.29	$26.00	$26.45	$29.31	$22.25		11.01	$160.13m	4.28%	0.28	2.38	
minyanville	mbvt	-1.096%	26.16 usd	26.29	-0.2900	4,552	26.29	26.00	26.45	29.31	22.05	6,197,390						
msn-money	mbvt	-1.10%	26.16	26.29	-0.29	4,552	26.29	26.00	26.45	29.31	22.15	6.20 mil	10.95	163.92 mil	4.23%	1.12	2.39	
nasdaq-com	mbvt	1.1%	$ 26.16	$ 26.29	0.29	4,552	$ 26.29	$ 26	$ 26.45	$ 29.31	$ 22.15	6,197,000	10.99	$ 162,113,520	4.23 %	$1.120000	$ 2.38	
optimum	mbvt	-1.10%	26.16 ( 4:00 pm edt)	26.29	-0.29	4,552	26.29	26.00	26.45	29.31	22.06	6.20m	11.0	162.1m	4.28	1.12	2.38	
paidcontent	mbvt	-1.096%	26.16 usd	26.29	-0.2900	4,552	26.29	26.00	26.45	29.31	22.05	6,197,390						
pc-quote	mbvt	-1.10%	26.16	26.29	-0.29	4,552	26.29	26.0	26.45	29.31	22.15	6,265,700	11.06695	163,911,000		0.28		
personal-wealth-biz	mbvt	-1.10%	26.16	26.29	-0.29	4,552	26.29	26.00	26.45	29.31	22.15		11.07		4.23	1.12	2.39	
predictwallstreet	mbvt	-1.10%	26.16		-0.29	4,552												
raymond-james	mbvt	-1.10	26.16	26.29	-0.29	4,552	26.29	26.00	26.16	29.31	22.15		10.99				2.38	
renewable-energy-world	mbvt	-1.096%	26.16 usd	26.29	-0.2900	4,552	26.29	26.00	26.45	29.31	22.05	6,197,390						
screamingmedia	mbvt	-1.10%	$	open: 26.29	-0.29	405	$26.29	$26.00	$26.45	$29.31	$22.25		11.01	$160.13m	4.28%	0.28	2.38	
scroli	mbvt	%	mbvt			0												
simple-stock-quotes	mbvt	-1.10%	last trade: 26.16		change: -0.290								p/e ratio: 11.07					
smartmoney	mbvt	(-1.10%)	26.16	$26.29	-0.29	4,552	$26.29	$26.00	$26.45	$29.31	$22.15			163,900	4.23%	$0.28		
stocknod	mbvt	-1.096%	26.16 usd	26.29	-0.2900	4,552	26.29	26.00	26.45	29.31	22.05	6,197,390						
stockpickr	mbvt	-1.10%	$26.16 -0.29 | -1.10%	26.29	-0.29	4.55k	26.29	26.00	26.45	29.31	22.15							
stocksmart	mbvt	.0 %	$25.01	27.87	0	401	25.01	25										
stocktwits	mbvt	-0.98%	26.19		-0.26													
streetinsider-com	mbvt	1.1%	26.16	$26.29	-0.29	4,552	$26.29	$26.00	$26.45	$29.31	$22.06		10.99				$2.38	
thecramerreport	mbvt		26.16	26.29	-0.29	4552	26.29	26.00										
thestree	mbvt	-1.1%	$26.16	26.29	-0.29	4552	26.29	26.0	26.45	-29.31	22.15	6197390.0		1.60140558e8				
tickerspy	mbvt	-1.10%	$26.16	26.29	-0.29	4,552	26.29	26.00	26.45	29.31	22.15		11.1	155.6m	4.23%	$0.28		
tmx-quotemedia	mbvt	-1.10%	26.160	26.290	-0.290	4,552	26.290	26.000	26.450	29.310	22.150	6,197,390	11.10	162,123,722	4.234	0.280 usd	2.38	
updown	mbvt	-1.10%	$26.16	$26.29	-$0.29	4,147	$26.29	$26.00	$26.45	$29.31	$22.15	6.19b	11.09	$164m			2.39	
wallstreetsurvivor	mbvt	-1.10%	26.16	26.29	-0.29	4,552	26.29	26.00		29.31	23.10		11.10	$164m	4.20%	1.12 -	2.51	
yahoo-finance	mbvt	1.10%	26.16	26.29	0.29	4,552	26.29	26.00	26.45	29.31	22.15		10.95	162.11m	4.30%	1.12	2.39	
ycharts-com	mbvt	-0.68%	26.19		-0.18					29.31	22.06		11.00	162.38m	4.53%		2.38	
zacks	mbvt	(-1.10%)	26.16		-0.29	vol.  4,552	26.29	26.00		29.31	22.06		11.11	163.91 m	4.23	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	0.1203	+0.00	727,324	0.1243	0.1200	0.1200	0.1475	0.0630	1,987,466,715						
bostonmerchant	fto	0.00%	0.1200 gbp	0.1203	+0.00	727,324	0.1243	0.1200	0.1200	0.1475	0.0630	1,987,466,715						
business-insider	fto	0.00%	0.1200 gbp	0.1203	+0.00	727,324	0.1243	0.1200	0.1200	0.1475	0.0630	1,987,466,715						
chron	fto	0.00%	0.1200 gbp	0.1203	+0.00	727,324	0.1243	0.1200	0.1200	0.1475	0.0630	1,987,466,715						
cio-com	fto	0.00%	0.1200 gbp	0.1203	+0.00	727,324	0.1243	0.1200	0.1200	0.1475	0.0630							
cnn-money	fto																	
easystockalterts	fto	0.00%	32.31	35.64	+0.00	32606	32.31	32.31	32.31	33.58	11.38		15.61				2.07	
finance-abc7-com	fto	0.00%	0.1200 gbp	0.1203	+0.00	727,324	0.1243	0.1200	0.1200	0.1475	0.0630	1,987,466,715						
finance-abc7chicago-com	fto	0.00%	0.1200 gbp	0.1203	+0.00	727,324	0.1243	0.1200	0.1200	0.1475	0.0630	1,987,466,715						
financial-content	fto	0.00%	0.1200 gbp	0.1203	+0.00	727,324	0.1243	0.1200	0.1200	0.1475	0.0630	1,987,466,715						
finviz	fto	0.00%	32.31			0			32.31	-3.78%	187.88%	106.46m	15.68	3.44b		0.24	2.06	
fool	fto	0%	$32.31	$0.00	0.00	0	$33.58	$32.31	$32.76	$33.37	$11.38		15.80	$3.44b	1.80%	0.12		
foxbusiness	fto		$32.31		-0.45	7,843,985			$32.76									
google-finance	fto	(0.00%)	12.00	12.00	0.00	null	12.43	12.00		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	0.1203	+0.00	727,324	0.1243	0.1200	0.1200	0.1475	0.0630	1,987,466,715						
insidestocks	fto	-1.37%	32.31	33.16	-0.45	9233200	33.58	32.31										
investorguide	fto		0.00															
marketintellisearch	fto	-1.83 %	$11.78	$11.86	-0.22	70.40k	$11.89	$11.65	$12.00			106.46m	15.68	3.44b	0.74 %		2.06	
marketwatch	fto	0.00%	12.13p	open: 12.03	0.00	727,324	12.43p	12.00p	12.13p	14.75p	6.30p			2.38m				
minyanville	fto	0.00%	0.1200 gbp	0.1203	+0.00	727,324	0.1243	0.1200	0.1200	0.1475	0.0630	1,987,466,715						
msn-money	fto		0.00									106.46 mil		3.44 bil	0.74%	0.24	2.06	
paidcontent	fto	0.00%	0.1200 gbp	0.1203	+0.00	727,324	0.1243	0.1200	0.1200	0.1475	0.0630	1,987,466,715						
pc-quote	fto	0.00%				0						0		0				
personal-wealth-biz	fto					0												
raymond-james	fto																	
renewable-energy-world	fto	0.00%	0.1200 gbp	0.1203	+0.00	727,324	0.1243	0.1200	0.1200	0.1475	0.0630	1,987,466,715						
screamingmedia	fto	0.00%	p	open: 12.03	0.00	727,324	12.43p	12.00p	12.13p	14.75p	6.30p			2.38m				
scroli	fto	%	fto			0												
simple-stock-quotes	fto		last trade: 0.00		change: 0.000													
stocknod	fto	0.00%	0.1200 gbp	0.1203	+0.00	727,324	0.1243	0.1200	0.1200	0.1475	0.0630	1,987,466,715						
stockpickr	fto	-1.37%	$32.31 -0.45 | -1.37%	33.16	-0.45	7.84m	33.58	32.31	32.76	33.58	11.38							
stocksmart	fto	.0 %	$29.195	17.83	0	132,545	30.46	29.1										
stocktwits	fto	0.58%	32.95		+0.19													
streetinsider-com	fto	-0%	32.31	$35.64		32,606	$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																	
zacks	fto																	
advfn	brcm	-1.17	34.62	34.59	-0.41	5009989	34.75	34.19										
barchart	brcm	-1.17%	34.62	34.53	-0.41	4,575,003	34.75	34.19	35.03	47.16	29.70		16.21	$18.65 b	1.06%	$0.36	+1.99	
barrons	brcm	1.17%	34.62	34.59	-0.41	5.009m	34.75	34.19				544.61 million		$16.54 billion	1.04%	$0.09		
bloomberg	brcm	-1.170%	34.620	34.590	-0.410	5,009,989	34.750	34.190		47.16	29.70	482.600mil	16.725	18,559.780mil		0.090 return of capital	2.070	
boston-com	brcm	-1.170%	34.62 usd	34.59	-0.4100	5,005,386	34.75	34.19	35.03	47.39	29.90	482,600,000						
bostonmerchant	brcm	-1.170%	34.62 usd	34.59	-0.4100	5,005,386	34.75	34.19	35.03	47.39	29.90	482,600,000						
business-insider	brcm	-1.170%	34.62 usd	34.59	-0.4100	5,005,386	34.75	34.19	35.03	47.39	29.90	482,600,000						
chron	brcm	-1.170%	34.62 usd	34.59	-0.4100	5,005,386	34.75	34.19	35.03	47.39	29.90	482,600,000						
cio-com	brcm	-1.17%	34.62 usd	34.59	-0.4100	5,005,386	34.75	34.19	35.03	47.39	29.90	482,600,000	17.40	17b	1	0.36		
cnn-money	brcm	-1.08%	34.65	34.59	-0.38	5,009,691	34.75	34.19	35.03				17.4	$16.7b	1.04%			
easystockalterts	brcm	-1.13%	34.64	34.59	-0.39	4873811	34.75	34.19	35.03	47.39	29.90		17.41				1.99	
eresearch-fidelity-com	brcm	-1.17%	34.6200	34.5900	-0.4100	5,009,989	34.7500	34.1900	35.0300	47.3900	29.9000	482,500,000	17.11	$16.43b	1.03%	$0.090000		
finance-abc7-com	brcm	-1.170%	34.62 usd	34.59	-0.4100	5,005,386	34.75	34.19	35.03	47.39	29.90	482,600,000						
finance-abc7chicago-com	brcm	-1.170%	34.62 usd	34.59	-0.4100	5,005,386	34.75	34.19	35.03	47.39	29.90	482,600,000						
financial-content	brcm	-1.170%	34.62 usd	34.59	-0.4100	5,005,386	34.75	34.19	35.03	47.39	29.90	482,600,000						
finapps-forbes-com	brcm	-1.2%	$34.62	34.59	-0.41	5,009,989	34.75	34.19	35.03	47.39	29.90	482 mil	17.4	17 bil	1.0	0.36	1.99	
finviz	brcm	-1.17%	34.62			5,009,589			35.03	-26.60%	16.56%	536.00m	17.69	18.78b		0.36	1.98	
fool	brcm	-1.17%	$34.62	$34.59	-0.41	4,807,712	$34.75	$34.19	$35.03	$47.39	$29.90		17.20	$18.56b	1.10%	0.36		
foxbusiness	brcm		$34.62		-0.41	5,013,088			$35.03									
google-finance	brcm	(-1.17%)	34.62	34.59	-0.41	5.01m	34.75	34.19		47.39	29.90	539.22m	17.46	18.67b	1.04	0.09	1.98	
howthemarketworks	brcm	-1.17%	34.62	34.59	-0.41	5,005,386	34.75	34.19	35.03									
hpcwire	brcm	-1.170%	34.62 usd	34.59	-0.4100	5,005,386	34.75	34.19	35.03	47.39	29.90	482,600,000						
insidestocks	brcm	-1.08%	34.65	34.53	-0.38	4287574	34.75	34.19					price earnings ratio: 16.50					
investopedia	brcm	-1.26 %	$34.59	34.59	-0.44				35.03									
investorguide	brcm	-1.17%	34.62	34.66	-0.41		34.70	34.19		47.39	29.90		17.67	18.560b			1.982	
marketintellisearch	brcm	-1.08 %	$34.65	$34.66	-0.38	4945.30k	$34.75	$34.19	$35.03			536.00m	17.69	18.78b	1.03 %		1.98	
marketwatch	brcm	-1.17%	$34.62	open: 34.59	-0.41	6,441	$34.75	$34.19	$35.03	$47.39	$29.90		18.10	$16.43b	1.04%	0.09	1.91	
minyanville	brcm	-1.170%	34.62 usd	34.59	-0.4100	5,005,386	34.75	34.19	35.03	47.39	29.90	482,600,000						
msn-money	brcm	-1.17%	34.62	34.59	-0.41	5.01 mil	34.75	34.19	35.03	47.39	29.90	536.00 mil	17.40	18.56 bil	1.03%	0.36	1.98	
nasdaq-com	brcm	1.17%	$ 34.62	$ 34.66	0.41	5,009,989	$ 34.75	$ 34.19	$ 35.03	$ 47.39	$ 29.90	482,600,000	17.4	$ 16,707,612,000	1.03 %	$0.360000	$ 1.99	
optimum	brcm	-1.26%	34.59 ( 3:55 pm edt)	34.59	-0.44	4,648,530	34.75	34.19	35.03	47.39	29.90	482.60m	17.4	16.7b	1.04	0.36	1.99	
paidcontent	brcm	-1.170%	34.62 usd	34.59	-0.4100	5,005,386	34.75	34.19	35.03	47.39	29.90	482,600,000						
pc-quote	brcm	-1.17%	34.62	34.59	-0.41	5,016,437	34.75	34.19	35.03	47.39	29.90	488,315,396	17.60302	16,905,479,000		0.09		
personal-wealth-biz	brcm	-1.17%	34.62	34.66	-0.41	5,012,688	34.70	34.19	35.03	47.39	29.90		17.67		1.20	0.42	1.982	
predictwallstreet	brcm	-1.17%	34.62		-0.41	5,009,989												
raymond-james	brcm	-1.17	34.62	34.59	-0.41	5,009,989	34.75	34.19	34.62	47.39	29.90		16.33				2.12	
renewable-energy-world	brcm	-1.170%	34.62 usd	34.59	-0.4100	5,005,386	34.75	34.19	35.03	47.39	29.90	482,600,000						
screamingmedia	brcm	-1.17%	$	open: 34.59	-0.41	6,441	$34.75	$34.19	$35.03	$47.39	$29.90		18.10	$16.43b	1.04%	0.09	1.91	
scroli	brcm	-1.17%	brcm 34.62	34.59	-0.41	4,443,152	34.75	34.19	35.03	47.39	29.90		17.46				1.98	
simple-stock-quotes	brcm	-1.17%	last trade: 34.62		change: -0.410								p/e ratio: 17.67					
smartmoney	brcm	(-1.17%)	34.62	$34.59	-0.41	5,009,989	$34.75	$34.19	$35.03	$47.39	$29.90			16,905,500	1.03%	$0.09		
stocknod	brcm	-1.170%	34.62 usd	34.59	-0.4100	5,005,386	34.75	34.19	35.03	47.39	29.90	482,600,000						
stockpickr	brcm	-1.17%	$34.62 -0.41 | -1.17%	34.59	-0.41	5.01m	34.75	34.19	35.03	47.39	29.90							
stocksmart	brcm	.0 %	$35.15	43.71	0	1,000,664	36.37	35.07										
stocktwits	brcm	-1.08%	34.65		-0.38													
streetinsider-com	brcm	1.11%	34.64	$34.59	-0.39	4,873,811	$34.75	$34.19	$35.03	$47.39	$29.90		17.41				$1.99	
thecramerreport	brcm		34.44	34.66	-0.59	3441993	34.70	34.19										
thestree	brcm	-1.17%	$34.62	34.59	-0.41	5009691	34.75	34.19	35.03	-47.39	29.9	5.361e8		1.643253e10				
tickerspy	brcm	-1.17%	$34.62	34.59	-0.41	5,009,989	34.75	34.19	35.03	47.39	29.90		17.6	18.7b	1.03%	$0.09		
tmx-quotemedia	brcm	-1.17%	34.620	34.590	-0.410	5,013,088	34.750	34.190	35.030	47.390	29.900	536,100,000	17.60	18,559,782,000	1.028	0.090 usd	1.99	
updown	brcm	-1.17%	$34.62	$34.66	-$0.41	5,009,391	$34.75	$34.19	$35.03	$47.39	$29.90	536.10b	16.55	$18.78b			2.12	
wallstreetsurvivor	brcm	-1.17%	34.62	34.59	-0.41	5,005,386	34.75	34.19		47.39	29.90		17.60	$17b	1.00%	0.32 -	1.99	
yahoo-finance	brcm	1.17%	34.62	34.66	0.41	5,009,589	34.75	34.19	35.03	47.39	29.90		17.47	18.56b	1.10%	0.36	1.98	
ycharts-com	brcm	-1.11%	34.65		-0.39					47.39	29.90		17.41	18.67b	1.11%		1.99	
zacks	brcm	(-1.17%)	34.62		-0.41	vol.  5,009,989	34.75	34.19		47.39	29.90		16.68	18.78 b	1.03	0.36	2.1	
advfn	mtb	-1.88	87.56	88.09	-1.68	971198	88.45	87.25										
barchart	mtb	-1.88%	87.56	88.09	-1.68	971,198	88.45	87.25	89.24	92.64	70.24		14.26	$10.54 b	3.17%	$2.80	+6.12	
barrons	mtb	1.88%	87.56	88.09	-1.68	963,678	88.45	87.25				118.84 million		$11.18 billion	3.20%	$0.7		
bloomberg	mtb	-1.883%	87.560	88.090	-1.680	971,198	88.450	87.250		95.00	72.03	125.493mil	13.533	10,988.170mil	3.199	0.700 regular cash	6.470	
boston-com	mtb	-1.883%	87.56 usd	88.09	-1.680	971,198	88.45	87.25	89.24	95.00	72.03	120,789,167						
bostonmerchant	mtb	-1.883%	87.56 usd	88.09	-1.680	971,198	88.45	87.25	89.24	95.00	72.03	120,789,167						
business-insider	mtb	-1.883%	87.56 usd	88.09	-1.680	971,198	88.45	87.25	89.24	95.00	72.03	120,789,167						
chron	mtb	-1.883%	87.56 usd	88.09	-1.680	971,198	88.45	87.25	89.24	95.00	72.03	120,789,167						
cio-com	mtb	-1.88%	87.56 usd	88.09	-1.680	971,198	88.45	87.25	89.24	95.00	72.03	120,789,167	14.31	11b	3.1	2.8		
cnn-money	mtb	-1.88%	87.56	88.09	-1.68	971,198	88.45	87.25	89.24				14.3	$10.6b	3.20%			
easystockalterts	mtb	-1.91%	87.56	88.09	-1.68	971198	88.45	87.25	89.24	95.00	72.03		14.31				6.12	
eresearch-fidelity-com	mtb	-1.88%	87.5600	88.0900	-1.6800	971,198	88.4500	87.2500	89.2400	95.0000	72.0300	125,490,000	14.58	$11.20b	3.14%	$0.700000		
finance-abc7-com	mtb	-1.883%	87.56 usd	88.09	-1.680	971,198	88.45	87.25	89.24	95.00	72.03	120,789,167						
finance-abc7chicago-com	mtb	-1.883%	87.56 usd	88.09	-1.680	971,198	88.45	87.25	89.24	95.00	72.03	120,789,167						
financial-content	mtb	-1.883%	87.56 usd	88.09	-1.680	971,198	88.45	87.25	89.24	95.00	72.03	120,789,167						
finapps-forbes-com	mtb	-1.9%	$87.56	88.09	-1.68	971,198	88.45	87.25	89.24	95.00	72.03	125 mil	14.3	11 bil	3.2	2.80	6.12	
finviz	mtb	-1.88%	87.56			971,198			89.24	-5.48%	24.65%	125.49m	14.31	10.99b		2.80	6.12	
fool	mtb	-1.88%	$87.56	$88.09	-1.68	959,413	$88.45	$87.25	$89.24	$95.00	$72.03		14.40	$10.58b	3.90%	2.80		
foxbusiness	mtb		$87.56		-1.68	971,198			$89.24									
google-finance	mtb	(-1.88%)	87.56	88.09	-1.68	971,198.00	88.45	87.25		95.00	72.03	120.79m	14.31	10.58b	3.20	0.70	6.12	
howthemarketworks	mtb	-1.883%	87.56	88.09	-1.68	963,878	88.45	87.25	89.24									
hpcwire	mtb	-1.883%	87.56 usd	88.09	-1.680	971,198	88.45	87.25	89.24	95.00	72.03	120,789,167						
insidestocks	mtb	-1.88%	87.56	88.09	-1.68	963800	88.45	87.25					price earnings ratio: 14.31					
investopedia	mtb	-1.88 %	$87.56	88.09	-1.68				89.24									
investorguide	mtb	-1.88%	87.56	88.08	-1.68		88.45	87.25		95.00	72.03		14.59	10.576b			6.118	
marketintellisearch	mtb	-1.88 %	$87.56	$88.08	-1.68	910.10k	$88.45	$87.25	$89.24			125.49m	14.58	11.20b	3.14 %		6.12	
marketwatch	mtb	-1.88%	$87.56	open: 88.09	-1.68	12,060	$88.45	$87.25	$89.24	$95.00	$72.03		18.86	$11.18b	3.20%	0.70	4.64	
minyanville	mtb	-1.883%	87.56 usd	88.09	-1.680	971,198	88.45	87.25	89.24	95.00	72.03	120,789,167						
msn-money	mtb	-1.88%	87.56	88.09	-1.68	971,198	88.45	87.25	89.24	95.00	72.03	125.49 mil	14.28	11.2 bil	3.14%	2.80	6.12	
nasdaq-com	mtb	1.88%	$ 87.56		1.68	971,198	$ 88.45	$ 87.25	$ 89.24	$ 95	$ 72.03	120,789,000	14.31	$ 10,576,284,840	3.14 %	$2.800000	$ 6.12	
optimum	mtb	-1.88%	87.56 ( 4:15 pm edt)	88.09	-1.68	971,198	88.45	87.25	89.24	95.00	72.03	120.79m	14.3	10.6b	3.20	2.80	6.12	
paidcontent	mtb	-1.883%	87.56 usd	88.09	-1.680	971,198	88.45	87.25	89.24	95.00	72.03	120,789,167						
pc-quote	mtb	-1.88%	87.56	88.09	-1.68	971,198	88.45	87.25	89.24	95.00	72.03	127,897,762	14.55791	11,198,728,000		0.7		
personal-wealth-biz	mtb	-1.88%	87.56	88.08	-1.68	971,198	88.45	87.25	89.24	95.00	72.03		14.59		3.14	2.80	6.118	
predictwallstreet	mtb	-1.88%	87.56		-1.68	971,198												
raymond-james	mtb	-1.88	87.56	88.09	-1.68	971,198	88.45	87.25	87.56	95.00	72.03		14.26				6.14	
renewable-energy-world	mtb	-1.883%	87.56 usd	88.09	-1.680	971,198	88.45	87.25	89.24	95.00	72.03	120,789,167						
screamingmedia	mtb	-1.88%	$	open: 88.09	-1.68	12,060	$88.45	$87.25	$89.24	$95.00	$72.03		18.86	$11.18b	3.20%	0.70	4.64	
scroli	mtb	-1.88%	mtb 87.56	88.09	-1.68	852,256	88.45	87.25	89.24	95.00	72.03		14.31				6.12	
simple-stock-quotes	mtb	-1.88%	last trade: 87.56		change: -1.680								p/e ratio: 14.59					
smartmoney	mtb	(-1.88%)	87.56	$88.09	-1.68	971,198	$88.45	$87.25	$89.24	$95.00	$72.03			10,779,200	3.14%	$0.70		
stocknod	mtb	-1.883%	87.56 usd	88.09	-1.680	971,198	88.45	87.25	89.24	95.00	72.03	120,789,167						
stockpickr	mtb	-1.88%	$87.56 -1.68 | -1.88%	88.09	-1.68	971.20k	88.45	87.25	89.24	95.00	72.03							
stocksmart	mtb	.0 %	$85.99	86.37	0	94,416	88.105	85.8										
stocktwits	mtb	-1.89%	87.55		-1.69													
streetinsider-com	mtb	1.88%	87.56	$88.09	-1.68	971,198	$88.45	$87.25	$89.24	$95.00	$72.03		14.31				$6.12	
thecramerreport	mtb		87.60	88.08	-1.64	302014	88.27	87.45										
thestree	mtb	-1.88%	$87.56	88.09	-1.68	971198	88.45	87.25	89.24	-95.0	72.03	1.20789167e8		1.0682593929e10				
tickerspy	mtb	-1.88%	$87.56	88.09	-1.68	971,198	88.45	87.25	89.24	95.00	72.03		14.6	10.7b	3.14%	$0.70		
tmx-quotemedia	mtb	-1.88%	87.560	88.090	-1.680	971,198	88.450	87.250	89.240	95.000	72.030	120,789,167	14.60	10,576,299,463	3.198	0.700 usd	6.12	
updown	mtb	-1.88%	$87.56	$88.09	-$1.68	958,773	$88.45	$87.25	$89.24	$95.00	$72.03	120.78b	14.48	$10.77b			6.16	
wallstreetsurvivor	mtb	-1.88%	87.56	88.09	-1.68	963,878	88.45	87.25		95.00	72.03		14.60	$11b	3.10%	2.80 -	5.69	
yahoo-finance	mtb	1.88%	87.56	88.08	1.68	971,198	88.45	87.25	89.24	95.00	72.03		14.31	10.58b	3.20%	2.80	6.12	
ycharts-com	mtb	-1.89%	87.55		-1.69					95.00	72.03		14.28	10.54b	3.26%		6.13	
zacks	mtb	(-1.88%)	87.56		-1.68	vol.  971,198	88.45	87.25		95.00	72.03		14.39	11.20 b	3.14	2.80	6.2	
advfn	hsp	-0.98	53.69	53.85	-0.53	1740184	53.91	53.3										
barchart	hsp	-0.98%	53.69	53.85	-0.53	1,740,184	53.91	53.30	54.22	60.49	49.51		16.35	$8.98 b			+2.15	
barrons	hsp	0.98%	53.69	53.85	-0.53	1.736m	53.91	53.30				169.50 million		$9.05 billion	hsp has not issued dividends in more than 1 year.			
bloomberg	hsp	-0.977%	53.690	53.850	-0.530	1,740,184	53.910	53.300		60.49	49.51	167.775mil	18.707	9,007.849mil			2.870	
boston-com	hsp	-0.9775%	53.69 usd	53.85	-0.5300	1,740,184	53.91	53.30	54.22	60.49	49.51	167,775,166						
bostonmerchant	hsp	-0.9775%	53.69 usd	53.85	-0.5300	1,740,184	53.91	53.30	54.22	60.49	49.51	167,775,166						
business-insider	hsp	-0.9775%	53.69 usd	53.85	-0.5300	1,740,184	53.91	53.30	54.22	60.49	49.51	167,775,166						
chron	hsp	-0.9775%	53.69 usd	53.85	-0.5300	1,740,184	53.91	53.30	54.22	60.49	49.51	167,775,166						
cio-com	hsp	-0.98%	53.69 usd	53.85	-0.5300	1,740,184	53.91	53.30	54.22	60.49	49.51	167,775,166	24.97	9b				
cnn-money	hsp	-0.98%	53.69	53.85	-0.53	1,740,184	53.91	53.30	54.22				25.0	$9.0b				
easystockalterts	hsp	-0.98%	53.69	53.85	-0.53	1740184	53.91	53.30	54.22	60.49	49.51		24.97				2.15	
eresearch-fidelity-com	hsp	-0.98%	53.6900	53.8500	-0.5300	1,740,184	53.9100	53.3000	54.2200	60.4900	49.5100	167,775,000	25.22	$9.10b				
finance-abc7-com	hsp	-0.9775%	53.69 usd	53.85	-0.5300	1,740,184	53.91	53.30	54.22	60.49	49.51	167,775,166						
finance-abc7chicago-com	hsp	-0.9775%	53.69 usd	53.85	-0.5300	1,740,184	53.91	53.30	54.22	60.49	49.51	167,775,166						
financial-content	hsp	-0.9775%	53.69 usd	53.85	-0.5300	1,740,184	53.91	53.30	54.22	60.49	49.51	167,775,166						
finapps-forbes-com	hsp	-1.0%	$53.69	53.85	-0.53	1,740,184	53.91	53.30	54.22	60.49	49.51	168 mil	25.0	9 bil	0.0	0.00	2.15	
finviz	hsp	-0.98%	53.69			1,738,684			54.22	-11.24%	8.44%	167.78m	24.97	9.01b			2.15	
fool	hsp	-0.98%	$53.69	$53.85	-0.53	1,711,712	$53.91	$53.30	$54.22	$60.49	$49.51		25.20	$9.01b				
foxbusiness	hsp		$53.69		-0.53	1,740,184			$54.22									
google-finance	hsp	(-0.98%)	53.69	53.85	-0.53	1.74m	53.91	53.30		60.49	49.51	167.78m	24.96	9.01b			2.15	
howthemarketworks	hsp	-0.977%	53.69	53.85	-0.53	1,736,321	53.91	53.3	54.22									
hpcwire	hsp	-0.9775%	53.69 usd	53.85	-0.5300	1,740,184	53.91	53.30	54.22	60.49	49.51	167,775,166						
insidestocks	hsp	-0.98%	53.69	53.85	-0.53	1740100	53.91	53.30					price earnings ratio: 16.27					
investopedia	hsp	-0.98 %	$53.69	53.85	-0.53				54.22									
investorguide	hsp	-0.98%	53.69	53.85	-0.53		53.91	53.30		60.49	49.51		25.20	9.008b			2.152	
marketintellisearch	hsp	-0.98 %	$53.69	$53.85	-0.53	1598.90k	$53.91	$53.30	$54.22			167.78m	25.22	9.10b	0.0 %		2.15	
marketwatch	hsp	-0.98%	$53.57	open: 53.85	-0.53	76,828	$53.91	$53.30	$54.22	$60.49	$49.51		25.01	$9.05b			2.15	
minyanville	hsp	-0.9775%	53.69 usd	53.85	-0.5300	1,740,184	53.91	53.30	54.22	60.49	49.51	167,775,166						
msn-money	hsp	-0.98%	53.69	53.85	-0.53	1.74 mil	53.91	53.30	54.22	60.49	49.51	167.78 mil	24.97	9.1 bil			2.15	
nasdaq-com	hsp	0.98%	$ 53.69		0.53	1,740,184	$ 53.91	$ 53.30	$ 54.22	$ 60.49	$ 49.51	167,775,000	24.97	$ 9,007,839,750			$ 2.15	
optimum	hsp	-0.98%	53.69 ( 4:15 pm edt)	53.85	-0.53	1,740,184	53.91	53.30	54.22	60.49	49.51	167.78m	25.0	9.0b			2.15	
paidcontent	hsp	-0.9775%	53.69 usd	53.85	-0.5300	1,740,184	53.91	53.30	54.22	60.49	49.51	167,775,166						
pc-quote	hsp	-0.98%	53.69	53.85	-0.53	1,740,184	53.91	53.3	54.22	60.49	49.51	169,431,198	25.2186	9,096,761,000				
personal-wealth-biz	hsp	-0.98%	53.69	53.85	-0.53	1,740,184	53.91	53.30	54.22	60.49	49.51		25.20			0.00	2.152	
predictwallstreet	hsp	-0.98%	53.69		-0.53	1,740,184												
raymond-james	hsp	-0.98	53.69	53.85	-0.53	1,740,184	53.91	53.30	53.69	60.49	49.51		24.52				2.19	
renewable-energy-world	hsp	-0.9775%	53.69 usd	53.85	-0.5300	1,740,184	53.91	53.30	54.22	60.49	49.51	167,775,166						
screamingmedia	hsp	-0.98%	$	open: 53.85	-0.53	76,828	$53.91	$53.30	$54.22	$60.49	$49.51		25.01	$9.05b			2.15	
scroli	hsp	-0.98%	hsp 53.69	53.85	-0.53	1,455,604	53.91	53.30	54.22	60.49	49.51		24.96				2.15	
simple-stock-quotes	hsp	-0.98%	last trade: 53.69		change: -0.530								p/e ratio: 25.2					
smartmoney	hsp	(-0.98%)	53.69	$53.85	-0.53	1,740,184	$53.91	$53.30	$54.22	$60.49	$49.51			9,096,800	0.00%	$0.00		
stocknod	hsp	-0.9775%	53.69 usd	53.85	-0.5300	1,740,184	53.91	53.30	54.22	60.49	49.51	167,775,166						
stockpickr	hsp	-0.98%	$53.69 -0.53 | -0.98%	53.85	-0.53	1.74m	53.91	53.30	54.22	60.49	49.51							
stocksmart	hsp	.0 %	$54.88	55.59	0	85,074	55.74	54.84										
stocktwits	hsp	-0.96%	53.70		-0.52													
streetinsider-com	hsp	0.98%	53.69	$53.85	-0.53	1,740,184	$53.91	$53.30	$54.22	$60.49	$49.51		24.97				$2.15	
thecramerreport	hsp		53.69	53.85	-0.53	1740184	53.91	53.30										
thestree	hsp	-0.98%	$53.69	53.85	-0.53	1738684	53.91	53.3	54.22	-60.49	49.51	1.67775166e8		9.053147957e9				
tickerspy	hsp	-0.98%	$53.69	53.85	-0.53	1,740,184	53.91	53.30	54.22	60.49	49.51		25.2	9.0b	0.00%	$0.00		
tmx-quotemedia	hsp	-0.98%	53.690	53.850	-0.530	1,740,184	53.910	53.300	54.220	60.490	49.510	167,775,166	25.20	9,007,848,663			2.15	
updown	hsp	-0.98%	$53.69	$53.85	-$0.53	1,663,356	$53.91	$53.30	$54.22	$60.49	$49.51	167.77b	24.73	$9.09b			2.19	
wallstreetsurvivor	hsp	-0.98%	53.69	53.85	-0.53	1,736,321	53.91	53.30		60.49	49.51		25.20	$9b			2.11	
yahoo-finance	hsp	0.98%	53.69	53.85	0.53	1,740,184	53.91	53.30	54.22	60.49	49.51		24.95	9.01b			2.15	
ycharts-com	hsp	+4.59%	56.71		+2.49					60.49	49.51		26.38	9.49b	0.00%		2.15	
zacks	hsp	(-0.98%)	53.69		-0.53	vol.  1,740,184	53.91	53.30		60.49	49.51		16.43	9.10 b	0.00	0.00	3.3	
advfn	isrl	-1.85	67.21	68.98	-1.27	1257	69.39	67.21										
barchart	isrl	-2.58%	67.21	68.98	-1.78	1,588	69.39	67.21	68.99	91.43	47.66		0.00	$182.81 m			-3.10	
barrons	isrl	2.58%	67.21	68.98	-1.78	1,257	69.39	67.21				2.72 million		$184.82 million	isrl has not issued dividends in more than 1 year.			
bloomberg	isrl	-2.580%	67.210	68.980	-1.780	1,257	69.390	67.210		91.43	47.66	2.718mil		182.656mil				
boston-com	isrl	-2.580%	67.21 usd	68.98	-1.780	1,257	69.39	67.21	68.99	91.43	47.66	2,717,691						
bostonmerchant	isrl	-2.580%	67.21 usd	68.98	-1.780	1,257	69.39	67.21	68.99	91.43	47.66	2,717,691						
business-insider	isrl	-2.580%	67.21 usd	68.98	-1.780	1,257	69.39	67.21	68.99	91.43	47.66	2,717,691						
chron	isrl	-2.580%	67.21 usd	68.98	-1.780	1,257	69.39	67.21	68.99	91.43	47.66	2,717,691						
cio-com	isrl	-2.58%	67.21 usd	68.98	-1.780	1,257	69.39	67.21	68.99	91.43	47.66	2,717,691		183m				
cnn-money	isrl	-2.58%today&rsquo;s change	67.21data as of 3:59pm et	68.98	-1.78	1,257	69.39	67.21	68.99				nm	$182.7m				
easystockalterts	isrl	-2.58%	67.21	68.98	-1.78	1257	69.39	67.21	68.99	91.43	47.66						-3.10	
eresearch-fidelity-com	isrl	-2.58%	67.2100	68.9800	-1.7800	1,257	69.3900	67.2100	68.9900	91.4300	47.6600	2,718,000	nm	$187.51m				
finance-abc7-com	isrl	-2.580%	67.21 usd	68.98	-1.780	1,257	69.39	67.21	68.99	91.43	47.66	2,717,691						
finance-abc7chicago-com	isrl	-2.580%	67.21 usd	68.98	-1.780	1,257	69.39	67.21	68.99	91.43	47.66	2,717,691						
financial-content	isrl	-2.580%	67.21 usd	68.98	-1.780	1,257	69.39	67.21	68.99	91.43	47.66	2,717,691						
finapps-forbes-com	isrl	-2.6%	$67.21	68.98	-1.78	1,257	69.39	67.21	68.99	91.43	47.66	3 mil		183 mil	0.0	0.00		
finviz	isrl	-2.58%	67.21			1,257			68.99	-26.49%	41.02%	2.72m		187.65m			-3.11	
fool	isrl	-2.58%	$67.21	$68.98	-1.78	1,257	$69.39	$67.21	$68.99	$91.43	$47.66		0.00	$182.66m				
foxbusiness	isrl		$67.21		-1.78	1,257			$68.99									
google-finance	isrl	(-2.58%)	67.21	68.98	-1.78	1,257.00	69.39	67.21		91.43	47.66	2.72m		182.66m			-3.11	
howthemarketworks	isrl	0.58%	69.39	68.98	0.4	1,126	69.39	67.5	68.99									
hpcwire	isrl	-2.580%	67.21 usd	68.98	-1.780	1,257	69.39	67.21	68.99	91.43	47.66	2,717,691						
insidestocks	isrl	-2.58%	67.21	68.98	-1.78	1257	69.39	67.21										
investopedia	isrl	-2.58 %	$67.21	68.98	-1.78				68.99									
investorguide	isrl	-2.58%	67.21	68.98	-1.78		69.39	67.21		91.43	43.41			182.6m			-3.11	
marketintellisearch	isrl	-2.58 %	$67.21	$68.65	-1.78	1.00k	$69.39	$67.21	$68.99			2.72m	0.00	0.19b	0.0 %		-3.11	
marketwatch	isrl	-2.58%	$67.21	open: 68.98	-1.78	1,257	$69.39	$67.21	$68.99	$91.43	$47.66			$184.82m				
minyanville	isrl	-2.580%	67.21 usd	68.98	-1.780	1,257	69.39	67.21	68.99	91.43	47.66	2,717,691						
msn-money	isrl	-2.58%	67.21	68.98	-1.78	1,257	69.39	67.21	68.99	91.43	47.66	2.72 mil	-21.61	187.49 mil			-3.11	
nasdaq-com	isrl	2.58%	$ 67.21	$ 68.98	1.78	1,257	$ 69.39	$ 67.21	$ 68.99	$ 91.43	$ 47.66	2,718,000		$ 182,676,780			$ -3.10	
optimum	isrl	-2.58%	67.21 ( 4:30 pm edt)	68.98	-1.78	1,257	69.39	67.21	68.99	91.43	47.66	2.72m		182.7m			-3.10	
paidcontent	isrl	-2.580%	67.21 usd	68.98	-1.780	1,257	69.39	67.21	68.99	91.43	47.66	2,717,691						
pc-quote	isrl	0.58%	69.39	68.98	0.40	1,257	69.39	67.21	68.99	91.43	47.66	2,702,332	-22.18328	187,515,000				
personal-wealth-biz	isrl	-2.58%	67.21	68.65	-1.78	1,257	69.39	67.21	68.99	91.43	43.41					0.00	-3.11	
predictwallstreet	isrl	-2.58%	67.21		-1.78	1,257												
raymond-james	isrl	-2.58	67.21	68.98	-1.78	1,257	69.39	67.21	67.21	91.43	47.66						-3.10	
renewable-energy-world	isrl	-2.580%	67.21 usd	68.98	-1.780	1,257	69.39	67.21	68.99	91.43	47.66	2,717,691						
screamingmedia	isrl	-2.58%	$	open: 68.98	-1.78	1,257	$69.39	$67.21	$68.99	$91.43	$47.66			$184.82m				
scroli	isrl	%	isrl			0												
simple-stock-quotes	isrl	-2.58%	last trade: 67.21		change: -1.780													
smartmoney	isrl	(-2.58%)	67.21	$68.98	-1.78	1,257	$69.39	$67.21	$68.99	$91.43	$47.66			187,500	0.00%	$0.00		
stocknod	isrl	-2.580%	67.21 usd	68.98	-1.780	1,257	69.39	67.21	68.99	91.43	47.66	2,717,691						
stockpickr	isrl	-2.58%	$67.21 -1.78 | -2.58%	68.98	-1.78	1.26k	69.39	67.21	68.99	91.43	47.66							
stocksmart	isrl	%	$61	86.05		18	61	61										
stocktwits	isrl	-0.01%	68.98		-0.01													
streetinsider-com	isrl	2.58%	67.21	$68.98	-1.78	1,257	$69.39	$67.21	$68.99	$91.43	$47.66						$-3.10	
thecramerreport	isrl		67.21	68.65	-1.78	1257	69.39	67.21										
thestree	isrl	-2.58%	$67.21	68.98	-1.78	1257	69.39	67.21	68.99	-91.43	47.66	2717691.0		1.84802988e8				
tickerspy	isrl	-2.58%	$67.21	68.98	-1.78	1,257	69.39	67.21	68.99	91.43	47.66		-22.2	189.5m	0.00%	$0.00		
tmx-quotemedia	isrl	-2.58%	67.210	68.980	-1.780	1,257	69.390	67.210	68.990	91.430	47.660	2,717,691		182,656,012			-3.10	
updown	isrl	-2.58%	$67.21	$68.98	-$1.78	1,257	$69.39	$67.21	$68.99	$91.43	$47.66	2.71b		$187m			-3.11	
wallstreetsurvivor	isrl	0.58%	69.39	68.98	0.40	1,126	69.39	67.50		91.43	47.66			$187m			-1.03	
yahoo-finance	isrl	2.58%	67.21	68.65	1.78	1,257	69.39	67.21	68.99	91.43	47.66			182.61m			-3.11	
ycharts-com	isrl	-0.01%	68.98		-0.01					91.43	47.66			187.63m	0.00%		-3.11	
zacks	isrl	(-2.58%)	67.21		-1.78	vol.  1,257	69.39	67.21		91.43	47.66			187.51 m	0.00	0.00	-3.1	
advfn	nktr	-1.57	7.52	7.55	-0.12	594330	7.6	7.43										
barchart	nktr	-1.57%	7.52	7.55	-0.12	612,417	7.60	7.43	7.64	16.06	7.08		0.00	$855.40 m			-0.67	
barrons	nktr	1.57%	7.52	7.55	-0.12	594,330	7.60	7.43				94.08 million		$838.49 million	nktr has not issued dividends in more than 1 year.			
bloomberg	nktr	-1.571%	7.520	7.550	-0.120	594,330	7.600	7.430		16.06	7.08	114.073mil		857.832mil			-0.580	
boston-com	nktr	-1.571%	7.520 usd	7.550	-0.1200	594,330	7.600	7.430	7.640	16.06	7.080	114,073,353						
bostonmerchant	nktr	-1.571%	7.520 usd	7.550	-0.1200	594,330	7.600	7.430	7.640	16.06	7.080	114,073,353						
business-insider	nktr	-1.571%	7.520 usd	7.550	-0.1200	594,330	7.600	7.430	7.640	16.06	7.080	114,073,353						
chron	nktr	-1.571%	7.520 usd	7.550	-0.1200	594,330	7.600	7.430	7.640	16.06	7.080	114,073,353						
cio-com	nktr	-1.57%	7.520 usd	7.550	-0.1200	594,330	7.600	7.430	7.640	16.06	7.080	114,073,353		858m				
cnn-money	nktr	-1.57%today&rsquo;s change	7.52data as of 4:00pm et	7.55	-0.12	581,087	7.60	7.43	7.64				nm	$857.8m				
easystockalterts	nktr	-1.59%	7.52	7.55	-0.12	594330	7.60	7.43	7.64	16.06	7.08						-0.67	
eresearch-fidelity-com	nktr	-1.57%	7.5200	7.5500	-0.1200	594,330	7.6000	7.4300	7.6400	16.0600	7.0800	114,080,000	nm	$871.57m				
finance-abc7-com	nktr	-1.571%	7.520 usd	7.550	-0.1200	594,330	7.600	7.430	7.640	16.06	7.080	114,073,353						
finance-abc7chicago-com	nktr	-1.571%	7.520 usd	7.550	-0.1200	594,330	7.600	7.430	7.640	16.06	7.080	114,073,353						
financial-content	nktr	-1.571%	7.520 usd	7.550	-0.1200	594,330	7.600	7.430	7.640	16.06	7.080	114,073,353						
finapps-forbes-com	nktr	-1.6%	$7.52	7.55	-0.12	594,330	7.60	7.43	7.64	16.06	7.08	114 mil		858 mil	0.0	0.00	-0.67	
finviz	nktr	-1.57%	7.52			594,330			7.64	-53.18%	6.21%	114.08m		871.57m			-0.67	
fool	nktr	-1.57%	$7.52	$7.55	-0.12	580,677	$7.60	$7.43	$7.64	$16.06	$7.08		0.00	$857.83m				
foxbusiness	nktr		$7.52		-0.12	594,330			$7.64									
google-finance	nktr	(-1.57%)	7.52	7.55	-0.12	594,330.00	7.60	7.43		16.06	7.08	114.08m		857.88m			-0.67	
howthemarketworks	nktr	-1.571%	7.52	7.55	-0.12	582,087	7.6	7.43	7.64									
hpcwire	nktr	-1.571%	7.520 usd	7.550	-0.1200	594,330	7.600	7.430	7.640	16.06	7.080	114,073,353						
insidestocks	nktr	-1.57%	7.52	7.55	-0.12	594330	7.60	7.43										
investopedia	nktr	-1.57 %	$7.52	7.55	-0.12				7.64									
investorguide	nktr	-1.57%	7.52	7.57	-0.12		7.60	7.43		16.06	8.33			857.8m			-0.693	
marketintellisearch	nktr	-1.57 %	$7.52	$7.57	-0.12	575.40k	$7.60	$7.43	$7.64			114.08m	0.00	0.87b	0.0 %		-0.67	
marketwatch	nktr	-1.57%	$7.52	open: 7.55	-0.12	13,117	$7.60	$7.43	$7.64	$16.06	$7.08			$838.49m				
minyanville	nktr	-1.571%	7.520 usd	7.550	-0.1200	594,330	7.600	7.430	7.640	16.06	7.080	114,073,353						
msn-money	nktr	-1.57%	7.52	7.55	-0.12	594,330	7.60	7.43	7.64	16.06	7.08	114.08 mil	-11.39	871.57 mil			-0.67	
nasdaq-com	nktr	1.57%	$ 7.52	$ 7.55	0.12	594,330	$ 7.60	$ 7.43	$ 7.64	$ 16.06	$ 7.08	114,080,000		$ 857,881,600			$ -0.67	
optimum	nktr	-1.57%	7.52 ( 4:00 pm edt)	7.55	-0.12	594,330	7.60	7.43	7.64	16.06	7.08	114.07m		857.8m			-0.67	
paidcontent	nktr	-1.571%	7.520 usd	7.550	-0.1200	594,330	7.600	7.430	7.640	16.06	7.080	114,073,353						
pc-quote	nktr	-1.57%	7.52	7.55	-0.12	594,330	7.6	7.43	7.64	16.06	7.08	115,900,426	-11.57576	871,571,000				
personal-wealth-biz	nktr	-1.57%	7.52	7.57	-0.12	594,330	7.60	7.43	7.64	16.06	8.33					0.00	-0.693	
predictwallstreet	nktr	-1.57%	7.52		-0.12	594,330												
raymond-james	nktr	-1.57	7.52	7.55	-0.12	594,330	7.60	7.43	7.52	16.06	7.08						-0.67	
renewable-energy-world	nktr	-1.571%	7.520 usd	7.550	-0.1200	594,330	7.600	7.430	7.640	16.06	7.080	114,073,353						
screamingmedia	nktr	-1.57%	$	open: 7.55	-0.12	13,117	$7.60	$7.43	$7.64	$16.06	$7.08			$838.49m				
scroli	nktr	%	nktr			0												
simple-stock-quotes	nktr	-1.57%	last trade: 7.52		change: -0.120													
smartmoney	nktr	(-1.57%)	7.52	$7.55	-0.12	594,330	$7.60	$7.43	$7.64	$16.06	$7.08			871,500	0.00%	$0.00		
stocknod	nktr	-1.571%	7.520 usd	7.550	-0.1200	594,330	7.600	7.430	7.640	16.06	7.080	114,073,353						
stockpickr	nktr	-1.57%	$7.52 -0.12 | -1.57%	7.55	-0.12	594.33k	7.60	7.43	7.64	16.06	7.08							
stocksmart	nktr	.0 %	$9.35	12.83	0	120,124	9.67	9.31										
stocktwits	nktr	-1.57%	7.52		-0.12													
streetinsider-com	nktr	1.57%	7.52	$7.55	-0.12	594,330	$7.60	$7.43	$7.64	$16.06	$7.08						$-0.67	
thecramerreport	nktr		7.52	7.57	-0.12	594330	7.60	7.43										
thestree	nktr	-1.57%	$7.52	7.55	-0.12	594330	7.6	7.43	7.64	-16.06	7.08	1.14073353e8		8.38439145e8				
tickerspy	nktr	-1.57%	$7.52	7.55	-0.12	594,330	7.60	7.43	7.64	16.06	7.08		-11.6	871.1m	0.00%	$0.00		
tmx-quotemedia	nktr	-1.57%	7.520	7.550	-0.120	594,330	7.600	7.430	7.640	16.060	7.080	114,073,353		857,831,615			-0.67	
updown	nktr	-1.57%	$7.52	$7.55	-$0.12	580,677	$7.60	$7.43	$7.64	$16.06	$7.08	114.07b		$872m			-0.69	
wallstreetsurvivor	nktr	-1.57%	7.52	7.55	-0.12	582,087	7.60	7.43		16.06	7.08			$872m			-0.40	
yahoo-finance	nktr	1.57%	7.52	7.57	0.12	594,330	7.60	7.43	7.64	16.06	7.08			857.83m			-0.69	
ycharts-com	nktr	-1.31%	7.52		-0.10					16.06	7.08			855.40m	0.00%		-0.66	
zacks	nktr	(-1.57%)	7.52		-0.12	vol.  594,330	7.60	7.43		16.06	7.08			871.57 m	0.00	0.00	-.54	
advfn	rt	-0.36	10.95	10.83	-0.04	920234	10.99	10.79										
barchart	rt	-0.36%	10.95	10.83	-0.04	860,709	10.99	10.79	10.99	15.57	8.82		13.60	$712.85 m			+0.51	
barrons	rt	0.36%	10.95	10.83	-0.04	917,908	10.99	10.79				61.87 million		$717.38 million	rt has not issued dividends in more than 1 year.	$0.25		
bloomberg	rt	-0.364%	10.950	10.830	-0.040	920,234	10.990	10.790		15.57	8.65	65.098mil	12.882	712.822mil			0.850	
boston-com	rt	-0.3640%	10.95 usd	10.83	-0.0400	920,234	10.99	10.79	10.99	15.57	7.630	65,097,871						
bostonmerchant	rt	-0.3640%	10.95 usd	10.83	-0.0400	920,234	10.99	10.79	10.99	15.57	7.630	65,097,871						
business-insider	rt	-0.3640%	10.95 usd	10.83	-0.0400	920,234	10.99	10.79	10.99	15.57	7.630	65,097,871						
chron	rt	-0.3640%	10.95 usd	10.83	-0.0400	920,234	10.99	10.79	10.99	15.57	7.630	65,097,871						
cio-com	rt	-0.36%	10.95 usd	10.83	-0.0400	920,234	10.99	10.79	10.99	15.57	7.630	65,097,871	13.04	713m				
cnn-money	rt	-0.36%	10.95	10.83	-0.04	920,234	10.99	10.79	10.99				13.0	$712.8m				
easystockalterts	rt	-0.37%	10.95	10.83	-0.04	920234	10.99	10.79	10.99	15.57	7.66		13.04				0.84	
eresearch-fidelity-com	rt	-0.36%	10.9500	10.8300	-0.0400	920,234	10.9900	10.7900	10.9900	15.5700	8.6500	65,098,000	13.08	$715.43m				
finance-abc7-com	rt	-0.3640%	10.95 usd	10.83	-0.0400	920,234	10.99	10.79	10.99	15.57	7.630	65,097,871						
finance-abc7chicago-com	rt	-0.3640%	10.95 usd	10.83	-0.0400	920,234	10.99	10.79	10.99	15.57	7.630	65,097,871						
financial-content	rt	-0.3640%	10.95 usd	10.83	-0.0400	920,234	10.99	10.79	10.99	15.57	7.630	65,097,871						
finapps-forbes-com	rt	-0.4%	$10.95	10.83	-0.04	920,234	10.99	10.79	10.99	15.57	8.65	65 mil	13.0	713 mil	0.0	0.00	0.84	
finviz	rt	-0.36%	10.95			920,234			10.99	-29.67%	26.59%	65.10m	12.93	715.45m			0.85	
fool	rt	-0.36%	$10.95	$10.83	-0.04	920,234	$10.99	$10.79	$10.99	$15.57	$8.65		13.30	$712.82m	6.90%	0.50		
foxbusiness	rt		$10.95		-0.04	920,234			$10.99									
google-finance	rt	(-0.36%)	10.95	10.83	-0.04	920,234.00	10.99	10.79		15.57	8.65	64.95m	12.84	711.24m			0.85	
howthemarketworks	rt	-0.364%	10.95	10.83	-0.04	917,908	10.99	10.79	10.99									
hpcwire	rt	-0.3640%	10.95 usd	10.83	-0.0400	920,234	10.99	10.79	10.99	15.57	7.630	65,097,871						
insidestocks	rt	-0.36%	10.95	10.83	-0.04	858383	10.99	10.79					price earnings ratio: 13.19					
investopedia	rt	-0.36 %	$10.95	10.83	-0.04				10.99									
investorguide	rt	-0.36%	10.95	10.83	-0.04		10.99	10.79		15.57	8.65		13.21	703.5m			0.832	
marketintellisearch	rt	-0.36 %	$10.95	$10.83	-0.04	914.40k	$10.99	$10.79	$10.99			65.10m	12.93	0.72b	0.0 %		0.85	
marketwatch	rt	-0.36%	$10.95	open: 10.83	-0.04	626	$10.99	$10.79	$10.99	$15.57	$8.82		8.03	$717.38m			1.36	
minyanville	rt	-0.3640%	10.95 usd	10.83	-0.0400	920,234	10.99	10.79	10.99	15.57	7.630	65,097,871						
msn-money	rt	-0.36%	10.95	10.83	-0.04	920,234	10.99	10.79	10.99	15.57	8.65	65.10 mil	13.04	715.43 mil			0.85	
nasdaq-com	rt	0.36%	$ 10.95		0.04	920,234	$ 10.99	$ 10.79	$ 10.99	$ 15.57	$ 8.65	65,098,000	13.04	$ 712,823,100	4.55 %	$0.500000	$ 0.84	
optimum	rt	-0.36%	10.95 ( 4:15 pm edt)	10.83	-0.04	920,234	10.99	10.79	10.99	15.57	7.66	65.10m	13.0	712.8m			0.84	
paidcontent	rt	-0.3640%	10.95 usd	10.83	-0.0400	920,234	10.99	10.79	10.99	15.57	7.630	65,097,871						
pc-quote	rt	-0.36%	10.95	10.83	-0.04	920,234	10.99	10.79	10.99	15.57	8.65	65,335,799	13.08333	715,427,000		0.25		
personal-wealth-biz	rt	-0.36%	10.95	10.83	-0.04	920,234	10.99	10.79	10.99	15.57	8.65		13.21			0.00	0.832	
predictwallstreet	rt	-0.36%	10.95		-0.04	920,234												
raymond-james	rt	-0.36	10.95	10.83	-0.04	920,234	10.99	10.79	10.95	15.57	8.65		12.88				0.85	
renewable-energy-world	rt	-0.3640%	10.95 usd	10.83	-0.0400	920,234	10.99	10.79	10.99	15.57	7.630	65,097,871						
screamingmedia	rt	-0.36%	$	open: 10.83	-0.04	626	$10.99	$10.79	$10.99	$15.57	$8.82		8.03	$717.38m			1.36	
scroli	rt	%	rt			0												
simple-stock-quotes	rt	-0.36%	last trade: 10.95		change: -0.040								p/e ratio: 13.21					
smartmoney	rt	(-0.36%)	10.95	$10.83	-0.04	920,234	$10.99	$10.79	$10.99	$15.57	$8.65			715,400	0.00%	$0.25		
stocknod	rt	-0.3640%	10.95 usd	10.83	-0.0400	920,234	10.99	10.79	10.99	15.57	7.630	65,097,871						
stockpickr	rt	-0.36%	$10.95 -0.04 | -0.36%	10.83	-0.04	920.23k	10.99	10.79	10.99	15.57	8.65							
stocksmart	rt	.0 %	$10.1	13.3	0	63,410	10.49	10.05										
stocktwits	rt	-0.46%	10.94		-0.05													
streetinsider-com	rt	0.36%	10.95	$10.83	-0.04	920,234	$10.99	$10.79	$10.99	$15.57	$7.66		13.04				$0.84	
thecramerreport	rt		10.95	10.83	-0.04	920234	10.99	10.79										
thestree	rt	-0.36%	$10.95	10.83	-0.04	920234	10.99	10.79	10.99	-15.57	8.65	6.5097871e7		7.17378538e8				
tickerspy	rt	-0.36%	$10.95	10.83	-0.04	920,234	10.99	10.79	10.99	15.57	8.65		13.1	715.4m	0.00%	$0.25		
tmx-quotemedia	rt	-0.36%	10.950	10.830	-0.040	920,234	10.990	10.790	10.990	15.570	8.650	65,097,871	13.10	712,821,687			0.84	
updown	rt	-0.36%	$10.95	$10.83	-$0.04	917,308	$10.99	$10.79	$10.99	$15.57	$8.65	65.09b	13.00	$715m			0.85	
wallstreetsurvivor	rt	-0.36%	10.95	10.83	-0.04	917,908	10.99	10.79		15.57	9.09		13.10	$715m			0.73	
yahoo-finance	rt	0.36%	10.95	10.83	0.04	920,234	10.99	10.79	10.99	15.57	8.65		13.16	703.48m			0.83	
ycharts-com	rt	-0.55%	10.94		-0.06					15.57	7.66		13.02	710.55m	0.00%		0.84	
zacks	rt	(-0.36%)	10.95		-0.04	vol.  920,234	10.99	10.79		15.57	7.66		13.57	715.43 m	0.00	0.00	.81	
advfn	tnk	-0.87	9.14	9.2	-0.08	360960	9.238	9.04										
barchart	tnk	-0.87%	9.14	9.20	-0.08	360,960	9.24	9.04	9.22	12.67	8.42		20.00	$439.54 m	10.87%	$1.00	+0.33	
barrons	tnk	0.87%	9.14	9.20	-0.08	359,627	9.238	9.04				42.33 million		$569.27 million	10.94%	$0.25		
bloomberg	tnk	-0.868%	9.140	9.200	-0.080	360,960	9.238	9.040		13.96	8.42	48.087mil	20.773	553.763mil	12.267	0.250 regular cash	0.440	
boston-com	tnk	-0.8677%	9.140 usd	9.200	-0.0800	360,960	9.238	9.040	9.220	13.96	8.420							
bostonmerchant	tnk	-0.8677%	9.140 usd	9.200	-0.0800	360,960	9.238	9.040	9.220	13.96	8.420							
business-insider	tnk	-0.8677%	9.140 usd	9.200	-0.0800	360,960	9.238	9.040	9.220	13.96	8.420							
chron	tnk	-0.8677%	9.140 usd	9.200	-0.0800	360,960	9.238	9.040	9.220	13.96	8.420							
cio-com	tnk	-0.87%	9.140 usd	9.200	-0.0800	360,960	9.238	9.040	9.220	13.96	8.420				10.7	1		
cnn-money	tnk	-0.87%	9.14	9.20	-0.08	360,960	9.24	9.04	9.22					$114.3m	12.25%			
easystockalterts	tnk	-0.87%	9.14	9.20	-0.08	360960	9.24	9.04	9.22	13.96	8.42						0.00	
eresearch-fidelity-com	tnk	-0.87%	9.1400	9.2000	-0.0800	360,960	9.2380	9.0400	9.2200	13.9600	8.4200	60,587,000	27.12	$558.61m	12.15%	$0.250000		
finance-abc7-com	tnk	-0.8677%	9.140 usd	9.200	-0.0800	360,960	9.238	9.040	9.220	13.96	8.420							
finance-abc7chicago-com	tnk	-0.8677%	9.140 usd	9.200	-0.0800	360,960	9.238	9.040	9.220	13.96	8.420							
financial-content	tnk	-0.8677%	9.140 usd	9.200	-0.0800	360,960	9.238	9.040	9.220	13.96	8.420							
finapps-forbes-com	tnk	-0.9%	$9.14	9.20	-0.08	360,960	9.24	9.04	9.22	13.96	8.42	48 mil	27.7	440 mil	12.3	1.12	0.33	
finviz	tnk	-0.87%	9.14			360,960			9.22	-27.84%	8.55%	60.59m	26.88	553.79m		1.12	0.34	
fool	tnk	-0.87%	$9.14	$9.20	-0.08	359,627	$9.24	$9.04	$9.22	$13.96	$8.42		26.40	$565.77m	20.70%	1.12		
foxbusiness	tnk		$9.14		-0.08	361,460			$9.22									
google-finance	tnk	(-0.87%)	9.14	9.20	-0.08	360,960.00	9.24	9.04		13.96	8.42	61.88m	26.71	565.55m	12.25	0.25	0.34	
howthemarketworks	tnk	-0.868%	9.14	9.2	-0.08	359,627	9.238	9.04	9.22									
hpcwire	tnk	-0.8677%	9.140 usd	9.200	-0.0800	360,960	9.238	9.040	9.220	13.96	8.420							
insidestocks	tnk	-0.87%	9.14	9.20	-0.08	360127	9.24	9.04										
investopedia	tnk	-0.87 %	$9.14	9.20	-0.08				9.22									
investorguide	tnk	-0.87%	9.14	9.20	-0.08		9.238	9.04		13.96	8.42		25.54	565.8m			0.361	
marketintellisearch	tnk	-0.87 %	$9.14	$9.20	-0.08	379.90k	$9.24	$9.04	$9.22			60.59m	27.12	0.56b	12.15 %		0.34	
marketwatch	tnk	-0.87%	$9.14	open: 9.20	-0.08	1,333	$9.24	$9.04	$9.22	$13.96	$8.42		31.38	$572.36m	10.94%	0.25	0.29	
minyanville	tnk	-0.8677%	9.140 usd	9.200	-0.0800	360,960	9.238	9.040	9.220	13.96	8.420							
msn-money	tnk	-0.87%	9.14	9.20	-0.08	360,960	9.24	9.04	9.22	13.96	8.42	60.59 mil	33.85	558.61 mil	12.15%	1.12	0.34	
nasdaq-com	tnk	0.87%	$ 9.14		0.08	360,960	$ 9.238	$ 9.04	$ 9.22	$ 13.96	$ 8.42	39,500,000	27.7	$ 361,030,000	10.85 %	$1.000000	$ 0.33	
optimum	tnk	-0.87%	9.14 ( 4:15 pm edt)	9.20	-0.08	360,960	9.24	9.04	9.22	13.96	8.42				10.94	1.00		
paidcontent	tnk	-0.8677%	9.140 usd	9.200	-0.0800	360,960	9.238	9.040	9.220	13.96	8.420							
pc-quote	tnk	-0.87%	9.14	9.2	-0.08	360,960	9.238	9.04	9.22	13.96	8.42	49,809,179	34.14815	455,256,000		0.25		
personal-wealth-biz	tnk	-0.87%	9.14	9.20	-0.08	361,460	9.238	9.04	9.22	13.96	8.42		25.54		12.15	1.12	0.361	
predictwallstreet	tnk	-0.87%	9.14		-0.08	360,960												
raymond-james	tnk	-0.87	9.14	9.20	-0.08	360,960	9.24	9.04	9.14	13.96	8.42		26.88				0.34	
renewable-energy-world	tnk	-0.8677%	9.140 usd	9.200	-0.0800	360,960	9.238	9.040	9.220	13.96	8.420							
screamingmedia	tnk	-0.87%	$	open: 9.20	-0.08	1,333	$9.24	$9.04	$9.22	$13.96	$8.42		31.38	$569.27m	10.94%	0.25	0.29	
scroli	tnk	%	tnk			0												
simple-stock-quotes	tnk	-0.87%	last trade: 9.14		change: -0.080								p/e ratio: 25.54					
smartmoney	tnk	(-0.87%)	9.14	$9.20	-0.08	360,960	$9.24	$9.04	$9.22	$13.96	$8.42			455,500	10.85%	$0.25		
stocknod	tnk	-0.8677%	9.140 usd	9.200	-0.0800	360,960	9.238	9.040	9.220	13.96	8.420							
stockpickr	tnk	-0.87%	$9.14 -0.08 | -0.87%	9.20	-0.08	360.96k	9.24	9.04	9.22	13.96	8.42							
stocksmart	tnk	.0 %	$9.25	12.26	0	46,427	9.32	9.21										
stocktwits	tnk	-0.92%	9.13		-0.09													
streetinsider-com	tnk	0.87%	9.14	$9.20	-0.08	360,960	$9.24	$9.04	$9.22	$13.96	$8.42						$0.00	
thecramerreport	tnk		9.22	9.29	+0.02	313613	9.30	9.195										
thestree	tnk	-0.87%	$9.14	9.2	-0.08	360960	9.24	9.04	9.22	-13.96	8.42	6.19e7		4.5448e8				
tickerspy	tnk	-0.87%	$9.14	9.20	-0.08	360,960	9.24	9.04	9.22	13.96	8.42		34.1	570.7m	12.15%	$0.25		
tmx-quotemedia	tnk	-0.87%	9.140	9.200	-0.080	361,460	9.238	9.040	9.220	13.960	8.420	61,900,000	26.30	565,766,000	10.846	0.250 usd	0.35	
updown	tnk	-0.87%	$9.14	$9.20	-$0.08	359,627	$9.24	$9.04	$9.22	$13.96	$8.42	61.90b	26.77	$571m			0.34	
wallstreetsurvivor	tnk	-0.87%	9.14	9.20	-0.08	359,627	9.24	9.04		13.96	8.42		26.30	$455m	10.80%	1.28 -	0.37	
yahoo-finance	tnk	0.87%	9.14	9.20	0.08	360,960	9.24	9.04	9.22	13.96	8.42		25.32	565.77m	10.90%	1.00	0.36	
ycharts-com	tnk	-0.81%	9.13		-0.07					13.96	8.42		27.68	439.30m	11.49%		0.33	
zacks	tnk	(-0.87%)	9.14		-0.08	vol.  360,960	9.24	9.04		13.96	8.42		20.04	455.26 m	10.85	1.00	.46	
advfn	hans	-0.92	81.0	80.7	-0.75	1439489	81.08	78.25										
barchart	hans	-0.92%	81.00	80.70	-0.75	1,439,489	81.08	78.25	81.75	84.00	40.41		32.80	$7.21 b			+2.53	
barrons	hans	0.92%	81.00	80.70	-0.75	1.439m	81.08	78.25				93.02 million		$7.34 billion	hans has not issued dividends in more than 1 year.			
bloomberg	hans	-0.917%	81.000	80.700	-0.750	1,439,489	81.080	78.250		84.00	40.41	88.393mil	32.016	7,159.823mil			2.530	
boston-com	hans	-0.9174%	81.00 usd	80.70	-0.7500	1,439,489	81.08	78.25	81.75	84.00	40.17	88,392,874						
bostonmerchant	hans	-0.9174%	81.00 usd	80.70	-0.7500	1,439,489	81.08	78.25	81.75	84.00	40.17	88,392,874						
business-insider	hans	-0.9174%	81.00 usd	80.70	-0.7500	1,439,489	81.08	78.25	81.75	84.00	40.17	88,392,874						
chron	hans	-0.9174%	81.00 usd	80.70	-0.7500	1,439,389	81.08	78.25	81.75	84.00	40.17	88,392,874						
cio-com	hans	-0.92%	81.00 usd	80.70	-0.7500	1,439,389	81.08	78.25	81.75	84.00	40.17	88,392,874	32.02	7b				
cnn-money	hans	-0.92%	81.00	80.70	-0.75	1,408,717	81.08	78.25	81.75				32.0	$7.2b				
easystockalterts	hans	-0.93%	81.00	80.70	-0.75	1439389	81.08	78.25	81.75	84.00	40.41		32.02				2.53	
eresearch-fidelity-com	hans	-0.92%	81.0000	80.7000	-0.7500	1,439,389	81.0800	78.2500	81.7500	84.0000	40.4100	88,393,000	32.31	$7.23b				
finance-abc7-com	hans	-0.9174%	81.00 usd	80.70	-0.7500	1,439,389	81.08	78.25	81.75	84.00	40.17	88,392,874						
finance-abc7chicago-com	hans	-0.9174%	81.00 usd	80.70	-0.7500	1,439,389	81.08	78.25	81.75	84.00	40.17	88,392,874						
financial-content	hans	-0.9174%	81.00 usd	80.70	-0.7500	1,439,389	81.08	78.25	81.75	84.00	40.17	88,392,874						
finapps-forbes-com	hans	-0.9%	$81.00	80.70	-0.75	1,439,389	81.08	78.25	81.75	84.00	40.41	88 mil	32.0	7 bil	0.0	0.00	2.53	
finviz	hans	-0.92%	81.00			1,439,389			81.75	-3.57%	100.45%	88.39m	32.44	7.23b			2.52	
fool	hans	-0.92%	$81.00	$80.70	-0.75	1,438,689	$81.08	$78.25	$81.75	$84.00	$40.41		32.50	$7.16b				
foxbusiness	hans		$81.00		-0.75	1,439,489			$81.75									
google-finance	hans	(-0.92%)	81.00	80.70	-0.75	1.44m	81.08	78.25		84.00	40.41	88.39m	32.18	7.16b			2.52	
howthemarketworks	hans	-0.917%	81	80.7	-0.75	1,437,017	81.08	78.25	81.75									
hpcwire	hans	-0.9174%	81.00 usd	80.70	-0.7500	1,439,489	81.08	78.25	81.75	84.00	40.17	88,392,874						
insidestocks	hans	-0.92%	81.00	80.70	-0.75	1439389	81.08	78.25					price earnings ratio: 32.02					
investopedia	hans	-0.92 %	$81.00	80.70	-0.75				81.75									
investorguide	hans	-0.92%	81.00	80.53	-0.75		81.08	78.25		84.00	40.41		32.44	7.160b			2.52	
marketintellisearch	hans	-0.92 %	$81.00	$80.53	-0.75	1392.30k	$81.08	$78.25	$81.75			88.39m	32.44	7.23b	0.0 %		2.52	
marketwatch	hans	-0.92%	$80.64	open: 80.70	-0.75	29,787	$81.08	$78.25	$81.75	$84.00	$40.41		32.34	$7.34b			2.50	
minyanville	hans	-0.9174%	81.00 usd	80.70	-0.7500	1,439,389	81.08	78.25	81.75	84.00	40.17	88,392,874						
msn-money	hans	-0.92%	81.00	80.70	-0.75	1.44 mil	81.08	78.25	81.75	84.00	40.41	88.39 mil	32.14	7.23 bil			2.52	
nasdaq-com	hans	0.92%	$ 81	$ 80.70	0.75	1,439,389	$ 81.08	$ 78.25	$ 81.75	$ 84	$ 40.41	88,393,000	32.02	$ 7,159,833,000			$ 2.53	
optimum	hans	-0.92%	81.00 ( 4:00 pm edt)	80.70	-0.75	1,438,489	81.08	78.25	81.75	84.00	40.41	88.39m	32.0	7.2b			2.53	
paidcontent	hans	-0.9174%	81.00 usd	80.70	-0.7500	1,439,389	81.08	78.25	81.75	84.00	40.17	88,392,874						
pc-quote	hans	-0.92%	81.0	80.7	-0.75	1,439,489	81.08	78.25	81.75	84.00	40.41	89,211,457	32.44048	7,226,128,000				
personal-wealth-biz	hans	-0.92%	81.00	80.53	-0.75	1,439,489	81.08	78.25	81.75	84.00	40.41		32.44			0.00	2.52	
predictwallstreet	hans	-0.92%	81.00		-0.75	1,439,389												
raymond-james	hans	-0.92	81.00	80.70	-0.75	1,439,389	81.08	78.25	81.00	84.00	40.41		30.68				2.64	
renewable-energy-world	hans	-0.9174%	81.00 usd	80.70	-0.7500	1,439,389	81.08	78.25	81.75	84.00	40.17	88,392,874						
screamingmedia	hans	-0.92%	$	open: 80.70	-0.75	29,787	$81.08	$78.25	$81.75	$84.00	$40.41		32.34	$7.34b			2.50	
scroli	hans	%	hans			0												
simple-stock-quotes	hans	-0.92%	last trade: 81.00		change: -0.750								p/e ratio: 32.44					
smartmoney	hans	(-0.92%)	81.00	$80.70	-0.75	1,439,389	$81.08	$78.25	$81.75	$84.00	$40.41			7,226,100	0.00%	$0.00		
stocknod	hans	-0.9174%	81.00 usd	80.70	-0.7500	1,439,389	81.08	78.25	81.75	84.00	40.17	88,392,874						
stockpickr	hans	-0.92%	$81.00 -0.75 | -0.92%	80.70	-0.75	1.44m	81.08	78.25	81.75	84.00	40.41							
stocksmart	hans	.0 %	$72.265	52.61	0	95,158	73.78	71.48										
stocktwits	hans	-0.92%	81.00		-0.75													
streetinsider-com	hans	0.92%	81.00	$80.70	-0.75	1,439,389	$81.08	$78.25	$81.75	$84.00	$40.41		32.02				$2.53	
thecramerreport	hans		81.00	80.53	-0.75	1439389	81.08	78.25										
thestree	hans	-0.92%	$81.0	80.7	-0.75	1439389	81.08	78.25	81.75	-84.0	40.41	8.8392874e7		7.335724613e9				
tickerspy	hans	-0.92%	$81.00	80.70	-0.75	1,438,502	81.08	78.25	81.75	84.00	40.41		32.4	7.2b	0.00%	$0.00		
tmx-quotemedia	hans	-0.92%	81.000	80.700	-0.750	1,439,489	81.080	78.250	81.750	84.000	40.410	88,392,874	32.30	7,159,822,794			2.53	
updown	hans	-0.92%	$81.00	$80.70	-$0.75	1,408,717	$81.08	$78.25	$81.75	$84.00	$40.41	88.39b	30.91	$7.22b			2.65	
wallstreetsurvivor	hans	-0.92%	81.00	80.70	-0.75	1,437,017	81.08	78.25		84.00	40.81		32.30	$7b			2.28	
yahoo-finance	hans	0.92%	81.00	80.53	0.75	1,439,389	81.08	78.25	81.75	81.08	24.01		32.14	7.16b			2.52	
ycharts-com	hans	-0.92%	81.00		-0.75					84.00	40.41		32.14	7.21b	0.00%		2.52	
zacks	hans	(-0.92%)	81.00		-0.75	vol.  1,439,389	81.08	78.25		84.00	40.41		32.31	7.23 b	0.00	0.00	2.53	
advfn	hafc	0.00	1.24	1.24	0.0	1257260	1.26	1.2										
barchart	hafc	unch	1.24	1.24	unch	1,260,455	1.26	1.20	1.24	1.74	0.78		0.00	$187.56 m			-0.58	
barrons	hafc	0.00%	1.24	1.24	0.00	1.257m	1.26	1.20				94.32 million		$183.02 million	hafc has not issued dividends in more than 1 year.	$0.03		
bloomberg	hafc		1.240	1.240		1,257,260	1.260	1.200		1.74	0.78	151.258mil		187.560mil			-0.580	
boston-com	hafc	0.00%	1.240 usd	1.240	+0.00	1,257,260	1.260	1.200	1.240	1.740	0.7811	151,258,390						
bostonmerchant	hafc	0.00%	1.240 usd	1.240	+0.00	1,257,260	1.260	1.200	1.240	1.740	0.7811	151,258,390						
business-insider	hafc	0.00%	1.240 usd	1.240	+0.00	1,257,260	1.260	1.200	1.240	1.740	0.7811	151,258,390						
chron	hafc	0.00%	1.240 usd	1.240	+0.00	1,257,260	1.260	1.200	1.240	1.740	0.7811	151,258,390						
cio-com	hafc	0.00%	1.240 usd	1.240	+0.00	1,257,260	1.260	1.200	1.240	1.740	0.7811	151,258,390		188m				
cnn-money	hafc	+0.81%today&rsquo;s change	1.25data as of 3:59pm et	1.24	+0.01	1,235,917	1.26	1.20	1.24				nm	$189.1m				
easystockalterts	hafc	0.00%	1.24	1.24	+0.00	1257260	1.26	1.20	1.24	1.74	0.78						-0.31	
eresearch-fidelity-com	hafc	0.00%	1.2400	1.2400	0.0000	1,257,260	1.2600	1.2000	1.2400	1.7400	0.7811	151,258,000	nm	$187.56m				
finance-abc7-com	hafc	0.00%	1.240 usd	1.240	+0.00	1,257,260	1.260	1.200	1.240	1.740	0.7811	151,258,390						
finance-abc7chicago-com	hafc	0.00%	1.240 usd	1.240	+0.00	1,257,260	1.260	1.200	1.240	1.740	0.7811	151,258,390						
financial-content	hafc	0.00%	1.240 usd	1.240	+0.00	1,257,260	1.260	1.200	1.240	1.740	0.7811	151,258,390						
finapps-forbes-com	hafc	0.0%	$1.24	1.24	0.00	1,257,260	1.26	1.20	1.24	1.74	0.78	151 mil		188 mil	0.0	0.00	-0.58	
finviz	hafc	0.00%	1.24			1,257,260			1.24	-28.74%	58.97%	151.26m		187.56m			-0.59	
fool	hafc	+1.61%	$1.24	$1.24	0.02	1,257,260	$1.26	$1.20	$1.24	$1.74	$0.78		0.00	$187.56m	2.30%	0.12		
foxbusiness	hafc		$1.24		0.00	1,270,667			$1.24									
google-finance	hafc	(0.00%)	1.24	1.24	0.00	1.26m	1.26	1.20		1.74	0.78	151.26m		187.56m			-0.59	
howthemarketworks	hafc	0%	1.24	1.24	0	1,257,260	1.26	1.2	1.24									
hpcwire	hafc	0.00%	1.240 usd	1.240	+0.00	1,257,260	1.260	1.200	1.240	1.740	0.7811	151,258,390						
insidestocks	hafc	unch%	1.24	1.24		1270667	1.26	1.20										
investopedia	hafc		$1.24	1.24					1.24									
investorguide	hafc	0.00%	1.24	1.22	0.00		1.26	1.20		2.47	0.86			187.3m			-0.232	
marketintellisearch	hafc	0.0 %	$1.24	$1.22	0.00	1271.90k	$1.26	$1.21	$1.24			151.26m	0.00	0.19b	0.0 %		-0.59	
marketwatch	hafc	0.00%	$1.24	open: 1.24	0.00	50,886	$1.26	$1.20	$1.24	$1.74	$0.78			$183.02m				
minyanville	hafc	0.00%	1.240 usd	1.240	+0.00	1,257,260	1.260	1.200	1.240	1.740	0.7811	151,258,390						
msn-money	hafc		1.24	1.24		1.26 mil	1.26	1.20	1.24	1.74	0.78	151.26 mil	11.27	187.56 mil			-0.59	
nasdaq-com	hafc		$ 1.24	$ 1.24		1,257,260	$ 1.26	$ 1.20	$ 1.24	$ 1.74	$ 0.7811	151,258,000		$ 187,559,920	9.68 %	$0.120000	$ -0.58	
optimum	hafc	-	1.24 ( 4:00 pm edt)	1.24	-	1,257,260	1.26	1.20	1.24	1.74	0.78	151.26m		187.6m	9.68	0.12	-0.31	
paidcontent	hafc	0.00%	1.240 usd	1.240	+0.00	1,257,260	1.260	1.200	1.240	1.740	0.7811	151,258,390						
pc-quote	hafc	0.00%	1.24	1.24	0.00	1,270,667	1.26	1.2	1.24	1.74	0.78	151,257,984	11.27273	187,560,000		0.03		
personal-wealth-biz	hafc	0.00%	1.24	1.22		1,270,667	1.26	1.20	1.24	2.47	0.86					0.00	-0.232	
predictwallstreet	hafc	0.00%	1.24		0.00	1,257,260												
raymond-james	hafc	0.00	1.24	1.24	0.00	1,257,260	1.26	1.20	1.24	1.74	0.78						-0.58	
renewable-energy-world	hafc	0.00%	1.240 usd	1.240	+0.00	1,257,260	1.260	1.200	1.240	1.740	0.7811	151,258,390						
screamingmedia	hafc	0.00%	$	open: 1.24	0.00	50,886	$1.26	$1.20	$1.24	$1.74	$0.78			$183.02m				
scroli	hafc	%	hafc			0												
simple-stock-quotes	hafc	0.00%	last trade: 1.24		change: 0.000													
smartmoney	hafc	(0.00%)	1.24	$1.24	0.00	1,257,260	$1.26	$1.20	$1.24	$1.74	$0.78			187,600	0.00%	$0.03		
stocknod	hafc	0.00%	1.240 usd	1.240	+0.00	1,257,260	1.260	1.200	1.240	1.740	0.7811	151,258,390						
stockpickr	hafc	0.00%	$1.24 0.00 | 0.00%	1.24	0.00	1.26m	1.26	1.20	1.24	1.74	0.78							
stocksmart	hafc	.0 %	$1.18	1.16	0	41,778	1.2	1.18										
stocktwits	hafc	0.40%	1.25		+0.01													
streetinsider-com	hafc	-0%	1.24	$1.24		1,257,260	$1.26	$1.20	$1.24	$1.74	$0.78						$-0.31	
thecramerreport	hafc		1.24	1.22	0.00	1257260	1.26	1.21										
thestree	hafc	0.0%	$1.24	1.24	0.0	1257260	1.26	1.2	1.24	-1.74	0.78	1.5125839e8		1.83022652e8				
tickerspy	hafc	0.00%	$1.24	1.24	0.00	1,257,260	1.26	1.20	1.24	1.74	0.78		11.3	187.5m	0.00%	$0.03		
tmx-quotemedia	hafc	0.00%	1.240	1.240	0.00	1,270,667	1.260	1.200	1.240	1.740	0.781	151,258,390		187,560,404			-0.31	
updown	hafc	0.00%	$1.24	$1.24	$0.00	1,257,260	$1.26	$1.20	$1.24	$1.74	$0.78	151.25b		$188m			-0.24	
wallstreetsurvivor	hafc	0.00%	1.24	1.24	0.00	1,257,260	1.26	1.20		1.74	0.78			$188m			-0.93	
yahoo-finance	hafc	0.00%	1.24	1.22	0.00	1,257,260	1.26	1.20	1.24	1.74	0.78			187.33m			-0.23	
ycharts-com	hafc	+0.40%	1.25		+0.01					1.74	0.79		11.32	188.32m	0.00%		0.11	
zacks	hafc		1.24			vol.  1,257,260	1.26	1.20		1.74	0.78			187.56 m	0.00	0.00	-.58	
advfn	sui	-0.18	38.45	38.4	-0.07	90653	38.52	38.06										
barchart	sui	-1.79%	38.45	38.40	-0.70	90,653	38.52	38.06	39.15	39.57	24.13		0.00	$800.91 m	6.5%	$2.52	-0.11	
barrons	sui	0.18%	38.45	38.40	-0.07	89,986	38.52	38.06				19.17 million		$823.15 million	6.55%	$0.63		
bloomberg	sui	-0.182%	38.450	38.400	-0.070	90,653	38.520	38.060		40.21	25.94	20.920mil		804.383mil	8.190	0.630 regular cash	-0.090	
boston-com	sui	-1.788%	38.45 usd	38.40	-0.7000	90,653	38.52	38.06	39.15	39.35	25.60	21,235,779						
bostonmerchant	sui	-1.788%	38.45 usd	38.40	-0.7000	90,653	38.52	38.06	39.15	39.35	25.60	21,235,779						
business-insider	sui	-1.788%	38.45 usd	38.40	-0.7000	90,653	38.52	38.06	39.15	39.35	25.60	21,235,779						
chron	sui	-1.788%	38.45 usd	38.40	-0.7000	90,653	38.52	38.06	39.15	39.35	25.60	21,235,779						
cio-com	sui	-1.79%	38.45 usd	38.40	-0.7000	90,653	38.52	38.06	39.15	39.35	25.60	21,235,779		817m	6.6	2.52		
cnn-money	sui	-0.18%	38.45	38.40	-0.07	90,653	38.52	38.06	38.52				nm	$816.5m	6.55%			
easystockalterts	sui	-1.82%	38.45	38.40	-0.70	90653	38.52	38.06	39.15	40.21	25.81						-0.11	
eresearch-fidelity-com	sui	-0.18%	38.4500	38.4000	-0.0700	90,653	38.5200	38.0600	38.5200	40.2100	25.9400	21,237,000	nm	$831.43m	6.44%	$0.630000		
finance-abc7-com	sui	-1.788%	38.45 usd	38.40	-0.7000	90,653	38.52	38.06	39.15	39.35	25.60	21,235,779						
finance-abc7chicago-com	sui	-1.788%	38.45 usd	38.40	-0.7000	90,653	38.52	38.06	39.15	39.35	25.60	21,235,779						
financial-content	sui	-1.788%	38.45 usd	38.40	-0.7000	90,653	38.52	38.06	39.15	39.35	25.60	21,235,779						
finapps-forbes-com	sui	-0.2%	$38.45	38.40	-0.07	90,653	38.52	38.06	38.52	40.21	25.94	21 mil		817 mil	6.6	2.52	-0.11	
finviz	sui	-1.79%	38.45			90,653			39.15	-4.38%	56.78%	21.24m		816.68m		2.52	-0.11	
fool	sui	-0.18%	$38.45	$38.40	-0.07	89,986	$38.52	$38.06	$38.52	$40.21	$25.94		0.00	$804.38m	13.70%	2.52		
foxbusiness	sui		$38.45		-0.70	90,653			$39.15									
google-finance	sui	(-0.18%)	38.45	38.40	-0.07	90,653.00	38.52	38.06		40.21	25.94	21.24m		816.56m	6.55	0.63	-0.11	
howthemarketworks	sui	-1.788%	38.45	38.4	-0.7	89,986	38.52	38.06	39.15									
hpcwire	sui	-1.788%	38.45 usd	38.40	-0.7000	90,653	38.52	38.06	39.15	39.35	25.60	21,235,779						
insidestocks	sui	-0.19%	38.45	38.40	-0.07	89986	38.52	38.06					price earnings ratio: 13.17					
investopedia	sui	-1.79 %	$38.45	38.40	-0.70				39.15									
investorguide	sui	-0.18%	38.45	38.40	-0.07		38.52	38.06		39.31	25.94			804.4m			-0.091	
marketintellisearch	sui	-0.18 %	$38.45	$38.40	-0.07	83.80k	$38.52	$38.06	$38.52			21.24m	0.00	0.83b	6.44 %		-0.11	
marketwatch	sui	-0.18%	$38.45	open: 38.40	-0.07	1,067	$38.52	$38.06	$38.52	$40.21	$25.94			$823.15m	6.55%	0.63		
minyanville	sui	-1.788%	38.45 usd	38.40	-0.7000	90,653	38.52	38.06	39.15	39.35	25.60	21,235,779						
msn-money	sui	-0.18%	38.45	38.40	-0.07	90,653	38.52	38.06	38.52	40.21	25.94	21.24 mil	-349.55	831.42 mil	6.44%	2.52	-0.11	
nasdaq-com	sui	1.79%	$ 38.45		0.70	90,653	$ 38.52	$ 38.06	$ 39.15	$ 40.21	$ 25.94	21,236,000		$ 816,524,200	6.44 %	$2.520000	$ -0.11	
optimum	sui	-1.79%	38.45 ( 4:15 pm edt)	38.40	-0.70	90,653	38.52	38.06	39.15	40.21	25.81	21.24m		816.5m	6.55	2.52	-0.11	
paidcontent	sui	-1.788%	38.45 usd	38.40	-0.7000	90,653	38.52	38.06	39.15	39.35	25.60	21,235,779						
pc-quote	sui	-0.18%	38.45	38.4	-0.07	90,653	38.52	38.06	38.52	40.21	25.94	21,623,631	-355.9091	831,429,000		0.63		
personal-wealth-biz	sui	-0.18%	38.45	38.40	-0.07	90,653	38.52	38.06	38.52	39.31	25.94				6.54	2.52	-0.091	
predictwallstreet	sui	-0.18%	38.45		-0.07	90,653												
raymond-james	sui	-0.18	38.45	38.40	-0.07	90,653	38.52	38.06	38.45	40.21	25.94						-0.10	
renewable-energy-world	sui	-1.788%	38.45 usd	38.40	-0.7000	90,653	38.52	38.06	39.15	39.35	25.60	21,235,779						
screamingmedia	sui	-0.18%	$	open: 38.40	-0.07	1,067	$38.52	$38.06	$38.52	$40.21	$25.94			$823.15m	6.55%	0.63		
scroli	sui	%	sui			0												
simple-stock-quotes	sui	-0.18%	last trade: 38.45		change: -0.070													
smartmoney	sui	(-0.18%)	38.45	$38.40	-0.07	90,653	$38.52	$38.06	$38.52	$40.21	$25.94			831,400	6.44%	$0.63		
stocknod	sui	-1.788%	38.45 usd	38.40	-0.7000	90,653	38.52	38.06	39.15	39.35	25.60	21,235,779						
stockpickr	sui	-1.79%	$38.45 -0.70 | -1.79%	38.42	-0.70	90.65k	38.52	38.06	39.15	40.21	25.94							
stocksmart	sui	.0 %	$38.15	33.47	0	23,634	39.4	38.1										
stocktwits	sui	-1.79%	38.45		-0.70													
streetinsider-com	sui	1.79%	38.45	$38.40	-0.7	90,653	$38.52	$38.06	$39.15	$40.21	$25.81						$-0.11	
thecramerreport	sui		38.45	38.40	-0.07	90653	38.52	38.06										
thestree	sui	-1.79%	$38.45	38.42	-0.7	90653	38.52	38.06	39.15	-40.21	25.94	2.0920232e7		8.23098794e8				
tickerspy	sui	-0.18%	$38.45	38.40	-0.07	90,653	38.52	38.06	38.52	40.21	25.94		-355.9	819.0m	6.44%	$0.63		
tmx-quotemedia	sui	-0.18%	38.450	38.400	-0.070	90,653	38.520	38.060	38.520	40.210	25.940	20,920,232		804,382,920	6.554	0.630 usd	-0.11	
updown	sui	-0.18%	$38.45	$38.40	-$0.07	89,586	$38.52	$38.06	$38.52	$40.21	$25.94	20.92b		$819m			-0.09	
wallstreetsurvivor	sui	-1.79%	38.45	38.40	-0.70	89,986	38.52	38.06		40.21	26.80			$831m	6.40%	2.52 -	-0.15	
yahoo-finance	sui	0.18%	38.45	38.40	0.07	90,653	38.52	38.06	38.52	40.21	25.94			804.37m	6.50%	2.52	-0.09	
ycharts-com	sui	-1.79%	38.45		-0.70					40.21	25.81			800.91m	7.03%		-0.11	
zacks	sui	(-0.18%)	38.45		-0.07	vol.  90,653	38.52	38.06		40.21	25.81		13.55	831.43 m	6.44	2.52	2.89	
advfn	bbby	-0.28	60.14	59.64	-0.17	1587312	60.16	59.35										
barchart	bbby	-0.28%	60.14	59.64	-0.17	1,480,983	60.16	59.35	60.31	60.55	35.55		18.02	$14.98 b			+3.28	
barrons	bbby	0.28%	60.14	59.64	-0.17	1.587m	60.16	59.35				258.08 million		$14.72 billion	bbby has not issued dividends in more than 1 year.			
bloomberg	bbby	-0.282%	60.140	59.640	-0.170	1,587,312	60.160	59.350		60.55	35.55	249.263mil	18.335	14,990.650mil			3.280	
boston-com	bbby	-0.2819%	60.14 usd	59.64	-0.1700	1,585,945	60.16	59.35	60.31	60.55	35.55	249,128,440						
bostonmerchant	bbby	-0.2819%	60.14 usd	59.64	-0.1700	1,585,945	60.16	59.35	60.31	60.55	35.55	249,128,440						
business-insider	bbby	-0.2819%	60.14 usd	59.64	-0.1700	1,585,945	60.16	59.35	60.31	60.55	35.55	249,128,440						
chron	bbby	-0.2819%	60.14 usd	59.64	-0.1700	1,585,945	60.16	59.35	60.31	60.55	35.55	249,128,440						
cio-com	bbby	-0.28%	60.14 usd	59.64	-0.1700	1,585,945	60.16	59.35	60.31	60.55	35.55	249,128,440	18.34	15b				
cnn-money	bbby	-0.28%today&rsquo;s change	60.14data as of 4:00pm et	59.64	-0.17	1,586,559	60.16	59.35	60.31				18.3	$15.0b				
easystockalterts	bbby	-0.27%	60.15	59.64	-0.16	1395190	60.16	59.35	60.31	60.55	35.55		18.34				3.28	
eresearch-fidelity-com	bbby	-0.28%	60.1400	59.6400	-0.1700	1,587,312	60.1600	59.3500	60.3100	60.5500	35.5500	249,263,000	18.02	$14.72b				
finance-abc7-com	bbby	-0.2819%	60.14 usd	59.64	-0.1700	1,585,945	60.16	59.35	60.31	60.55	35.55	249,128,440						
finance-abc7chicago-com	bbby	-0.2819%	60.14 usd	59.64	-0.1700	1,585,945	60.16	59.35	60.31	60.55	35.55	249,128,440						
financial-content	bbby	-0.2819%	60.14 usd	59.64	-0.1700	1,585,945	60.16	59.35	60.31	60.55	35.55	249,128,440						
finapps-forbes-com	bbby	-0.3%	$60.14	59.64	-0.17	1,587,312	60.16	59.35	60.31	60.55	35.55	249 mil	18.3	15 bil	0.0	0.00	3.28	
finviz	bbby	-0.28%	60.14			1,586,812			60.31	-0.68%	69.17%	249.13m	18.39	15.03b			3.28	
fool	bbby	-0.45%	$60.04	$59.64	-0.27	1,130,860	$60.04	$59.35	$60.31	$60.55	$35.55		18.10	$15.01b				
foxbusiness	bbby		$60.14		-0.17	1,587,812			$60.31									
google-finance	bbby	(-0.28%)	60.14	59.64	-0.17	1.59m	60.16	59.35		60.55	35.55	249.26m	18.33	14.99b			3.28	
howthemarketworks	bbby	-0.282%	60.14	59.64	-0.17	1,585,945	60.16	59.35	60.31									
hpcwire	bbby	-0.2819%	60.14 usd	59.64	-0.1700	1,585,945	60.16	59.35	60.31	60.55	35.55	249,128,440						
insidestocks	bbby	-0.30%	60.13	59.64	-0.18	1007364	60.16	59.35					price earnings ratio: 18.33					
investopedia	bbby	-0.28 %	$60.14	59.64	-0.17				60.31									
investorguide	bbby	-0.28%	60.14	59.64	-0.17		60.16	59.35		60.55	35.55		18.39	14.767b			3.28	
marketintellisearch	bbby	-0.23 %	$60.17	$59.64	-0.14	1570.90k	$60.16	$59.35	$60.31			249.13m	18.39	15.03b	0.0 %		3.28	
marketwatch	bbby	-0.28%	$60.13	open: 59.64	-0.17	23,368	$60.16	$59.35	$60.31	$60.55	$35.55		18.01	$14.72b			3.34	
minyanville	bbby	-0.2819%	60.14 usd	59.64	-0.1700	1,585,945	60.16	59.35	60.31	60.55	35.55	249,128,440						
msn-money	bbby	-0.28%	60.14	59.64	-0.17	1.59 mil	60.16	59.35	60.31	60.55	35.55	249.26 mil	18.39	15.03 bil			3.28	
nasdaq-com	bbby	0.28%	$ 60.14	$ 59.64	0.17	1,587,312	$ 60.16	$ 59.35	$ 60.31	$ 60.55	$ 35.55	249,128,000	18.34	$ 14,982,557,920			$ 3.28	
optimum	bbby	-0.30%	60.13 ( 3:55 pm edt)	59.64	-0.18	1,284,585	60.16	59.35	60.31	60.55	35.55	249.13m	18.3	15.0b			3.28	
paidcontent	bbby	-0.2819%	60.14 usd	59.64	-0.1700	1,585,945	60.16	59.35	60.31	60.55	35.55	249,128,440						
pc-quote	bbby	-0.28%	60.14	59.64	-0.17	1,616,727	60.16	59.35	60.31	60.55	35.55	249,967,609	18.44343	15,033,052,000				
personal-wealth-biz	bbby	-0.28%	60.14	59.64	-0.17	1,587,312	60.16	59.35	60.31	60.55	35.55		18.39			0.00	3.28	
predictwallstreet	bbby	-0.28%	60.14		-0.17	1,587,312												
raymond-james	bbby	-0.28	60.14	59.64	-0.17	1,587,312	60.16	59.35	60.14	60.55	35.55		18.01				3.34	
renewable-energy-world	bbby	-0.2819%	60.14 usd	59.64	-0.1700	1,585,945	60.16	59.35	60.31	60.55	35.55	249,128,440						
screamingmedia	bbby	-0.28%	$	open: 59.64	-0.17	23,368	$60.16	$59.35	$60.31	$60.55	$35.55		18.01	$14.72b			3.34	
scroli	bbby	-0.28%	bbby 60.14	59.64	-0.17	1,170,050	60.16	59.35	60.31	60.55	35.55		18.33				3.28	
simple-stock-quotes	bbby	-0.28%	last trade: 60.14		change: -0.170								p/e ratio: 18.39					
smartmoney	bbby	(-0.28%)	60.14	$59.64	-0.17	1,587,312	$60.16	$59.35	$60.31	$60.55	$35.55			15,033,000	0.00%	$0.00		
stocknod	bbby	-0.2819%	60.14 usd	59.64	-0.1700	1,585,945	60.16	59.35	60.31	60.55	35.55	249,128,440						
stockpickr	bbby	-0.28%	$60.14 -0.17 | -0.28%	59.64	-0.17	1.59m	60.16	59.35	60.31	60.55	35.55							
stocksmart	bbby	.0 %	$53.105	49.33	0	421,612	54.47	53.07										
stocktwits	bbby	-0.30%	60.13		-0.18													
streetinsider-com	bbby	0.27%	60.15	$59.64	-0.16	1,395,190	$60.16	$59.35	$60.31	$60.55	$35.55		18.34				$3.28	
thecramerreport	bbby		60.31		0.00	0												
thestree	bbby	-0.28%	$60.14	59.64	-0.17	1587312	60.16	59.35	60.31	-60.55	35.55	2.50063186e8		1.4723490804e10				
tickerspy	bbby	-0.28%	$60.14	59.64	-0.17	1,587,512	60.16	59.35	60.31	60.55	35.55		18.4	15.1b	0.00%	$0.00		
tmx-quotemedia	bbby	-0.28%	60.140	59.640	-0.170	1,587,812	60.160	59.350	60.310	60.550	35.550	249,262,520	18.40	14,990,647,953			3.28	
updown	bbby	-0.28%	$60.14	$59.64	-$0.17	1,586,559	$60.16	$59.35	$60.31	$60.55	$35.55		18.13	$15.03b			3.33	
wallstreetsurvivor	bbby	-0.28%	60.14	59.64	-0.17	1,585,945	60.16	59.35		60.55	35.55		18.40	$15b			3.07	
yahoo-finance	bbby	0.28%	60.14	59.64	0.17	1,586,812	60.16	59.35	60.31	60.55	35.55		18.34	14.77b			3.28	
ycharts-com	bbby	-0.30%	60.13		-0.18					60.55	35.55		18.39	14.98b	0.00%		3.27	
zacks	bbby	(-0.28%)	60.14		-0.17	vol.  1,587,312	60.16	59.35		60.55	35.55		18.39	15.02 b	0.00	0.00	3.28	
advfn	atvi	0.25	12.07	11.96	0.03	8712599	12.12	11.85										
barchart	atvi	+0.25%	12.07	11.96	+0.03	8,648,178	12.12	11.85	12.04	12.46	10.25		16.16	$14.27 b	1.38%	$0.17	+0.43	
barrons	atvi	0.25%	12.07	11.96	+0.03	8.700m	12.12	11.85				1.24 billion		$13.68 billion	1.37%	$0.16		
bloomberg	atvi	0.249%	12.070	11.960	0.030	8,712,599	12.120	11.850		12.65	10.40	1,144.165mil	19.787	13,810.070mil	1.368	0.165 regular cash	0.610	
boston-com	atvi	+0.2492%	12.07 usd	11.96	+0.0300	8,669,012	12.12	11.85	12.04	12.65	10.40	1,144,164,508						
bostonmerchant	atvi	+0.2492%	12.07 usd	11.96	+0.0300	8,669,012	12.12	11.85	12.04	12.65	10.40	1,144,164,508						
business-insider	atvi	+0.2492%	12.07 usd	11.96	+0.0300	8,669,012	12.12	11.85	12.04	12.65	10.40	1,144,164,508						
chron	atvi	+0.2492%	12.07 usd	11.96	+0.0300	8,669,012	12.12	11.85	12.04	12.65	10.40	1,144,164,508						
cio-com	atvi	+0.25%	12.07 usd	11.96	+0.0300	8,669,012	12.12	11.85	12.04	12.65	10.40	1,144,164,508	27.43	14b	1.4	0.17		
cnn-money	atvi	+0.25%	12.07	11.96	+0.03	8,712,599	12.12	11.85	12.04				27.4	$13.8b	1.37%			
easystockalterts	atvi	0.33%	12.08	11.96	+0.04	8651049	12.12	11.85	12.04	12.65	10.40		27.45				0.44	
eresearch-fidelity-com	atvi	0.25%	12.0700	11.9600	0.0300	8,712,599	12.1200	11.8500	12.0400	12.6500	10.4000	1,144,165,000	28.00	$13.78b	1.37%	$0.165000		
finance-abc7-com	atvi	+0.2492%	12.07 usd	11.96	+0.0300	8,669,012	12.12	11.85	12.04	12.65	10.40	1,144,164,508						
finance-abc7chicago-com	atvi	+0.2492%	12.07 usd	11.96	+0.0300	8,669,012	12.12	11.85	12.04	12.65	10.40	1,144,164,508						
financial-content	atvi	+0.2492%	12.07 usd	11.96	+0.0300	8,669,012	12.12	11.85	12.04	12.65	10.40	1,144,164,508						
finapps-forbes-com	atvi	0.2%	$12.07	11.96	0.03	8,712,599	12.12	11.85	12.04	12.65	10.40	1.14 bil	28.1	14 bil	1.4	0.17	0.43	
finviz	atvi	0.25%	12.07			8,710,671			12.04	-3.12%	17.81%	1.14b	27.36	13.78b		0.17	0.44	
fool	atvi	+0.25%	$12.07	$11.96	0.03	8,712,599	$12.12	$11.85	$12.04	$12.65	$10.40		26.80	$13.81b		0.17		
foxbusiness	atvi		$12.07		+0.03	8,713,099			$12.04									
google-finance	atvi	(0.25%)	12.07	11.96	+0.03	8.71m	12.12	11.85		12.65	10.40	1.14b	27.34	13.81b	1.37	0.17	0.44	
howthemarketworks	atvi	0.249%	12.07	11.96	0.03	8,669,012	12.12	11.85	12.04									
hpcwire	atvi	+0.2492%	12.07 usd	11.96	+0.0300	8,669,012	12.12	11.85	12.04	12.65	10.40	1,144,164,508						
insidestocks	atvi	+0.21%	12.06	11.96	+0.02	8036170	12.12	11.85					price earnings ratio: 14.36					
investopedia	atvi	+0.25 %	$12.07	11.96	+0.03				12.04									
investorguide	atvi	+0.25%	12.07	11.965	+0.03		12.12	11.93		12.65	10.40		27.87	13.810b			0.432	
marketintellisearch	atvi	0.33 %	$12.08	$11.96	0.04	8639.60k	$12.12	$11.85	$12.04			1144.17m	27.36	13.78b	1.37 %		0.44	
marketwatch	atvi	+0.25%	$12.08	open: 11.96	+0.03	27,928	$12.12	$11.85	$12.04	$12.65	$10.40		27.34	$13.68b	1.37%	0.17	0.44	
minyanville	atvi	+0.2492%	12.07 usd	11.96	+0.0300	8,669,012	12.12	11.85	12.04	12.65	10.40	1,144,164,508						
msn-money	atvi	+0.25%	12.07	11.96	+0.03	8.71 mil	12.12	11.85	12.04	12.65	10.40	1.14 bil	26.82	13.78 bil	1.37%	0.17	0.44	
nasdaq-com	atvi	0.25%	$ 12.07	$ 11.96	0.03	8,712,599	$ 12.12	$ 11.85	$ 12.04	$ 12.65	$ 10.40	1,144,165,000	28.07	$ 13,810,071,550			$ 0.43	
optimum	atvi	+0.29%	12.07 ( 3:55 pm edt)	11.96	+0.04	8,163,200	12.12	11.85	12.04	12.65	10.40	1.14b	27.4	13.8b	1.37	0.17	0.44	
paidcontent	atvi	+0.2492%	12.07 usd	11.96	+0.0300	8,669,012	12.12	11.85	12.04	12.65	10.40	1,144,164,508						
pc-quote	atvi	0.25%	12.07	11.96	0.03	8,731,699	12.12	11.85	12.04	12.65	10.40	1,141,321,210	26.75556	13,775,747,000		0.165		
personal-wealth-biz	atvi	+0.25%	12.07	11.965		8,713,099	12.12	11.85	12.04	12.65	10.40		27.87		1.37	0.165	0.432	
predictwallstreet	atvi	+0.25%	12.07		+0.03	8,712,599												
raymond-james	atvi	0.25	12.07	11.96	0.03	8,712,599	12.12	11.85	12.07	12.65	10.40		27.43				0.44	
renewable-energy-world	atvi	+0.2492%	12.07 usd	11.96	+0.0300	8,669,012	12.12	11.85	12.04	12.65	10.40	1,144,164,508						
screamingmedia	atvi	+0.25%	$	open: 11.96	+0.03	27,928	$12.12	$11.85	$12.04	$12.65	$10.40		27.34	$13.68b	1.37%	0.17	0.44	
scroli	atvi	%	atvi			0												
simple-stock-quotes	atvi	+0.25%	last trade: 12.07		change: 0.030								p/e ratio: 27.87					
smartmoney	atvi	(0.25%)	12.07	$11.96	0.03	8,712,599	$12.12	$11.85	$12.04	$12.65	$10.40			13,775,700	1.41%	$0.17		
stocknod	atvi	+0.2492%	12.07 usd	11.96	+0.0300	8,669,012	12.12	11.85	12.04	12.65	10.40	1,144,164,508						
stockpickr	atvi	0.25%	$12.07 0.03 | 0.25%	11.96	0.03	8.71m	12.12	11.85	12.04	12.65	10.40							
stocksmart	atvi	.0 %	$11.925	12.57	0	1,736,688	12.055	11.87										
stocktwits	atvi	0.25%	12.07		+0.03													
streetinsider-com	atvi	0.33%	12.08	$11.96	+0.04	8,651,049	$12.12	$11.85	$12.04	$12.65	$10.40		27.45				$0.44	
thecramerreport	atvi		12.07	11.965	+0.03	8712599	12.12	11.85										
thestree	atvi	0.25%	$12.07	11.96	0.03	8712199	12.12	11.85	12.04	-12.65	10.4	1.144164508e9		1.3684207516e10				
tickerspy	atvi	0.42%	$12.09	11.96	+0.05	8,469,160	12.12	11.85	12.04	12.65	10.40		26.8	13.8b	1.37%	$0.17		
tmx-quotemedia	atvi	0.25%	12.070	11.960	0.030	8,713,099	12.120	11.850	12.040	12.650	10.400	1,144,164,508	27.40	13,810,065,612	1.370	0.165 usd	0.44	
updown	atvi	0.25%	$12.07	$11.96	$0.03	8,710,671	$12.12	$11.85	$12.04	$12.65	$10.40	1144.16b	26.83	$13.77b			0.45	
wallstreetsurvivor	atvi	0.25%	12.07	11.96	0.03	8,669,012	12.12	11.85		12.65	10.40		27.40	$14b	1.40%	0.15 -	0.33	
yahoo-finance	atvi	0.25%	12.07	11.97	0.03	8,712,599	12.12	11.85	12.04	12.65	9.99		27.94	13.81b	1.40%	0.17	0.43	
ycharts-com	atvi	+0.25%	12.07		+0.03					12.65	10.40		26.82	14.27b	1.40%		0.45	
zacks	atvi	(0.25%)	12.07		0.03	vol.  8,712,599	12.12	11.85		12.65	10.40		16.27	13.78 b	1.37	0.17	.74	
advfn	hrz	-1.69	1.16	1.19	-0.02	429878	1.21	1.14										
barchart	hrz	-1.69%	1.16	1.19	-0.02	429,878	1.21	1.14	1.18	5.95	0.83		0.00	$35.69 m			-2.44	
barrons	hrz			1.19		429,878	1.21	1.14				30.79 million		$34.90 million		$0.05		
bloomberg	hrz	-1.695%	1.160	1.190	-0.020	429,878	1.210	1.140		5.95	0.83	30.884mil		35.825mil	8.621		-1.390	
boston-com	hrz	-1.695%	1.160 usd	1.190	-0.0200	429,878	1.210	1.140	1.180	5.950	0.8300	30,884,040						
bostonmerchant	hrz	-1.695%	1.160 usd	1.190	-0.0200	429,878	1.210	1.140	1.180	5.950	0.8300	30,884,040						
business-insider	hrz	-1.695%	1.160 usd	1.190	-0.0200	429,878	1.210	1.140	1.180	5.950	0.8300	30,884,040						
chron	hrz	-1.695%	1.160 usd	1.190	-0.0200	429,878	1.210	1.140	1.180	5.950	0.8300	30,884,040						
cio-com	hrz	-1.69%	1.160 usd	1.190	-0.0200	429,878	1.210	1.140	1.180	5.950	0.8300	30,884,040		36m	17.2	0.2		
cnn-money	hrz	-1.69%	1.16	1.19	-0.02	429,878	1.21	1.14	1.18				nm	$35.8m	17.25%			
easystockalterts	hrz	-1.68%	1.16	1.19	-0.02	429878	1.21	1.14	1.18	5.95	0.83						-2.15	
eresearch-fidelity-com	hrz	-1.69%	1.1600	1.1900	-0.0200	429,878	1.2100	1.1400	1.1800	5.9500	0.8300	30,884,000	nm	$36.44m				
finance-abc7-com	hrz	-1.695%	1.160 usd	1.190	-0.0200	429,878	1.210	1.140	1.180	5.950	0.8300	30,884,040						
finance-abc7chicago-com	hrz	-1.695%	1.160 usd	1.190	-0.0200	429,878	1.210	1.140	1.180	5.950	0.8300	30,884,040						
financial-content	hrz	-1.695%	1.160 usd	1.190	-0.0200	429,878	1.210	1.140	1.180	5.950	0.8300	30,884,040						
finapps-forbes-com	hrz	-1.7%	$1.16	1.19	-0.02	429,878	1.21	1.14	1.18	5.95	0.83	31 mil		36 mil	17.2	0.20	-2.44	
finviz	hrz	-1.69%	1.16			429,878			1.18	-80.50%	39.76%	30.88m		35.82m		0.20	-2.19	
fool	hrz	-1.69%	$1.16	$1.19	-0.02	429,878	$1.21	$1.14	$1.18	$5.95	$0.83		0.00	$35.83m	4.40%	0.20		
foxbusiness	hrz		$1.16		-0.02	429,993			$1.18									
google-finance	hrz	(-1.69%)	1.16	1.19	-0.02	429,878.00	1.21	1.14		5.95	0.83	30.88m		35.83m	17.24	0.05	-2.19	
howthemarketworks	hrz	-1.695%	1.16	1.19	-0.02	429,878	1.21	1.14	1.18									
hpcwire	hrz	-1.695%	1.160 usd	1.190	-0.0200	429,878	1.210	1.140	1.180	5.950	0.8300	30,884,040						
insidestocks	hrz	-1.69%	1.16	1.19	-0.02	429878	1.21	1.14										
investopedia	hrz	-1.69 %	$1.16	1.19	-0.02				1.18									
investorguide	hrz	-1.69%	1.16	1.19	-0.02		1.21	1.14		5.95	0.83			35.8m			-2.553	
marketintellisearch	hrz	-1.69 %	$1.16	$1.19	-0.02	427.60k	$1.21	$1.14	$1.18			30.88m	0.00	0.04b	16.95 %		-2.19	
marketwatch	hrz	-1.69%	$1.16	open: 1.19	-0.02	429,878	$1.21	$1.14	$1.18	$5.95	$0.83			$34.90m		0.05		
minyanville	hrz	-1.695%	1.160 usd	1.190	-0.0200	429,878	1.210	1.140	1.180	5.950	0.8300	30,884,040						
msn-money	hrz	-1.69%	1.16	1.19	-0.02	429,878	1.21	1.14	1.18	5.95	0.83	30.88 mil	-0.53	36.44 mil	16.95%	0.20	-2.54	
nasdaq-com	hrz	1.69%	$ 1.16		0.02	429,878	$ 1.21	$ 1.14	$ 1.18	$ 5.95	$ 0.83	30,884,000		$ 35,825,440	16.95 %	$0.200000	$ -2.44	
optimum	hrz	-1.69%	1.16 ( 4:15 pm edt)	1.19	-0.02	429,878	1.21	1.14	1.18	5.95	0.83	30.88m		35.8m	17.24	0.20	-2.15	
paidcontent	hrz	-1.695%	1.160 usd	1.190	-0.0200	429,878	1.210	1.140	1.180	5.950	0.8300	30,884,040						
pc-quote	hrz	-1.69%	1.16	1.19	-0.02	429,878	1.21	1.14	1.18	5.95	0.83	31,416,466	-0.53636	36,443,000		0.05		
personal-wealth-biz	hrz	-1.69%	1.16	1.19	-0.02	429,993	1.21	1.14	1.18	5.95	0.83				8.47	0.10	-2.553	
predictwallstreet	hrz	-1.69%	1.16		-0.02	429,878												
raymond-james	hrz	-1.69	1.16	1.19	-0.02	429,878	1.21	1.14	1.16	5.95	0.83						-2.15	
renewable-energy-world	hrz	-1.695%	1.160 usd	1.190	-0.0200	429,878	1.210	1.140	1.180	5.950	0.8300	30,884,040						
screamingmedia	hrz	-1.69%	$	open: 1.19	-0.02	429,878	$1.21	$1.14	$1.18	$5.95	$0.83			$34.90m		0.05		
scroli	hrz	%	hrz			0												
simple-stock-quotes	hrz	-1.69%	last trade: 1.16		change: -0.020													
smartmoney	hrz	(-1.69%)	1.16	$1.19	-0.02	429,878	$1.21	$1.14	$1.18	$5.95	$0.83			36,400	16.95%	$0.05		
stocknod	hrz	-1.695%	1.160 usd	1.190	-0.0200	429,878	1.210	1.140	1.180	5.950	0.8300	30,884,040						
stockpickr	hrz	-1.69%	$1.16 -0.02 | -1.69%	1.19	-0.02	429.88k	1.21	1.14	1.18	5.95	0.83							
stocksmart	hrz	.0 %	$1.03	4.4	0	74,013	1.11	1.01										
stocktwits	hrz	0.85%	1.19		+0.01													
streetinsider-com	hrz	1.69%	1.16	$1.19	-0.02	429,878	$1.21	$1.14	$1.18	$5.95	$0.83						$-2.15	
thecramerreport	hrz		1.16	1.19	-0.02	429878	1.21	1.14										
thestree	hrz	-1.69%	$1.16	1.19	-0.02	429878	1.21	1.14	1.18	-5.95	0.83	3.088404e7		3.4898965e7				
tickerspy	hrz	-1.69%	$1.16	1.19	-0.02	429,878	1.21	1.14	1.18	5.95	0.83		-0.5	36.4m	0.00%	$0.05		
tmx-quotemedia	hrz	-1.69%	1.160	1.190	-0.020	429,993	1.210	1.140	1.180	5.950	0.830	30,884,040		35,825,486			-2.55	
updown	hrz	-1.69%	$1.16	$1.19	-$0.02	429,478	$1.21	$1.14	$1.18	$5.95	$0.83	30.88b		$36m			-2.55	
wallstreetsurvivor	hrz	-1.69%	1.16	1.19	-0.02	429,878	1.21	1.14		5.95	0.83			$36m	16.90%	0.20 -	-1.88	
yahoo-finance	hrz	1.69%	1.16	1.19	0.02	429,878	1.21	1.14	1.18	5.95	0.83			35.83m	17.70%	0.20	-2.55	
ycharts-com	hrz	+0.85%	1.19		+0.01					5.95	0.83			36.62m	18.15%		-2.55	
zacks	hrz	(-1.69%)	1.16		-0.02	vol.  429,878	1.21	1.14		5.95	0.83			36.44 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	6.05	+0.00	126055	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	-1.41 %	$12.61	$12.75	-0.18	29.80k	$12.81	$12.50	$12.79						%			
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%			0.00	0				0.00	0.00	0		0				
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	$6.05		126,055	$6.50	$6.50	$6.50	$6.55	$2.06						$-1.34	
thestree	cypb	0.15%	$6.5	6.5	0.01	140781	6.5	6.49	6.49	-6.55	2.06	3.858819e7		2.50823235e8				
tickerspy	cypb	0.00%	$6.50	0.00	0.00		0.00	0.00	6.50	6.55	2.06		-4.6		0.00%	$0.00		
tmx-quotemedia	cypb																	
updown	cypb	0.00%	$6.50		$0.00	0			$6.50	$6.55	$2.06	38.58b		$251m			-1.36	
wallstreetsurvivor	cypb	-			-		- -											
ycharts-com	cypb																	
zacks	cypb																	
advfn	dri	-0.76	53.22	53.09	-0.41	2661761	53.39	52.69										
barchart	dri	-0.76%	53.22	53.09	-0.41	2,661,761	53.39	52.69	53.63	53.74	37.23		15.57	$7.26 b	2.4%	$1.28	+3.40	
barrons	dri	0.76%	53.22	53.09	-0.41	2.608m	53.39	52.69				140.30 million		$7.26 billion	3.23%	$0.43		
bloomberg	dri	-0.764%	53.220	53.090	-0.410	2,661,761	53.390	52.690		53.74	38.17	136.430mil	15.561	7,260.811mil	2.632	0.430 regular cash	3.420	
boston-com	dri	-0.7645%	53.22 usd	53.09	-0.4100	2,661,761	53.39	52.69	53.63	53.74	37.08	136,430,120						
bostonmerchant	dri	-0.7645%	53.22 usd	53.09	-0.4100	2,661,761	53.39	52.69	53.63	53.74	37.08	136,430,120						
business-insider	dri	-0.7645%	53.22 usd	53.09	-0.4100	2,661,761	53.39	52.69	53.63	53.74	37.08	136,430,120						
chron	dri	-0.7645%	53.22 usd	53.09	-0.4100	2,661,761	53.39	52.69	53.63	53.74	37.08	136,430,120						
cio-com	dri	-0.76%	53.22 usd	53.09	-0.4100	2,661,761	53.39	52.69	53.63	53.74	37.08	136,430,120	15.61	7b	2.4	1.28		
cnn-money	dri	-0.76%	53.22	53.09	-0.41	2,607,767	53.39	52.69	53.63				15.6	$7.3b	3.23%			
easystockalterts	dri	-0.77%	53.22	53.09	-0.41	2630067	53.39	52.69	53.63	53.74	37.08		15.61				3.41	
eresearch-fidelity-com	dri	-0.76%	53.2200	53.0900	-0.4100	2,661,261	53.3900	52.6900	53.6300	53.7400	38.1700	136,430,000	15.68	$7.32b	3.21%	$0.430000		
finance-abc7-com	dri	-0.7645%	53.22 usd	53.09	-0.4100	2,661,761	53.39	52.69	53.63	53.74	37.08	136,430,120						
finance-abc7chicago-com	dri	-0.7645%	53.22 usd	53.09	-0.4100	2,661,761	53.39	52.69	53.63	53.74	37.08	136,430,120						
financial-content	dri	-0.7645%	53.22 usd	53.09	-0.4100	2,661,761	53.39	52.69	53.63	53.74	37.08	136,430,120						
finapps-forbes-com	dri	-0.8%	$53.22	53.09	-0.41	2,661,761	53.39	52.69	53.63	53.74	38.17	136 mil	15.6	7 bil	3.2	1.72	3.40	
finviz	dri	-0.76%	53.22			2,660,261			53.63	-0.97%	43.53%	136.43m	15.73	7.32b		1.72	3.41	
fool	dri	-0.79%	$53.21	$53.09	-0.42	2,434,243	$53.39	$52.69	$53.63	$53.74	$38.17		15.80	$7.26b	2.60%	1.72		
foxbusiness	dri		$53.22		-0.41	2,662,466			$53.63									
google-finance	dri	(-0.76%)	53.22	53.09	-0.41	2.66m	53.39	52.69		53.74	38.17	136.43m	15.59	7.26b	3.23	0.43	3.41	
howthemarketworks	dri	-0.764%	53.22	53.09	-0.41	2,661,761	53.39	52.69	53.63									
hpcwire	dri	-0.7645%	53.22 usd	53.09	-0.4100	2,661,761	53.39	52.69	53.63	53.74	37.08	136,430,120						
insidestocks	dri	-0.76%	53.22	53.09	-0.41	2661761	53.39	52.69					price earnings ratio: 15.56					
investopedia	dri	-0.76 %	$53.22	53.09	-0.41				53.63									
investorguide	dri	-0.76%	53.22	53.09	-0.41		53.35	52.70		53.74	38.17		15.81	7.174b			3.393	
marketintellisearch	dri	-0.76 %	$53.22	$53.09	-0.41	2582.40k	$53.39	$52.69	$53.63			136.43m	15.73	7.32b	3.21 %		3.41	
marketwatch	dri	-0.76%	$53.22	open: 53.09	-0.41	54,539	$53.39	$52.69	$53.63	$53.74	$38.96		15.37	$7.26b	3.23%	0.43	3.46	
minyanville	dri	-0.7645%	53.22 usd	53.09	-0.4100	2,661,761	53.39	52.69	53.63	53.74	37.08	136,430,120						
msn-money	dri	-0.76%	53.22	53.09	-0.41	2.66 mil	53.39	52.69	53.63	53.74	38.17	136.43 mil	15.61	7.32 bil	3.21%	1.72	3.40	
nasdaq-com	dri	0.76%	$ 53.22		0.41	2,607,767	$ 53.39	$ 52.69	$ 53.63	$ 53.74	$ 38.17	136,430,000	15.65	$ 7,260,804,600	3.21 %	$1.720000	$ 3.40	
optimum	dri	-0.76%	53.22 ( 4:01 pm edt)	53.09	-0.41	2,607,767	53.39	52.69	53.63	53.74	37.08	136.43m	15.6	7.3b	2.41	1.28	3.41	
paidcontent	dri	-0.7645%	53.22 usd	53.09	-0.4100	2,661,761	53.39	52.69	53.63	53.74	37.08	136,430,120						
pc-quote	dri	-0.76%	53.22	53.09	-0.41	2,662,466	53.39	52.69	53.63	53.74	38.17	137,481,035	15.72727	7,316,741,000		0.43		
personal-wealth-biz	dri	-0.76%	53.22	53.09	-0.41	2,662,466	53.39	52.69	53.63	53.74	38.17		15.81		2.59	1.39	3.393	
predictwallstreet	dri	-0.76%	53.22		-0.41	2,661,261												
raymond-james	dri	-0.76	53.22	53.09	-0.41	2,649,444	53.39	52.69	53.22	53.74	38.17		15.21				3.50	
renewable-energy-world	dri	-0.7645%	53.22 usd	53.09	-0.4100	2,661,761	53.39	52.69	53.63	53.74	37.08	136,430,120						
screamingmedia	dri	-0.76%	$	open: 53.09	-0.41	54,539	$53.39	$52.69	$53.63	$53.74	$38.96		15.37	$7.26b	3.23%	0.43	3.46	
scroli	dri	-0.76%	dri 53.22	53.09	-0.41	2,370,310	53.39	52.69	53.63	53.74	38.17		15.59				3.41	
simple-stock-quotes	dri	-0.76%	last trade: 53.22		change: -0.410								p/e ratio: 15.81					
smartmoney	dri	(-0.76%)	53.22	$53.09	-0.41	2,661,261	$53.39	$52.69	$53.63	$53.74	$38.17			7,316,700	3.21%	$0.43		
stocknod	dri	-0.7645%	53.22 usd	53.09	-0.4100	2,661,761	53.39	52.69	53.63	53.74	37.08	136,430,120						
stockpickr	dri	-0.76%	$53.22 -0.41 | -0.76%	53.03	-0.41	2.66m	53.39	52.69	53.63	53.74	38.17							
stocksmart	dri	.0 %	$50.02	46.74	0	288,342	50.485	49.94										
stocktwits	dri	-0.80%	53.20		-0.43													
streetinsider-com	dri	0.76%	53.22	$53.09	-0.41	2,661,761	$53.39	$52.69	$53.63	$53.74	$37.08		15.61				$3.41	
thecramerreport	dri		53.22	53.09	-0.41	2661761	53.39	52.69										
thestree	dri	-0.76%	$53.22	53.03	-0.41	2661261	53.39	52.69	53.63	-53.74	38.17	1.3643012e8		7.26490389e9				
tickerspy	dri	-0.76%	$53.22	53.09	-0.41	2,661,261	53.39	52.69	53.63	53.74	38.17		15.7	7.3b	3.21%	$0.43		
tmx-quotemedia	dri	-0.76%	53.220	53.090	-0.410	2,662,466	53.390	52.690	53.630	53.740	38.170	136,430,120	15.80	7,260,810,986	3.207	0.430 usd	3.39	
updown	dri	-0.76%	$53.22	$53.09	-$0.41	2,607,767	$53.39	$52.69	$53.63	$53.74	$38.17	136.43b	15.41	$7.31b			3.48	
wallstreetsurvivor	dri	-0.76%	53.22	53.09	-0.41	2,661,761	53.39	52.69		53.74	39.36		15.80	$7b	3.20%	1.28 -	3.39	
yahoo-finance	dri	0.76%	53.22	53.09	0.41	2,660,261	53.39	52.69	53.63	53.74	38.17		15.69	7.17b	3.20%	1.72	3.39	
ycharts-com	dri	-0.80%	53.20		-0.43					53.74	37.08		15.65	7.26b	3.23%		3.40	
zacks	dri	(-0.76%)	53.22		-0.41	vol.  2,661,761	53.39	52.69		53.74	37.08		15.68	7.32 b	3.21	1.72	3.42	
advfn	bbbb	0.05	44.25	44.16	0.02	1407526	44.25	44.16										
barchart	bbbb	+0.05%	44.25	44.16	+0.02	1,407,526	44.25	44.16	44.23	50.26	32.55		42.49	$1.53 b			+0.23	
barrons	bbbb	0.05%	44.25	44.16	+0.02	1.408m	44.25	44.16				34.85 million		$1.55 billion	bbbb has not issued dividends in more than 1 year.			
bloomberg	bbbb	0.045%	44.250	44.160	0.020	1,407,526	44.250	44.160		50.26	32.55	35.029mil	177.000	1,550.041mil			0.250	
boston-com	bbbb	+0.0452%	44.25 usd	44.16	+0.0200	1,407,526	44.25	44.16	44.23	50.26	32.55	35,029,168						
bostonmerchant	bbbb	+0.0452%	44.25 usd	44.16	+0.0200	1,407,526	44.25	44.16	44.23	50.26	32.55	35,029,168						
business-insider	bbbb	+0.0452%	44.25 usd	44.16	+0.0200	1,407,526	44.25	44.16	44.23	50.26	32.55	35,029,168						
chron	bbbb	+0.0452%	44.25 usd	44.16	+0.0200	1,407,526	44.25	44.16	44.23	50.26	32.55	35,029,168						
cio-com	bbbb	+0.05%	44.25 usd	44.16	+0.0200	1,407,526	44.25	44.16	44.23	50.26	32.55	35,029,168	192.39	2b				
cnn-money	bbbb	+0.05%	44.25	44.16	+0.02	1,402,081	44.25	44.16	44.23				192.4	$1.6b				
easystockalterts	bbbb	0.05%	44.25	44.16	+0.02	1407526	44.25	44.16	44.23	50.26	32.55		192.39				0.23	
eresearch-fidelity-com	bbbb	0.05%	44.2500	44.1600	0.0200	1,407,526	44.2500	44.1600	44.2300	50.2600	32.5500	35,029,000	192.30	$1.55b				
finance-abc7-com	bbbb	+0.0452%	44.25 usd	44.16	+0.0200	1,407,526	44.25	44.16	44.23	50.26	32.55	35,029,168						
finance-abc7chicago-com	bbbb	+0.0452%	44.25 usd	44.16	+0.0200	1,407,526	44.25	44.16	44.23	50.26	32.55	35,029,168						
financial-content	bbbb	+0.0452%	44.25 usd	44.16	+0.0200	1,407,526	44.25	44.16	44.23	50.26	32.55	35,029,168						
finapps-forbes-com	bbbb	0.1%	$44.25	44.16	0.02	1,407,526	44.25	44.16	44.23	50.26	32.55	35 mil	192.4	2 bil	0.0	0.00	0.23	
finviz	bbbb	0.05%	44.25			1,407,526			44.23	-11.96%	35.94%	35.03m	184.29	1.55b			0.24	
fool	bbbb	+0.05%	$44.25	$44.16	0.02	1,407,526	$44.25	$44.16	$44.23	$50.26	$32.55		191.90	$1.55b				
foxbusiness	bbbb		$44.25		+0.02	1,407,526			$44.23									
google-finance	bbbb	(0.05%)	44.25	44.16	+0.02	1.41m	44.25	44.16		50.26	32.55	35.03m	186.99	1.55b			0.24	
howthemarketworks	bbbb	0.045%	44.25	44.16	0.02	1,404,481	44.25	44.16	44.23									
hpcwire	bbbb	+0.0452%	44.25 usd	44.16	+0.0200	1,407,526	44.25	44.16	44.23	50.26	32.55	35,029,168						
insidestocks	bbbb	+0.05%	44.25	44.16	+0.02	1407526	44.25	44.16					price earnings ratio: 30.10					
investopedia	bbbb	+0.05 %	$44.25	44.16	+0.02				44.23									
investorguide	bbbb	+0.05%	44.25	44.175	+0.02		44.25	44.16		50.26	32.55		190.65	1.508b			0.232	
marketintellisearch	bbbb	0.05 %	$44.25	$44.17	0.02	1386.90k	$44.25	$44.16	$44.23			35.03m	184.29	1.55b	0.0 %		0.24	
marketwatch	bbbb	+0.05%	$44.24	open: 44.16	+0.02	5,645	$44.25	$44.16	$44.23	$50.26	$32.55		186.39	$1.55b			0.24	
minyanville	bbbb	+0.0452%	44.25 usd	44.16	+0.0200	1,407,526	44.25	44.16	44.23	50.26	32.55	35,029,168						
msn-money	bbbb	+0.05%	44.25	44.16	+0.02	1.41 mil	44.25	44.16	44.23	50.26	32.55	35.03 mil	59.80	1.55 bil			0.24	
nasdaq-com	bbbb	0.05%	$ 44.25	$ 44.16	0.02	1,407,526	$ 44.25	$ 44.16	$ 44.23	$ 50.26	$ 32.55	35,029,000	192.39	$ 1,550,033,250			$ 0.23	
optimum	bbbb	+0.05%	44.25 ( 4:00 pm edt)	44.16	+0.02	1,407,426	44.25	44.16	44.23	50.26	32.55	35.03m	192.4	1.6b			0.23	
paidcontent	bbbb	+0.0452%	44.25 usd	44.16	+0.0200	1,407,526	44.25	44.16	44.23	50.26	32.55	35,029,168						
pc-quote	bbbb	0.05%	44.25	44.16	0.02	1,407,526	44.25	44.16	44.23	50.26	32.55	35,094,131	59.77027	1,552,915,000				
personal-wealth-biz	bbbb	+0.05%	44.25	44.175		1,407,526	44.25	44.16	44.23	50.26	32.55		190.65			0.00	0.232	
predictwallstreet	bbbb	+0.05%	44.25		+0.02	1,407,526												
raymond-james	bbbb	0.05	44.25	44.16	0.02	1,407,526	44.25	44.16	44.25	50.26	32.55		184.38				0.24	
renewable-energy-world	bbbb	+0.0452%	44.25 usd	44.16	+0.0200	1,407,526	44.25	44.16	44.23	50.26	32.55	35,029,168						
screamingmedia	bbbb	+0.05%	$	open: 44.16	+0.02	5,645	$44.25	$44.16	$44.23	$50.26	$32.55		186.39	$1.55b			0.24	
scroli	bbbb	%	bbbb			0												
simple-stock-quotes	bbbb	+0.05%	last trade: 44.25		change: 0.020								p/e ratio: 190.65					
smartmoney	bbbb	(0.05%)	44.25	$44.16	0.02	1,407,526	$44.25	$44.16	$44.23	$50.26	$32.55			1,549,300	0.00%	$0.00		
stocknod	bbbb	+0.0452%	44.25 usd	44.16	+0.0200	1,407,526	44.25	44.16	44.23	50.26	32.55	35,029,168						
stockpickr	bbbb	0.05%	$44.25 0.02 | 0.05%	44.16	0.02	1.41m	44.25	44.16	44.23	50.26	32.55							
stocksmart	bbbb	.0 %	$42.04	41.4	0	44,450	43.44	41.97										
stocktwits	bbbb	0.02%	44.24		+0.01													
streetinsider-com	bbbb	0.05%	44.25	$44.16	+0.02	1,407,526	$44.25	$44.16	$44.23	$50.26	$32.55		192.39				$0.23	
thecramerreport	bbbb		44.25	44.175	+0.02	1407526	44.25	44.16										
thestree	bbbb	0.05%	$44.25	44.16	0.02	1407526	44.25	44.16	44.23	-50.26	32.55	3.5029168e7		1.547938934e9				
tickerspy	bbbb	0.05%	$44.25	44.16	+0.02	1,407,526	44.25	44.16	44.23	50.26	32.55		59.8	1.5b	0.00%	$0.00		
tmx-quotemedia	bbbb	0.05%	44.250	44.160	0.020	1,407,526	44.250	44.160	44.230	50.260	32.550	35,029,168	192.30	1,550,040,684			0.23	
updown	bbbb	0.05%	$44.25	$44.16	$0.02	1,401,681	$44.25	$44.16	$44.23	$50.26	$32.55	35.02b	184.46	$1.54b			0.24	
wallstreetsurvivor	bbbb	0.05%	44.25	44.16	0.02	1,404,481	44.25	44.16		50.26	32.55		192.30	$2b			0.48	
yahoo-finance	bbbb	0.05%	44.25	44.17	0.02	1,407,526	44.25	44.16	44.23	50.26	32.55		190.73	1.51b			0.23	
ycharts-com	bbbb	+0.02%	44.24		+0.01					50.26	32.55			1.53b	0.00%		-0.31	
zacks	bbbb	(0.05%)	44.25		0.02	vol.  1,407,526	44.25	44.16		50.26	32.55		42.53	1.55 b	0.00	0.00	1.04	
advfn	hrs	-0.78	44.55	44.31	-0.35	1745293	44.55	43.7										
barchart	hrs	-0.78%	44.55	44.31	-0.35	1,745,293	44.55	43.70	44.90	53.12	40.25		9.27	$5.70 b	2.23%	$1.00	+4.70	
barrons	hrs	0.78%	44.55	44.31	-0.35	1.743m	44.55	43.70				130.00 million		$5.70 billion	2.24%	$0.25		
bloomberg	hrs	-0.780%	44.550	44.310	-0.350	1,745,293	44.550	43.700		53.39	41.14	127.199mil	9.110	5,666.723mil	2.246	0.250 regular cash	4.890	
boston-com	hrs	-0.7795%	44.55 usd	44.31	-0.3500	1,745,293	44.55	43.70	44.90	53.34	41.13	127,199,175						
bostonmerchant	hrs	-0.7795%	44.55 usd	44.31	-0.3500	1,745,293	44.55	43.70	44.90	53.34	41.13	127,199,175						
business-insider	hrs	-0.7795%	44.55 usd	44.31	-0.3500	1,745,293	44.55	43.70	44.90	53.34	41.13	127,199,175						
chron	hrs	-0.7795%	44.55 usd	44.31	-0.3500	1,745,293	44.55	43.70	44.90	53.34	41.13	127,199,175						
cio-com	hrs	-0.78%	44.55 usd	44.31	-0.3500	1,745,293	44.55	43.70	44.90	53.34	41.13	127,199,175	9.479	6b	2.2	1		
cnn-money	hrs	-0.78%	44.55	44.32	-0.35	1,746,293	44.55	43.70	44.90				9.5	$5.7b	2.24%			
easystockalterts	hrs	-0.79%	44.55	44.31	-0.35	1745293	44.55	43.70	44.90	53.34	41.14		9.48				4.70	
eresearch-fidelity-com	hrs	-0.78%	44.5500	44.3100	-0.3500	1,745,293	44.5500	43.7000	44.9000	53.3900	41.1350	127,199,000	9.55	$5.71b	2.23%	$0.250000		
finance-abc7-com	hrs	-0.7795%	44.55 usd	44.31	-0.3500	1,745,293	44.55	43.70	44.90	53.34	41.13	127,199,175						
finance-abc7chicago-com	hrs	-0.7795%	44.55 usd	44.31	-0.3500	1,745,293	44.55	43.70	44.90	53.34	41.13	127,199,175						
financial-content	hrs	-0.7795%	44.55 usd	44.31	-0.3500	1,745,293	44.55	43.70	44.90	53.34	41.13	127,199,175						
finapps-forbes-com	hrs	-0.8%	$44.55	44.31	-0.35	1,745,293	44.55	43.70	44.90	53.39	41.13	127 mil	9.5	6 bil	2.2	1.00	4.70	
finviz	hrs	-0.78%	44.55			1,745,293			44.90	-16.13%	10.72%	127.20m	9.50	5.67b		1.00	4.69	
fool	hrs	-0.78%	$44.55	$44.31	-0.35	1,740,355	$44.55	$43.70	$44.90	$53.39	$41.13		9.50	$5.67b	2.00%	1.00		
foxbusiness	hrs		$44.55		-0.35	1,745,293			$44.90									
google-finance	hrs	(-0.78%)	44.55	44.31	-0.35	1.75m	44.55	43.70		53.39	41.13	127.20m	9.49	5.67b	2.24	0.25	4.69	
howthemarketworks	hrs	-0.78%	44.55	44.31	-0.35	1,743,346	44.55	43.7	44.9									
hpcwire	hrs	-0.7795%	44.55 usd	44.31	-0.3500	1,745,293	44.55	43.70	44.90	53.34	41.13	127,199,175						
insidestocks	hrs	-0.78%	44.55	44.31	-0.35	1743346	44.55	43.70					price earnings ratio: 9.13					
investopedia	hrs	-0.78 %	$44.55	44.31	-0.35				44.90									
investorguide	hrs	-0.78%	44.55	44.34	-0.35		44.55	43.70		53.39	41.13		9.53	5.667b			4.712	
marketintellisearch	hrs	-0.78 %	$44.55	$44.34	-0.35	1676.30k	$44.55	$43.70	$44.90			127.20m	9.57	5.71b	2.23 %		4.69	
marketwatch	hrs	-0.78%	$44.14	open: 44.31	-0.35	2,447	$44.55	$43.70	$44.90	$53.39	$41.14		9.32	$5.70b	2.24%	0.25	4.78	
minyanville	hrs	-0.7795%	44.55 usd	44.31	-0.3500	1,745,293	44.55	43.70	44.90	53.34	41.13	127,199,175						
msn-money	hrs	-0.78%	44.55	44.31	-0.35	1.75 mil	44.55	43.70	44.90	53.39	41.14	127.20 mil	9.46	5.71 bil	2.23%	1.00	4.69	
nasdaq-com	hrs	0.78%	$ 44.55		0.35	1,745,293	$ 44.55	$ 43.70	$ 44.90	$ 53.39	$ 41.135	127,199,000	9.48	$ 5,666,715,450	2.23 %	$1.000000	$ 4.70	
optimum	hrs	-0.78%	44.55 ( 4:15 pm edt)	44.31	-0.35	1,745,293	44.55	43.70	44.90	53.34	41.13	127.20m	9.5	5.7b	2.24	1.00	4.70	
paidcontent	hrs	-0.7795%	44.55 usd	44.31	-0.3500	1,745,293	44.55	43.70	44.90	53.34	41.13	127,199,175						
pc-quote	hrs	-0.78%	44.55	44.31	-0.35	1,745,293	44.55	43.7	44.9	53.39	41.14	128,198,316	9.53291	5,711,235,000		0.25		
personal-wealth-biz	hrs	-0.78%	44.55	44.34	-0.35	1,745,293	44.55	43.70	44.90	53.39	41.13		9.53		2.23	1.00	4.712	
predictwallstreet	hrs	-0.78%	44.55		-0.35	1,743,346												
raymond-james	hrs	-0.78	44.55	44.31	-0.35	1,745,293	44.55	43.70	44.55	53.39	41.14		9.40				4.74	
renewable-energy-world	hrs	-0.7795%	44.55 usd	44.31	-0.3500	1,745,293	44.55	43.70	44.90	53.34	41.13	127,199,175						
screamingmedia	hrs	-0.78%	$	open: 44.31	-0.35	2,447	$44.55	$43.70	$44.90	$53.39	$41.14		9.32	$5.70b	2.24%	0.25	4.78	
scroli	hrs	-0.78%	hrs 44.55	44.31	-0.35	1,584,726	44.55	43.70	44.90	53.39	41.13		9.49				4.69	
simple-stock-quotes	hrs	-0.78%	last trade: 44.55		change: -0.350								p/e ratio: 9.53					
smartmoney	hrs	(-0.78%)	44.55	$44.31	-0.35	1,745,293	$44.55	$43.70	$44.90	$53.39	$41.14			5,711,200	2.23%	$0.25		
stocknod	hrs	-0.7795%	44.55 usd	44.31	-0.3500	1,745,293	44.55	43.70	44.90	53.34	41.13	127,199,175						
stockpickr	hrs	-0.78%	$44.55 -0.35 | -0.78%	44.32	-0.35	1.75m	44.55	43.70	44.90	53.39	41.14							
stocksmart	hrs	.0 %	$48.1	45.28	0	168,415	49.24	47.9401										
stocktwits	hrs	-0.82%	44.53		-0.37													
streetinsider-com	hrs	0.78%	44.55	$44.31	-0.35	1,745,293	$44.55	$43.70	$44.90	$53.34	$41.14		9.48				$4.70	
thecramerreport	hrs		44.55	44.34	-0.35	1745293	44.55	43.70										
thestree	hrs	-0.78%	$44.55	44.32	-0.35	1745293	44.55	43.7	44.9	-53.39	41.14	1.27199175e8		5.695979057e9				
tickerspy	hrs	-0.78%	$44.55	44.31	-0.35	1,745,293	44.55	43.70	44.90	53.39	41.13		9.5	5.6b	2.23%	$0.25		
tmx-quotemedia	hrs	-0.78%	44.550	44.310	-0.350	1,745,293	44.550	43.700	44.900	53.390	41.135	127,199,175	9.60	5,666,723,246	2.245	0.250 usd	4.70	
updown	hrs	-0.78%	$44.55	$44.31	-$0.35	1,740,355	$44.55	$43.70	$44.90	$53.39	$41.14	127.19b	9.34	$5.71b			4.81	
wallstreetsurvivor	hrs	-0.78%	44.55	44.31	-0.35	1,743,346	44.55	43.70		53.39	41.14		9.60	$6b	2.20%	0.88 -	4.28	
yahoo-finance	hrs	0.78%	44.55	44.34	0.35	1,745,293	44.55	43.70	44.90	53.39	40.24		9.45	5.67b	2.20%	1.00	4.71	
ycharts-com	hrs	-0.82%	44.53		-0.37					53.39	41.14		9.45	5.70b	2.22%		4.71	
zacks	hrs	(-0.78%)	44.55		-0.35	vol.  1,745,293	44.55	43.70		53.39	41.14		9.3	5.71 b	2.23	1.00	4.83	
advfn	sur	0.00	26.53		0.0													
barchart	sur	unch	26.53	26.53	unch	124,300	26.56	26.53	26.53	26.65	15.48		0.00	$1.19 b			+3.01	
barrons	sur																	
bloomberg	sur																	
boston-com	sur	-2.273%	0.2150 cad	0.2150	-0.0050	20,000	0.2150	0.2150	0.2200	0.7600	0.1300	74,089,710						
bostonmerchant	sur	-2.273%	0.2150 cad	0.2150	-0.0050	20,000	0.2150	0.2150	0.2200	0.7600	0.1300	74,089,710						
business-insider	sur	-2.273%	0.2150 cad	0.2150	-0.0050	20,000	0.2150	0.2150	0.2200	0.7600	0.1300	74,089,710						
chron	sur	-2.273%	0.2150 cad	0.2150	-0.0050	20,000	0.2150	0.2150	0.2200	0.7600	0.1300	74,089,710						
cio-com	sur	-2.27%	0.2150 cad	0.2150	-0.0050	20,000	0.2150	0.2150	0.2200	0.7600	0.1300	74,089,710		16m				
cnn-money	sur																	
easystockalterts	sur	0.00%	26.53	31.81	+0.00	128292	26.53	26.53	26.53	26.65	15.48		8.81				3.01	
finance-abc7-com	sur	-2.273%	0.2150 cad	0.2150	-0.0050	20,000	0.2150	0.2150	0.2200	0.7600	0.1300	74,089,710						
finance-abc7chicago-com	sur	-2.273%	0.2150 cad	0.2150	-0.0050	20,000	0.2150	0.2150	0.2200	0.7600	0.1300	74,089,710						
financial-content	sur	-2.273%	0.2150 cad	0.2150	-0.0050	20,000	0.2150	0.2150	0.2200	0.7600	0.1300	74,089,710						
fool	sur	0%	$26.53	$0.00	0.00	0	$26.56	$26.53	$26.53	$26.65	$15.48		8.80	$1.19b				
foxbusiness	sur		$26.53		0.00	104,923			$26.53									
google-finance	sur	(-2.27%)	0.215	0.22	-0.005	20,000.00	0.22	0.22		0.76	0.12	74.09m		15.93m			-0.06	
howthemarketworks	sur	0%	26.53	26.53	0	124,382	26.56	26.53	26.53									
hpcwire	sur	-2.273%	0.2150 cad	0.2150	-0.0050	20,000	0.2150	0.2150	0.2200	0.7600	0.1300	74,089,710						
insidestocks	sur	unch%	26.53	26.53		124300	26.56	26.53										
investorguide	sur		0.00															
marketintellisearch	sur	-2.26 %	$9.53	$9.60	-0.22	89.20k	$9.63	$9.43	$9.75						%			
marketwatch	sur	-1.62%	27.30	open: 27.29	-0.45	718	27.30	27.29	27.75	32.00	17.40		13.77	307.35m	3.30%	0.90	1.98	
minyanville	sur	-2.273%	0.2150 cad	0.2150	-0.0050	20,000	0.2150	0.2150	0.2200	0.7600	0.1300	74,089,710						
msn-money	sur		26.53						26.53	26.65	15.48	44.97 mil	8.78	1.19 bil			3.00	
paidcontent	sur	-2.273%	0.2150 cad	0.2150	-0.0050	20,000	0.2150	0.2150	0.2200	0.7600	0.1300	74,089,710						
pc-quote	sur	0.00%				0						0		0				
personal-wealth-biz	sur					0												
raymond-james	sur																	
renewable-energy-world	sur	-2.273%	0.2150 cad	0.2150	-0.0050	20,000	0.2150	0.2150	0.2200	0.7600	0.1300	74,089,710						
screamingmedia	sur	-1.62%		open: 27.29	-0.45	718	27.30	27.29	27.75	32.00	17.40		13.77	307.35m	3.30%	0.90	1.98	
scroli	sur	%	sur			0												
simple-stock-quotes	sur		last trade: 0.00		change: 0.000													
smartmoney	sur																	
stocknod	sur	-2.273%	0.2150 cad	0.2150	-0.0050	20,000	0.2150	0.2150	0.2200	0.7600	0.1300	74,089,710						
stockpickr	sur	0.00%	$26.53 0.00 | 0.00%	26.54	0.00	104.92k	26.56	26.53	26.53	26.65	15.48							
stocksmart	sur	.0 %	$26.52	23.65	0	10,015	26.54	26.52										
stocktwits	sur	0.04%	26.54		+0.01													
streetinsider-com	sur	-0%	26.53	$31.81		128,292	$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																	
zacks	sur	(-4.55%)	0.22		-0.01		0.22	0.22		0.76	0.11							
advfn	netl	0.65	40.49	39.62	0.26	1301831	40.5	39.51										
barchart	netl	+0.65%	40.49	39.62	+0.26	1,301,831	40.50	39.51	40.23	43.71	22.94		40.38	$2.74 b			-0.06	
barrons	netl	0.65%	40.49	39.62	+0.26	1.302m	40.50	39.51				60.43 million		$2.76 billion	netl has not issued dividends in more than 1 year.			
bloomberg	netl	0.646%	40.490	39.620	0.260	1,301,831	40.500	39.510		43.71	22.94	68.310mil	112.472	2,765.865mil			0.360	
boston-com	netl	+0.6463%	40.49 usd	39.62	+0.2600	1,301,831	40.50	39.51	40.23	43.71	22.94	68,309,833						
bostonmerchant	netl	+0.6463%	40.49 usd	39.62	+0.2600	1,301,831	40.50	39.51	40.23	43.71	22.94	68,309,833						
business-insider	netl	+0.6463%	40.49 usd	39.62	+0.2600	1,301,831	40.50	39.51	40.23	43.71	22.94	68,309,833						
chron	netl	+0.6463%	40.49 usd	39.62	+0.2600	1,301,831	40.50	39.51	40.23	43.71	22.94	68,309,833						
cio-com	netl	+0.65%	40.49 usd	39.62	+0.2600	1,301,831	40.50	39.51	40.23	43.71	22.94	68,309,833		3b				
cnn-money	netl	+0.65%	40.49	39.69	+0.26	1,301,831	40.50	39.51	40.23				nm	$2.8b				
easystockalterts	netl	0.66%	40.49	39.62	+0.26	1301831	40.50	39.51	40.23	43.71	22.94						-0.07	
eresearch-fidelity-com	netl	0.65%	40.4900	39.6200	0.2600	1,301,831	40.5000	39.5100	40.2300	43.7100	22.9400	68,310,000	nm	$2.75b				
finance-abc7-com	netl	+0.6463%	40.49 usd	39.62	+0.2600	1,301,831	40.50	39.51	40.23	43.71	22.94	68,309,833						
finance-abc7chicago-com	netl	+0.6463%	40.49 usd	39.62	+0.2600	1,301,831	40.50	39.51	40.23	43.71	22.94	68,309,833						
financial-content	netl	+0.6463%	40.49 usd	39.62	+0.2600	1,301,831	40.50	39.51	40.23	43.71	22.94	68,309,833						
finapps-forbes-com	netl	0.6%	$40.49	39.62	0.26	1,301,831	40.50	39.51	40.23	43.71	22.94	68 mil		3 bil	0.0	0.00	-0.06	
finviz	netl	0.65%	40.49			1,301,831			40.23	-7.37%	76.50%	68.31m		2.77b			-0.06	
fool	netl	+0.65%	$40.49	$39.62	0.26	1,295,889	$40.50	$39.51	$40.23	$43.71	$22.94		0.00	$2.77b				
foxbusiness	netl		$40.49		+0.26	1,301,831			$40.23									
google-finance	netl	(0.65%)	40.49	39.62	+0.26	1.30m	40.50	39.51		43.71	22.94	67.67m		2.74b			-0.06	
howthemarketworks	netl	0.646%	40.49	39.62	0.26	1,294,789	40.5	39.51	40.23									
hpcwire	netl	+0.6463%	40.49 usd	39.62	+0.2600	1,301,831	40.50	39.51	40.23	43.71	22.94	68,309,833						
insidestocks	netl	+0.65%	40.49	39.62	+0.26	1301831	40.50	39.51					price earnings ratio: 24.99					
investopedia	netl	+0.65 %	$40.49	39.62	+0.26				40.23									
investorguide	netl	+0.65%	40.49	39.69	+0.26		40.50	39.51		43.71	22.94			2.766b			-0.047	
marketintellisearch	netl	0.65 %	$40.49	$39.69	0.26	1252.00k	$40.50	$39.52	$40.23			68.31m	0.00	2.75b	0.0 %		-0.06	
marketwatch	netl	+0.65%	$40.48	open: 39.62	+0.26	42,742	$40.50	$39.51	$40.23	$43.71	$22.94			$2.76b				
minyanville	netl	+0.6463%	40.49 usd	39.62	+0.2600	1,301,831	40.50	39.51	40.23	43.71	22.94	68,309,833						
msn-money	netl	+0.65%	40.49	39.62	+0.26	1.3 mil	40.50	39.51	40.23	43.71	22.94	68.31 mil	-1,349.67	2.75 bil			-0.06	
nasdaq-com	netl	0.65%	$ 40.49	$ 39.62	0.26	1,301,831	$ 40.50	$ 39.51	$ 40.23	$ 43.71	$ 22.94	68,310,000		$ 2,765,871,900			$ -0.06	
optimum	netl	+0.65%	40.49 ( 4:30 pm edt)	39.62	+0.26	1,301,831	40.50	39.51	40.23	43.71	22.94	68.31m		2.8b			-0.07	
paidcontent	netl	+0.6463%	40.49 usd	39.62	+0.2600	1,301,831	40.50	39.51	40.23	43.71	22.94	68,309,833						
pc-quote	netl	0.65%	40.49	39.62	0.26	1,301,831	40.5	39.51	40.23	43.71	22.94	67,871,358	-1341.0	2,748,111,000				
personal-wealth-biz	netl	+0.65%	40.49	39.69		1,301,831	40.50	39.51	40.23	43.71	22.94					0.00	-0.047	
predictwallstreet	netl	+0.65%	40.31		+0.26	1,301,831												
raymond-james	netl	0.65	40.49	39.62	0.26	1,301,831	40.50	39.51	40.49	43.71	22.94						-0.05	
renewable-energy-world	netl	+0.6463%	40.49 usd	39.62	+0.2600	1,301,831	40.50	39.51	40.23	43.71	22.94	68,309,833						
screamingmedia	netl	+0.65%	$	open: 39.62	+0.26	42,742	$40.50	$39.51	$40.23	$43.71	$22.94			$2.76b				
scroli	netl	%	netl			0												
simple-stock-quotes	netl	+0.65%	last trade: 40.49		change: 0.260													
smartmoney	netl	(0.65%)	40.49	$39.62	0.26	1,301,831	$40.50	$39.51	$40.23	$43.71	$22.94			2,748,100	0.00%	$0.00		
stocknod	netl	+0.6463%	40.49 usd	39.62	+0.2600	1,301,831	40.50	39.51	40.23	43.71	22.94	68,309,833						
stockpickr	netl	0.65%	$40.49 0.26 | 0.65%	39.62	0.26	1.30m	40.50	39.51	40.23	43.71	22.94							
stocksmart	netl	.0 %	$38.19	31.7	0	251,311	38.57	38.05										
stocktwits	netl	0.60%	40.47		+0.24													
streetinsider-com	netl	0.65%	40.49	$39.62	+0.26	1,301,831	$40.50	$39.51	$40.23	$43.71	$22.94						$-0.07	
thecramerreport	netl		40.00	39.69	-0.23	386470	40.08	39.525										
thestree	netl	0.65%	$40.49	39.62	0.26	1301831	40.5	39.51	40.23	-43.71	22.94	6.8309833e7		2.758351057e9				
tickerspy	netl	0.65%	$40.49	39.62	+0.26	1,301,831	40.50	39.51	40.23	43.71	22.94		-1341.0	2.7b	0.00%	$0.00		
tmx-quotemedia	netl	0.65%	40.490	39.620	0.260	1,301,831	40.500	39.510	40.230	43.710	22.940	68,309,833		2,765,865,138			-0.07	
updown	netl	0.65%	$40.49	$39.62	$0.26	1,259,089	$40.50	$39.51	$40.23	$43.71	$22.94	68.31b		$2.74b			-0.05	
wallstreetsurvivor	netl	0.65%	40.49	39.62	0.26	1,294,789	40.50	39.51		43.71	22.94			$3b			-1.10	
yahoo-finance	netl	0.65%	40.49	39.69	0.26	1,301,831	40.50	39.51	40.23	43.71	22.94			2.77b			-0.05	
ycharts-com	netl	+0.42%	40.47		+0.17					43.71	22.94			2.74b	0.00%		-0.03	
zacks	netl	(0.65%)	40.49		0.26	vol.  1,301,831	40.50	39.51		43.71	22.94		40.23	2.75 b	0.00	0.00	1	
advfn	drl	3.17	2.6	2.46	0.08	1861571	2.719	2.4										
barchart	drl	+3.17%	2.60	2.48	+0.08	1,833,083	2.72	2.40	2.52	2.94	1.03		0.00	$330.95 m			-3.98	
barrons	drl	3.17%	2.60	2.46	+0.08	1.862m	2.719	2.40				92.66 million		$293.43 million	drl has not issued dividends in more than 1 year.			
bloomberg	drl	3.175%	2.600	2.460	0.080	1,861,571	2.719	2.400		3.39	1.03	127.294mil		330.964mil			-4.040	
boston-com	drl	+3.175%	2.600 usd	2.460	+0.0800	1,861,571	2.719	2.400	2.520	3.390	1.030	127,293,756						
bostonmerchant	drl	+3.175%	2.600 usd	2.460	+0.0800	1,861,571	2.719	2.400	2.520	3.390	1.030	127,293,756						
business-insider	drl	+3.175%	2.600 usd	2.460	+0.0800	1,861,571	2.719	2.400	2.520	3.390	1.030	127,293,756						
chron	drl	+3.175%	2.600 usd	2.460	+0.0800	1,861,571	2.719	2.400	2.520	3.390	1.030	127,293,756						
cio-com	drl	+3.17%	2.600 usd	2.460	+0.0800	1,861,571	2.719	2.400	2.520	3.390	1.030	127,293,756		331m				
cnn-money	drl	+3.17%today&rsquo;s change	2.60data as of 4:02pm et	2.48	+0.08	1,861,571	2.72	2.40	2.52				nm	$331.0m				
easystockalterts	drl	3.25%	2.60	2.46	+0.08	1861571	2.72	2.40	2.52	3.39	1.03						0.00	
eresearch-fidelity-com	drl	3.17%	2.6000	2.4600	0.0800	1,861,571	2.7190	2.4000	2.5200	3.3900	1.0300	127,294,000	nm	$320.78m				
finance-abc7-com	drl	+3.175%	2.600 usd	2.460	+0.0800	1,861,571	2.719	2.400	2.520	3.390	1.030	127,293,756						
finance-abc7chicago-com	drl	+3.175%	2.600 usd	2.460	+0.0800	1,861,571	2.719	2.400	2.520	3.390	1.030	127,293,756						
financial-content	drl	+3.175%	2.600 usd	2.460	+0.0800	1,861,571	2.719	2.400	2.520	3.390	1.030	127,293,756						
finapps-forbes-com	drl	3.2%	$2.60	2.46	0.08	1,861,571	2.72	2.40	2.52	3.39	1.03	127 mil		331 mil	0.0	0.00	-3.98	
finviz	drl	3.17%	2.60			1,862,659			2.52	-23.30%	152.43%	127.29m		320.77m			-3.97	
fool	drl	+3.17%	$2.60	$2.46	0.08	1,778,513	$2.72	$2.40	$2.52	$3.39	$1.03		0.00	$330.96m				
foxbusiness	drl		$2.60		+0.08	1,867,772			$2.52									
google-finance	drl	(3.17%)	2.60	2.46	+0.08	1.86m	2.72	2.40		3.39	1.03	127.29m		330.96m			-3.97	
howthemarketworks	drl	3.175%	2.6	2.46	0.08	1,861,571	2.719	2.4	2.52									
hpcwire	drl	+3.175%	2.600 usd	2.460	+0.0800	1,861,571	2.719	2.400	2.520	3.390	1.030	127,293,756						
insidestocks	drl	+3.17%	2.60	2.48	+0.08	1861571	2.72	2.40										
investopedia	drl	+3.17 %	$2.60	2.46	+0.08				2.52									
investorguide	drl	+3.17%	2.60	2.46	+0.08		2.719	2.44		3.39	1.03			331.0m			-2.708	
marketintellisearch	drl	3.17 %	$2.60	$2.46	0.08	1837.30k	$2.72	$2.40	$2.52			127.29m	0.00	0.32b	0.0 %		-3.97	
marketwatch	drl	+3.17%	$2.60	open: 2.46	+0.08	20,849	$2.72	$2.40	$2.52	$2.94	$1.03			$293.43m				
minyanville	drl	+3.175%	2.600 usd	2.460	+0.0800	1,861,571	2.719	2.400	2.520	3.390	1.030	127,293,756						
msn-money	drl	+3.17%	2.60	2.46	+0.08	1.86 mil	2.72	2.40	2.52	3.39	1.03	127.29 mil	-0.79	320.78 mil			-3.97	
nasdaq-com	drl	3.17%	$ 2.60		0.08	1,861,571	$ 2.719	$ 2.40	$ 2.52	$ 3.39	$ 1.03	127,294,000		$ 330,964,400	12.7 %	$0.320000	$ -3.98	
optimum	drl	+3.17%	2.60 ( 4:02 pm edt)	2.46	+0.08	1,861,571	2.72	2.40	2.52	3.39	1.03	127.29m		331.0m				
paidcontent	drl	+3.175%	2.600 usd	2.460	+0.0800	1,861,571	2.719	2.400	2.520	3.390	1.030	127,293,756						
pc-quote	drl	3.17%	2.6	2.46	0.08	1,867,772	2.719	2.4	2.52	3.39	1.03	123,377,269	-0.76596	320,781,000				
personal-wealth-biz	drl	+3.17%	2.60	2.46		1,867,772	2.719	2.40	2.52	3.39	1.03					0.00	-2.708	
predictwallstreet	drl	+3.17%	2.60		+0.08	1,861,571												
raymond-james	drl	3.17	2.60	2.46	0.08	1,861,171	2.72	2.40	2.60	3.39	1.03						-3.98	
renewable-energy-world	drl	+3.175%	2.600 usd	2.460	+0.0800	1,861,571	2.719	2.400	2.520	3.390	1.030	127,293,756						
screamingmedia	drl	+3.17%	$	open: 2.46	+0.08	20,849	$2.72	$2.40	$2.52	$2.94	$1.03			$293.43m				
scroli	drl	%	drl			0												
simple-stock-quotes	drl	+3.17%	last trade: 2.60		change: 0.080													
smartmoney	drl	(3.17%)	2.60	$2.46	0.08	1,861,571	$2.72	$2.40	$2.52	$3.39	$1.03			320,800	0.00%	$0.29		
stocknod	drl	+3.175%	2.600 usd	2.460	+0.0800	1,861,571	2.719	2.400	2.520	3.390	1.030	127,293,756						
stockpickr	drl	3.17%	$2.60 0.08 | 3.17%	2.46	0.08	1.86m	2.72	2.40	2.52	3.39	1.03							
stocksmart	drl	.0 %	$1.985	1.42	0	59,491	2.11	1.985										
stocktwits	drl	3.17%	2.60		+0.08													
streetinsider-com	drl	3.17%	2.60	$2.46	+0.08	1,861,571	$2.72	$2.40	$2.52	$3.39	$1.03						$0.00	
thecramerreport	drl		2.60	2.46	+0.08	1862659	2.719	2.42										
thestree	drl	3.17%	$2.6	2.46	0.08	1861571	2.72	2.4	2.52	-3.39	1.03	1.27293756e8		2.92775639e8				
tickerspy	drl	3.17%	$2.60	2.46	+0.08	1,861,571	2.72	2.40	2.52	3.39	1.03		-0.8	320.7m	0.00%	$0.00		
tmx-quotemedia	drl	3.17%	2.600	2.460	0.080	1,867,772	2.719	2.400	2.520	3.390	1.030	127,293,756		330,963,766			-3.72	
updown	drl	3.17%	$2.60	$2.46	$0.08	1,861,571	$2.72	$2.40	$2.52	$3.39	$1.03	127.29b		$321m			-2.71	
wallstreetsurvivor	drl	3.17%	2.60	2.46	0.08	1,861,571	2.72	2.40		2.54	1.03			$321m			-2.96	
yahoo-finance	drl	3.17%	2.60	2.46	0.08	1,862,659	2.72	2.40	2.52	3.39	1.03			330.96m			-2.71	
ycharts-com	drl	+2.77%	2.60		+0.07					3.39	1.03			330.95m	0.00%		-3.29	
zacks	drl	(3.17%)	2.60		0.08	vol.  1,861,571	2.72	2.40		3.39	1.03			320.78 m	0.00	0.00	-3.98	
advfn	ompi	0.87	10.46	10.28	0.09	56855	10.48	10.18										
barchart	ompi	+0.87%	10.46	10.28	+0.09	58,281	10.48	10.18	10.37	13.00	8.61		13.40	$193.51 m			+0.22	
barrons	ompi	0.87%	10.46	10.28	+0.09	56,855	10.48	10.18				21.82 million		$186.28 million	ompi has not issued dividends in more than 1 year.			
bloomberg	ompi	0.868%	10.460	10.280	0.090	56,855	10.480	10.180		13.00	8.61	18.500mil	14.943	193.509mil			0.700	
boston-com	ompi	+0.8679%	10.46 usd	10.28	+0.0900	56,855	10.48	10.18	10.37	13.00	8.610	18,534,607						
bostonmerchant	ompi	+0.8679%	10.46 usd	10.28	+0.0900	56,855	10.48	10.18	10.37	13.00	8.610	18,534,607						
business-insider	ompi	+0.8679%	10.46 usd	10.28	+0.0900	56,855	10.48	10.18	10.37	13.00	8.610	18,534,607						
chron	ompi	+0.8679%	10.46 usd	10.28	+0.0900	56,855	10.48	10.18	10.37	13.00	8.610	18,534,607						
cio-com	ompi	+0.87%	10.46 usd	10.28	+0.0900	56,855	10.48	10.18	10.37	13.00	8.610	18,534,607	47.55	194m				
cnn-money	ompi	+0.87%	10.46	10.21	+0.09	56,855	10.48	10.18	10.37				47.5	$193.9m				
easystockalterts	ompi	0.88%	10.46	10.28	+0.09	56855	10.48	10.18	10.37	13.00	8.61		47.55				0.22	
eresearch-fidelity-com	ompi	0.87%	10.4600	10.2800	0.0900	56,855	10.4800	10.1800	10.3700	13.0000	8.6100	18,535,000	47.14	$192.21m				
finance-abc7-com	ompi	+0.8679%	10.46 usd	10.28	+0.0900	56,855	10.48	10.18	10.37	13.00	8.610	18,534,607						
finance-abc7chicago-com	ompi	+0.8679%	10.46 usd	10.28	+0.0900	56,855	10.48	10.18	10.37	13.00	8.610	18,534,607						
financial-content	ompi	+0.8679%	10.46 usd	10.28	+0.0900	56,855	10.48	10.18	10.37	13.00	8.610	18,534,607						
finapps-forbes-com	ompi	0.9%	$10.46	10.28	0.09	56,855	10.48	10.18	10.37	13.00	8.61	19 mil	47.5	194 mil	0.0	0.00	0.22	
finviz	ompi	0.87%	10.46			56,855			10.37	-19.54%	21.49%	18.53m	47.55	193.82m			0.22	
fool	ompi	+0.87%	$10.46	$10.28	0.09	56,855	$10.48	$10.18	$10.37	$13.00	$8.61		44.60	$193.87m				
foxbusiness	ompi		$10.46		+0.09	56,855			$10.37									
google-finance	ompi	(0.87%)	10.46	10.28	+0.09	56,855.00	10.48	10.18		13.00	8.61	18.53m	47.71	193.87m			0.22	
howthemarketworks	ompi	0.868%	10.46	10.28	0.09	54,846	10.48	10.18	10.37									
hpcwire	ompi	+0.8679%	10.46 usd	10.28	+0.0900	56,855	10.48	10.18	10.37	13.00	8.610	18,534,607						
insidestocks	ompi	+0.87%	10.46	10.28	+0.09	56855	10.48	10.18					price earnings ratio: 17.73					
investopedia	ompi	+0.87 %	$10.46	10.28	+0.09				10.37									
investorguide	ompi	+0.87%	10.46	10.28	+0.09		10.48	10.18		13.50	8.61		41.65	193.9m			0.249	
marketintellisearch	ompi	0.87 %	$10.46	$10.28	0.09	57.10k	$10.48	$10.18	$10.37			18.53m	47.14	0.19b	0.0 %		0.22	
marketwatch	ompi	+0.87%	$10.46	open: 10.28	+0.09	1,909	$10.48	$10.18	$10.37	$13.00	$8.61		37.72	$186.28m			0.28	
minyanville	ompi	+0.8679%	10.46 usd	10.28	+0.0900	56,855	10.48	10.18	10.37	13.00	8.610	18,534,607						
msn-money	ompi	+0.87%	10.46	10.28	+0.09	56,855	10.48	10.18	10.37	13.00	8.61	18.53 mil	47.55	192.2 mil			0.22	
nasdaq-com	ompi	0.87%	$ 10.46	$ 10.28	0.09	56,855	$ 10.48	$ 10.18	$ 10.37	$ 13	$ 8.61	18,535,000	47.55	$ 193,876,100			$ 0.22	
optimum	ompi	+0.87%	10.46 ( 4:30 pm edt)	10.28	+0.09	56,855	10.48	10.18	10.37	13.00	8.61	18.53m	47.5	193.9m			0.22	
paidcontent	ompi	+0.8679%	10.46 usd	10.28	+0.0900	56,855	10.48	10.18	10.37	13.00	8.610	18,534,607						
pc-quote	ompi	0.87%	10.46	10.28	0.09	56,855	10.48	10.18	10.37	13.00	8.61	18,375,526	47.13636	192,208,000				
personal-wealth-biz	ompi	+0.87%	10.46	10.28		56,855	10.48	10.18	10.37	13.50	8.61		41.65			0.00	0.249	
predictwallstreet	ompi	+0.87%	10.46		+0.09	56,855												
raymond-james	ompi	0.87	10.46	10.28	0.09	56,855	10.48	10.18	10.46	13.00	8.61		47.55				0.22	
renewable-energy-world	ompi	+0.8679%	10.46 usd	10.28	+0.0900	56,855	10.48	10.18	10.37	13.00	8.610	18,534,607						
screamingmedia	ompi	+0.87%	$	open: 10.28	+0.09	1,909	$10.48	$10.18	$10.37	$13.00	$8.61		37.72	$186.28m			0.28	
scroli	ompi	%	ompi			0												
simple-stock-quotes	ompi	+0.87%	last trade: 10.46		change: 0.090								p/e ratio: 41.65					
smartmoney	ompi	(0.87%)	10.46	$10.28	0.09	56,855	$10.48	$10.18	$10.37	$13.00	$8.61			192,200	0.00%	$0.00		
stocknod	ompi	+0.8679%	10.46 usd	10.28	+0.0900	56,855	10.48	10.18	10.37	13.00	8.610	18,534,607						
stockpickr	ompi	0.87%	$10.46 0.09 | 0.87%	10.28	0.09	56.86k	10.48	10.18	10.37	13.00	8.61							
stocksmart	ompi	.0 %	$9.52	11.46	0	5,611	9.88	9.52										
stocktwits	ompi	0.96%	10.47		+0.10													
streetinsider-com	ompi	0.87%	10.46	$10.28	+0.09	56,855	$10.48	$10.18	$10.37	$13.00	$8.61		47.55				$0.22	
thecramerreport	ompi		10.46	10.28	+0.09	56855	10.48	10.18										
thestree	ompi	0.87%	$10.46	10.28	0.09	56855	10.48	10.18	10.37	-13.0	8.61	1.8534607e7		1.862728e8				
tickerspy	ompi	0.87%	$10.46	10.28	+0.09	56,855	10.48	10.18	10.37	13.00	8.61		47.1	192.2m	0.00%	$0.00		
tmx-quotemedia	ompi	0.87%	10.460	10.280	0.090	56,855	10.480	10.180	10.370	13.000	8.610	18,534,607	47.10	193,871,989			0.22	
updown	ompi	0.87%	$10.46	$10.28	$0.09	54,946	$10.48	$10.18	$10.37	$13.00	$8.61	18.53b	41.88	$192m			0.25	
wallstreetsurvivor	ompi	0.87%	10.46	10.28	0.09	54,846	10.48	10.18		13.00	8.61		47.10	$192m			0.44	
yahoo-finance	ompi	0.87%	10.46	10.28	0.09	56,855	10.48	10.18	10.37	13.00	8.61		42.01	193.87m			0.25	
ycharts-com	ompi	+0.96%	10.47		+0.10					13.00	8.61		47.59	193.69m	0.00%		0.22	
zacks	ompi	(0.87%)	10.46		0.09	vol.  56,855	10.48	10.18		13.00	8.61		13.83	192.21 m	0.00	0.00	.75	
advfn	mwa	-1.26	3.91	3.9	-0.05	983918	3.93	3.78										
barchart	mwa	-1.26%	3.91	3.90	-0.05	983,918	3.93	3.78	3.96	4.78	2.18		0.00	$607.57 m	1.79%	$0.07	-0.24	
barrons	mwa	1.26%	3.91	3.90	-0.05	978,501	3.93	3.78				154.30 million		$609.48 million	1.79%	$0.02		
bloomberg	mwa	-1.263%	3.910	3.900	-0.050	983,918	3.930	3.780		4.80	2.21	155.480mil		607.926mil	1.790	0.018 regular cash	-0.130	
boston-com	mwa	-1.263%	3.910 usd	3.900	-0.0500	983,918	3.930	3.780	3.960	4.800	2.210	155,479,792						
bostonmerchant	mwa	-1.263%	3.910 usd	3.900	-0.0500	983,918	3.930	3.780	3.960	4.800	2.210	155,479,792						
business-insider	mwa	-1.263%	3.910 usd	3.900	-0.0500	983,918	3.930	3.780	3.960	4.800	2.210	155,479,792						
chron	mwa	-1.263%	3.910 usd	3.900	-0.0500	983,918	3.930	3.780	3.960	4.800	2.210	155,479,792						
cio-com	mwa	-1.26%	3.910 usd	3.900	-0.0500	983,918	3.930	3.780	3.960	4.800	2.210	155,479,792		608m	1.8	0.07		
cnn-money	mwa	-1.26%	3.91	3.90	-0.05	978,101	3.93	3.78	3.96				nm	$607.9m	1.79%			
easystockalterts	mwa	-1.28%	3.91	3.90	-0.05	983918	3.93	3.78	3.96	4.80	2.21						-0.23	
eresearch-fidelity-com	mwa	-1.26%	3.9100	3.9000	-0.0500	983,918	3.9300	3.7800	3.9600	4.8000	2.2100	155,480,000	nm	$615.70m	1.77%	$0.017500		
finance-abc7-com	mwa	-1.263%	3.910 usd	3.900	-0.0500	983,918	3.930	3.780	3.960	4.800	2.210	155,479,792						
finance-abc7chicago-com	mwa	-1.263%	3.910 usd	3.900	-0.0500	983,918	3.930	3.780	3.960	4.800	2.210	155,479,792						
financial-content	mwa	-1.263%	3.910 usd	3.900	-0.0500	983,918	3.930	3.780	3.960	4.800	2.210	155,479,792						
finapps-forbes-com	mwa	-1.3%	$3.91	3.90	-0.05	983,918	3.93	3.78	3.96	4.80	2.21	155 mil		608 mil	1.8	0.07	-0.24	
finviz	mwa	-1.26%	3.91			983,918			3.96	-18.18%	79.19%	155.48m		615.70m		0.07	-0.24	
fool	mwa	-1.26%	$3.91	$3.90	-0.05	983,918	$3.93	$3.78	$3.96	$4.80	$2.21		0.00	$607.93m	1.30%	0.07		
foxbusiness	mwa		$3.91		-0.05	983,918			$3.96									
google-finance	mwa	(-1.26%)	3.91	3.90	-0.05	983,918.00	3.93	3.78		4.80	2.21	155.48m		607.93m	1.79	0.02	-0.24	
howthemarketworks	mwa	-1.263%	3.91	3.9	-0.05	978,501	3.93	3.78	3.96									
hpcwire	mwa	-1.263%	3.910 usd	3.900	-0.0500	983,918	3.930	3.780	3.960	4.800	2.210	155,479,792						
insidestocks	mwa	-1.26%	3.91	3.90	-0.05	978901	3.93	3.78										
investopedia	mwa	-1.26 %	$3.91	3.90	-0.05				3.96									
investorguide	mwa	-1.26%	3.91	3.90	-0.05		3.93	3.78		4.80	2.21			607.9m			-0.237	
marketintellisearch	mwa	-1.26 %	$3.91	$3.90	-0.05	816.50k	$3.93	$3.78	$3.96			155.48m	0.00	0.62b	1.77 %		-0.24	
marketwatch	mwa	-1.26%	$3.91	open: 3.90	-0.05	5,771	$3.93	$3.78	$3.96	$4.80	$2.21			$609.48m	1.79%	0.02		
minyanville	mwa	-1.263%	3.910 usd	3.900	-0.0500	983,918	3.930	3.780	3.960	4.800	2.210	155,479,792						
msn-money	mwa	-1.26%	3.91	3.90	-0.05	983,918	3.93	3.78	3.96	4.80	2.21	155.48 mil	-16.29	615.7 mil	1.77%	0.07	-0.24	
nasdaq-com	mwa	1.26%	$ 3.91		0.05	983,918	$ 3.93	$ 3.78	$ 3.96	$ 4.80	$ 2.21	155,480,000		$ 607,926,800	1.77 %	$0.070000	$ -0.24	
optimum	mwa	-1.26%	3.91 ( 4:15 pm edt)	3.90	-0.05	983,918	3.93	3.78	3.96	4.80	2.21	155.48m		607.9m	1.79	0.07	-0.23	
paidcontent	mwa	-1.263%	3.910 usd	3.900	-0.0500	983,918	3.930	3.780	3.960	4.800	2.210	155,479,792						
pc-quote	mwa	-1.26%	3.91	3.9	-0.05	983,918	3.93	3.78	3.96	4.80	2.21	157,468,235	-16.5	615,701,000		0.0175		
personal-wealth-biz	mwa	-1.26%	3.91	3.90	-0.05	983,918	3.93	3.78	3.96	4.80	2.21				1.82	0.072	-0.237	
predictwallstreet	mwa	-1.26%	3.91		-0.05	983,918												
raymond-james	mwa	-1.26	3.91	3.90	-0.05	983,918	3.93	3.78	3.91	4.80	2.21						-0.24	
renewable-energy-world	mwa	-1.263%	3.910 usd	3.900	-0.0500	983,918	3.930	3.780	3.960	4.800	2.210	155,479,792						
screamingmedia	mwa	-1.26%	$	open: 3.90	-0.05	5,771	$3.93	$3.78	$3.96	$4.80	$2.21			$609.48m	1.79%	0.02		
scroli	mwa	%	mwa			0												
simple-stock-quotes	mwa	-1.26%	last trade: 3.91		change: -0.050													
smartmoney	mwa	(-1.26%)	3.91	$3.90	-0.05	983,918	$3.93	$3.78	$3.96	$4.80	$2.21			615,700	1.77%	$0.02		
stocknod	mwa	-1.263%	3.910 usd	3.900	-0.0500	983,918	3.930	3.780	3.960	4.800	2.210	155,479,792						
stockpickr	mwa	-1.26%	$3.91 -0.05 | -1.26%	3.93	-0.05	983.92k	3.93	3.78	3.96	4.80	2.21							
stocksmart	mwa	.0 %	$3.95	4.15	0	67,423	4.06	3.95										
stocktwits	mwa	-1.26%	3.91		-0.05													
streetinsider-com	mwa	1.26%	3.91	$3.90	-0.05	983,918	$3.93	$3.78	$3.96	$4.80	$2.21						$-0.23	
thecramerreport	mwa		3.96		0.00	0												
thestree	mwa	-1.26%	$3.91	3.93	-0.05	983918	3.93	3.78	3.96	-4.8	2.21	1.55479792e8		6.09480785e8				
tickerspy	mwa	-1.26%	$3.91	3.90	-0.05	983,918	3.93	3.78	3.96	4.80	2.21		-16.5	615.6m	1.77%	$0.02		
tmx-quotemedia	mwa	-1.26%	3.910	3.900	-0.050	983,918	3.930	3.780	3.960	4.800	2.210	155,479,792		607,925,987	1.768	0.018 usd	-0.23	
updown	mwa	-1.26%	$3.91	$3.90	-$0.05	978,101	$3.93	$3.78	$3.96	$4.80	$2.21	155.48b		$616m			-0.24	
wallstreetsurvivor	mwa	-1.26%	3.91	3.90	-0.05	978,501	3.93	3.78		4.80	2.21			$616m	1.80%	0.07 -	-0.29	
yahoo-finance	mwa	1.26%	3.91	3.90	0.05	983,918	3.93	3.78	3.96	4.80	2.21			607.92m	1.80%	0.07	-0.24	
ycharts-com	mwa	-1.26%	3.91		-0.05					4.80	2.21			607.57m	1.92%		-0.24	
zacks	mwa	(-1.26%)	3.91		-0.05	vol.  983,918	3.93	3.78		4.80	2.21			615.70 m	1.77	0.07	-.14	
advfn	drc	0.29	55.52	54.63	0.16	787463	55.78	54.37										
barchart	drc	+0.29%	55.52	54.63	+0.16	787,463	55.78	54.37	55.36	56.19	30.59		33.33	$4.47 b			+1.53	
barrons	drc	0.29%	55.52	54.63	+0.16	784,876	55.78	54.37				81.54 million		$4.41 billion	drc has not issued dividends in more than 1 year.			
bloomberg	drc	0.289%	55.520	54.630	0.160	787,463	55.780	54.370		56.19	30.59	79.774mil	33.648	4,429.068mil			1.650	
boston-com	drc	+0.2890%	55.52 usd	54.63	+0.1600	787,463	55.78	54.37	55.36	56.19	30.40	76,849,033						
bostonmerchant	drc	+0.2890%	55.52 usd	54.63	+0.1600	787,463	55.78	54.37	55.36	56.19	30.40	76,849,033						
business-insider	drc	+0.2890%	55.52 usd	54.63	+0.1600	787,463	55.78	54.37	55.36	56.19	30.40	76,849,033						
chron	drc	+0.2890%	55.52 usd	54.63	+0.1600	787,463	55.78	54.37	55.36	56.19	30.40	76,849,033						
cio-com	drc	+0.29%	55.52 usd	54.63	+0.1600	787,463	55.78	54.37	55.36	56.19	30.40	76,849,033	36.29	4b				
cnn-money	drc	+0.29%	55.52	54.63	+0.16	787,763	55.78	54.37	55.36				36.3	$4.3b				
easystockalterts	drc	0.29%	55.52	54.63	+0.16	787463	55.78	54.37	55.36	56.19	30.59		36.29				1.53	
eresearch-fidelity-com	drc	0.29%	55.5200	54.6300	0.1600	787,463	55.7800	54.3700	55.3600	56.1900	30.5900	79,774,000	36.18	$4.42b				
finance-abc7-com	drc	+0.2890%	55.52 usd	54.63	+0.1600	787,463	55.78	54.37	55.36	56.19	30.40	76,849,033						
finance-abc7chicago-com	drc	+0.2890%	55.52 usd	54.63	+0.1600	787,463	55.78	54.37	55.36	56.19	30.40	76,849,033						
financial-content	drc	+0.2890%	55.52 usd	54.63	+0.1600	787,463	55.78	54.37	55.36	56.19	30.40	76,849,033						
finapps-forbes-com	drc	0.3%	$55.52	54.63	0.16	787,463	55.78	54.37	55.36	56.19	30.59	80 mil	36.3	4 bil	0.0	0.00	1.53	
finviz	drc	0.29%	55.52			787,463			55.36	-1.19%	81.50%	79.77m	36.05	4.43b			1.54	
fool	drc	+0.29%	$55.52	$54.63	0.16	786,263	$55.78	$54.37	$55.36	$56.19	$30.59		36.00	$4.27b				
foxbusiness	drc		$55.52		+0.16	787,463			$55.36									
google-finance	drc	(0.29%)	55.52	54.63	+0.16	787,463.00	55.78	54.37		56.19	30.59	76.85m	36.13	4.27b			1.54	
howthemarketworks	drc	0.289%	55.52	54.63	0.16	784,876	55.78	54.37	55.36									
hpcwire	drc	+0.2890%	55.52 usd	54.63	+0.1600	787,463	55.78	54.37	55.36	56.19	30.40	76,849,033						
insidestocks	drc	+0.29%	55.52	54.63	+0.16	787400	55.78	54.37					price earnings ratio: 33.45					
investopedia	drc	+0.29 %	$55.52	54.63	+0.16				55.36									
investorguide	drc	+0.29%	55.52	54.56	+0.16		55.78	54.37		56.19	30.59		35.90	4.267b			1.542	
marketintellisearch	drc	0.29 %	$55.52	$54.56	0.16	756.50k	$55.78	$54.37	$55.36			79.77m	35.95	4.42b	0.0 %		1.54	
marketwatch	drc	+0.29%	$55.16	open: 54.63	+0.16	36,167	$55.78	$54.37	$55.36	$56.19	$30.59		35.70	$4.41b			1.56	
minyanville	drc	+0.2890%	55.52 usd	54.63	+0.1600	787,463	55.78	54.37	55.36	56.19	30.40	76,849,033						
msn-money	drc	+0.29%	55.52	54.63	+0.16	787,463	55.78	54.37	55.36	56.19	30.59	79.77 mil	36.29	4.42 bil			1.54	
nasdaq-com	drc	0.29%	$ 55.52		0.16	787,463	$ 55.78	$ 54.37	$ 55.36	$ 56.19	$ 30.59	76,849,000	36.29	$ 4,266,656,480			$ 1.53	
optimum	drc	+0.29%	55.52 ( 4:15 pm edt)	54.63	+0.16	787,463	55.78	54.37	55.36	56.19	30.59	76.85m	36.3	4.3b			1.53	
paidcontent	drc	+0.2890%	55.52 usd	54.63	+0.1600	787,463	55.78	54.37	55.36	56.19	30.40	76,849,033						
pc-quote	drc	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	drc	+0.29%	55.52	54.56		787,463	55.78	54.37	55.36	56.19	30.59		35.90			0.00	1.542	
predictwallstreet	drc	+0.29%	55.52		+0.16	787,463												
raymond-james	drc	0.29	55.52	54.63	0.16	787,463	55.78	54.37	55.52	56.19	30.59		35.59				1.56	
renewable-energy-world	drc	+0.2890%	55.52 usd	54.63	+0.1600	787,463	55.78	54.37	55.36	56.19	30.40	76,849,033						
screamingmedia	drc	+0.29%	$	open: 54.63	+0.16	36,167	$55.78	$54.37	$55.36	$56.19	$30.59		35.70	$4.41b			1.56	
scroli	drc	%	drc			0												
simple-stock-quotes	drc	+0.29%	last trade: 55.52		change: 0.160								p/e ratio: 35.9					
smartmoney	drc	(0.29%)	55.52	$54.63	0.16	787,463	$55.78	$54.37	$55.36	$56.19	$30.59			4,254,400	0.00%	$0.03		
stocknod	drc	+0.2890%	55.52 usd	54.63	+0.1600	787,463	55.78	54.37	55.36	56.19	30.40	76,849,033						
stockpickr	drc	0.29%	$55.52 0.16 | 0.29%	54.63	0.16	787.46k	55.78	54.37	55.36	56.19	30.59							
stocksmart	drc	.0 %	$51.565	43.02	0	94,019	52.81	51.37										
stocktwits	drc	0.27%	55.51		+0.15													
streetinsider-com	drc	0.29%	55.52	$54.63	+0.16	787,463	$55.78	$54.37	$55.36	$56.19	$30.59		36.29				$1.53	
thecramerreport	drc		55.52	54.56	+0.16	787463	55.78	54.37										
thestree	drc	0.29%	$55.52	54.63	0.16	787463	55.78	54.37	55.36	-56.19	30.59	7.6849033e7		4.252056996e9				
tickerspy	drc	0.29%	$55.52	54.63	+0.16	787,463	55.78	54.37	55.36	56.19	30.59		36.2	4.1b	0.00%	$0.00		
tmx-quotemedia	drc	0.29%	55.520	54.630	0.160	787,463	55.780	54.370	55.360	56.190	30.590	76,849,033	36.20	4,266,658,312			1.53	
updown	drc	0.29%	$55.52	$54.63	$0.16	750,576	$55.78	$54.37	$55.36	$56.19	$30.59	76.84b	35.66	$4.25b			1.55	
wallstreetsurvivor	drc	0.29%	55.52	54.63	0.16	784,876	55.78	54.37		56.19	30.59		36.20	$4b			1.80	
yahoo-finance	drc	0.29%	55.52	54.56	0.16	787,463	55.78	54.37	55.36	56.19	30.59		36.01	4.27b			1.54	
ycharts-com	drc	+0.34%	55.51		+0.19					55.88	30.59		36.28	4.47b	0.00%		1.53	
zacks	drc	(0.29%)	55.52		0.16	vol.  787,463	55.78	54.37		56.19	30.59		33.35	4.42 b	0.00	0.00	1.66	
advfn	yhoo	-1.27	15.61	15.62	-0.2	14256656	15.69	15.44										
barchart	yhoo	-1.27%	15.61	15.61	-0.20	13,031,890	15.69	15.44	15.81	18.84	12.94		20.15	$20.44 b			+0.85	
barrons	yhoo	1.27%	15.61	15.62	-0.20	14.206m	15.69	15.44				1.36 billion		$20.48 billion	yhoo has not issued dividends in more than 1 year.			
bloomberg	yhoo	-1.265%	15.610	15.620	-0.200	13,616,653	15.690	15.440		18.84	12.94	1,302.941mil	20.273	20,338.920mil			0.770	
boston-com	yhoo	-1.265%	15.61 usd	15.62	-0.2000	14,246,256	15.69	15.44	15.81	18.84	12.94	1,302,941,429						
bostonmerchant	yhoo	-1.265%	15.61 usd	15.62	-0.2000	14,246,256	15.69	15.44	15.81	18.84	12.94	1,302,941,429						
business-insider	yhoo	-1.265%	15.61 usd	15.62	-0.2000	14,246,256	15.69	15.44	15.81	18.84	12.94	1,302,941,429						
chron	yhoo	-1.265%	15.61 usd	15.62	-0.2000	14,234,556	15.69	15.44	15.81	18.84	12.94	1,302,941,429						
cio-com	yhoo	-1.27%	15.61 usd	15.62	-0.2000	14,234,556	15.69	15.44	15.81	18.84	12.94	1,302,941,429	18.36	20b				
cnn-money	yhoo	-1.27%	15.61	15.62	-0.20	14,234,130	15.69	15.44	15.81				18.4	$20.3b				
easystockalterts	yhoo	-1.28%	15.61	15.62	-0.20	14228327	15.69	15.44	15.81	18.84	12.94		18.36				0.85	
eresearch-fidelity-com	yhoo	-1.27%	15.6100	15.6200	-0.2000	14,238,227	15.6900	15.4400	15.8100	18.8400	12.9400	1,302,941,000	18.60	$20.60b				
finance-abc7-com	yhoo	-1.265%	15.61 usd	15.62	-0.2000	14,228,327	15.69	15.44	15.81	18.84	12.94	1,302,941,429						
finance-abc7chicago-com	yhoo	-1.265%	15.61 usd	15.62	-0.2000	14,228,327	15.69	15.44	15.81	18.84	12.94	1,302,941,429						
financial-content	yhoo	-1.265%	15.61 usd	15.62	-0.2000	14,228,327	15.69	15.44	15.81	18.84	12.94	1,302,941,429						
finapps-forbes-com	yhoo	-1.3%	$15.61	15.62	-0.20	14,238,227	15.69	15.44	15.81	18.84	12.94	1.3 bil	18.4	20 bil	0.0	0.00	0.85	
finviz	yhoo	-1.27%	15.61			14,238,127			15.81	-17.14%	20.63%	1.30b	18.60	20.60b			0.85	
fool	yhoo	-1.33%	$15.60	$15.62	-0.21	13,321,680	$15.69	$15.44	$15.81	$18.84	$12.94		18.20	$20.33b				
foxbusiness	yhoo		$15.61		-0.20	14,281,430			$15.81									
google-finance	yhoo	(-1.27%)	15.61	15.62	-0.20	14.24m	15.69	15.44		18.84	12.94	1.30b	18.39	20.34b			0.85	
howthemarketworks	yhoo	-1.265%	15.61	15.62	-0.2	14,246,256	15.69	15.44	15.81									
hpcwire	yhoo	-1.265%	15.61 usd	15.62	-0.2000	14,246,256	15.69	15.44	15.81	18.84	12.94	1,302,941,429						
insidestocks	yhoo	-1.27%	15.61	15.61	-0.20	12618913	15.69	15.44					price earnings ratio: 21.68					
investopedia	yhoo	-1.27 %	$15.61	15.62	-0.20				15.81									
investorguide	yhoo	-1.27%	15.61	15.62	-0.20		15.69	15.44		18.84	12.94		18.58	20.339b			0.851	
marketintellisearch	yhoo	-1.2 %	$15.62	$15.62	-0.19	14071.70k	$15.69	$15.44	$15.81			1302.94m	18.60	20.60b	0.0 %		0.85	
marketwatch	yhoo	-1.27%	$15.61	open: 15.62	-0.20	69,317	$15.69	$15.44	$15.81	$18.84	$12.94		63.92	$20.48b			0.24	
minyanville	yhoo	-1.265%	15.61 usd	15.62	-0.2000	14,228,327	15.69	15.44	15.81	18.84	12.94	1,302,941,429						
msn-money	yhoo	-1.27%	15.61	15.62	-0.20	14.24 mil	15.69	15.44	15.81	18.84	12.94	1.30 bil	16.43	20.6 bil			0.85	
nasdaq-com	yhoo	1.27%	$ 15.61	$ 15.62	0.20	14,238,227	$ 15.69	$ 15.44	$ 15.81	$ 18.84	$ 12.94	1,302,941,000	18.36	$ 20,338,909,010			$ 0.85	
optimum	yhoo	-1.27%	15.61 ( 4:00 pm edt)	15.62	-0.20	14,205,429	15.69	15.44	15.81	18.84	12.94	1.30b	18.4	20.3b			0.85	
paidcontent	yhoo	-1.265%	15.61 usd	15.62	-0.2000	14,228,327	15.69	15.44	15.81	18.84	12.94	1,302,941,429						
pc-quote	yhoo	-1.26%	15.61	15.62	-0.20	14,281,430	15.69	15.44	15.81	18.84	12.94	1,319,634,721	16.64211	20,599,498,000				
personal-wealth-biz	yhoo	-1.27%	15.61	15.62	-0.20	14,281,330	15.6801	15.44	15.81	18.84	12.94		18.58			0.00	0.851	
predictwallstreet	yhoo	-1.27%	15.61		-0.20	14,245,756												
raymond-james	yhoo	-1.27	15.61	15.62	-0.20	14,245,756	15.69	15.44	15.61	18.84	12.94		18.15				0.86	
renewable-energy-world	yhoo	-1.265%	15.61 usd	15.62	-0.2000	14,235,856	15.69	15.44	15.81	18.84	12.94	1,302,941,429						
screamingmedia	yhoo	-1.27%	$	open: 15.62	-0.20	76,846	$15.69	$15.44	$15.81	$18.84	$12.94		63.92	$20.18b			0.24	
scroli	yhoo	-1.27%	yhoo 15.61	15.62	-0.20	12,963,590	15.69	15.44	15.81	18.84	12.94		18.39				0.85	
simple-stock-quotes	yhoo	-1.27%	last trade: 15.61		change: -0.200								p/e ratio: 18.58					
smartmoney	yhoo	(-1.27%)	15.61	$15.62	-0.20	14,245,756	$15.69	$15.44	$15.81	$18.84	$12.94			20,599,500	0.00%	$0.00		
stocknod	yhoo	-1.265%	15.61 usd	15.62	-0.2000	14,235,856	15.69	15.44	15.81	18.84	12.94	1,302,941,429						
stockpickr	yhoo	-1.26%	$15.61 -0.20 | -1.26%	15.62	-0.20	14.22m	15.69	15.44	15.81	18.84	12.94							
stocksmart	yhoo	.0 %	$15.865	16.74	0	4,025,065	16.43	15.8										
stocktwits	yhoo	-1.26%	15.61		-0.20													
streetinsider-com	yhoo	1.27%	15.61	$15.62	-0.2	14,228,327	$15.69	$15.44	$15.81	$18.84	$12.94		18.36				$0.85	
thecramerreport	yhoo		15.61	15.62	-0.20	14256056	15.6801	15.44										
thestree	yhoo	-1.26%	$15.61	15.62	-0.2	14256156	15.69	15.44	15.81	-18.84	12.94	1.302941429e9		2.0482239264e10				
tickerspy	yhoo	-1.27%	$15.61	15.62	-0.20	14,238,227	15.69	15.44	15.81	18.84	12.94		16.6	20.6b	0.00%	$0.00		
tmx-quotemedia	yhoo	-1.26%	15.610	15.620	-0.200	14,281,430	15.690	15.440	15.810	18.840	12.940	1,302,941,429	18.60	20,338,915,707			0.85	
updown	yhoo	-1.27%	$15.61	$15.62	-$0.20	14,205,652	$15.69	$15.44	$15.81	$18.84	$12.94	1302.94b	18.40	$20.60b			0.86	
wallstreetsurvivor	yhoo	-1.27%	15.61	15.62	-0.20	14,228,327	15.69	15.44		18.84	12.94		18.60	$21b			0.90	
yahoo-finance	yhoo	1.27%	15.61	15.62	0.20	14,238,127	15.68	15.44	15.81	18.84	12.94		18.34	20.34b			0.85	
ycharts-com	yhoo	-1.27%	15.61		-0.20					18.84	12.94		18.36	20.44b	0.00%		0.85	
zacks	yhoo	(-1.27%)	15.61		-0.20	vol.  14,245,756	15.69	15.44		18.84	12.94		20.27	20.60 b	0.00	0.00	.78	
advfn	hrg	-2.12	6.01	6.06	-0.13	32005	6.2	5.98										
barchart	hrg	-2.12%	6.01	6.06	-0.13	32,205	6.20	5.98	6.14	6.71	4.28		0.00	$836.59 m			-1.46	
barrons	hrg	2.12%	6.01	6.06	-0.13	30,821	6.20	5.98				19.29 million		$856.42 million	hrg has not issued dividends in more than 1 year.			
bloomberg	hrg	-2.117%	6.010	6.060	-0.130	32,005	6.200	5.980		6.71	4.28	139.202mil		836.604mil			-1.750	
boston-com	hrg	-2.117%	6.010 usd	6.060	-0.1300	32,005	6.200	5.980	6.140	6.710	4.280	139,201,939						
bostonmerchant	hrg	-2.117%	6.010 usd	6.060	-0.1300	32,005	6.200	5.980	6.140	6.710	4.280	139,201,939						
business-insider	hrg	-2.117%	6.010 usd	6.060	-0.1300	32,005	6.200	5.980	6.140	6.710	4.280	139,201,939						
chron	hrg	-2.117%	6.010 usd	6.060	-0.1300	32,005	6.200	5.980	6.140	6.710	4.280	139,201,939						
cio-com	hrg	-2.12%	6.010 usd	6.060	-0.1300	32,005	6.200	5.980	6.140	6.710	4.280	139,201,939		837m				
cnn-money	hrg	-2.12%today&rsquo;s change	6.01data as of 4:01pm et	6.06	-0.13	32,005	6.20	5.98	6.14				nm	$836.6m				
easystockalterts	hrg	-2.15%	6.01	6.06	-0.13	32005	6.20	5.98	6.14	6.71	4.28						-1.16	
eresearch-fidelity-com	hrg	-2.12%	6.0100	6.0600	-0.1300	32,005	6.2000	5.9800	6.1400	6.7100	4.2800	139,202,000	nm	$854.70m				
finance-abc7-com	hrg	-2.117%	6.010 usd	6.060	-0.1300	32,005	6.200	5.980	6.140	6.710	4.280	139,201,939						
finance-abc7chicago-com	hrg	-2.117%	6.010 usd	6.060	-0.1300	32,005	6.200	5.980	6.140	6.710	4.280	139,201,939						
financial-content	hrg	-2.117%	6.010 usd	6.060	-0.1300	32,005	6.200	5.980	6.140	6.710	4.280	139,201,939						
finapps-forbes-com	hrg	-2.1%	$6.01	6.06	-0.13	32,005	6.20	5.98	6.14	6.71	4.28	139 mil		837 mil	0.0	0.00		
finviz	hrg	-2.12%	6.01			32,005			6.14	-10.43%	40.42%	139.20m		836.59m			-1.46	
fool	hrg	-2.12%	$6.01	$6.06	-0.13	30,821	$6.20	$5.98	$6.14	$6.71	$4.28		0.00	$836.60m				
foxbusiness	hrg		$6.01		-0.13	32,005			$6.14									
google-finance	hrg	(-2.12%)	6.01	6.06	-0.13	32,005.00	6.20	5.98		6.71	4.28	139.20m		836.60m			-1.46	
howthemarketworks	hrg	-2.117%	6.01	6.06	-0.13	30,821	6.2	5.98	6.14									
hpcwire	hrg	-2.117%	6.010 usd	6.060	-0.1300	32,005	6.200	5.980	6.140	6.710	4.280	139,201,939						
insidestocks	hrg	-2.12%	6.01	6.06	-0.13	30821	6.20	5.98										
investopedia	hrg	-2.12 %	$6.01	6.06	-0.13				6.14									
investorguide	hrg	-2.12%	6.01	6.06	-0.13		6.20	5.98		6.75	4.28			836.6m			-1.16	
marketintellisearch	hrg	-2.12 %	$6.01	$6.06	-0.13	26.20k	$6.20	$5.98	$6.14			139.20m	0.00	0.85b	0.0 %		-1.46	
marketwatch	hrg	-2.12%	$6.01	open: 6.06	-0.13	284	$6.20	$5.98	$6.14	$6.71	$4.28			$856.42m				
minyanville	hrg	-2.117%	6.010 usd	6.060	-0.1300	32,005	6.200	5.980	6.140	6.710	4.280	139,201,939						
msn-money	hrg	-2.12%	6.01	6.06	-0.13	32,005	6.20	5.98	6.14	6.71	4.28	139.20 mil	5.18	854.7 mil			-1.46	
nasdaq-com	hrg	2.12%	$ 6.01		0.13	32,005	$ 6.20	$ 5.98	$ 6.14	$ 6.71	$ 4.28	139,202,000		$ 836,604,020			$ -1.46	
optimum	hrg	-2.12%	6.01 ( 4:15 pm edt)	6.06	-0.13	32,005	6.20	5.98	6.14	6.71	4.28	139.20m		836.6m			-1.16	
paidcontent	hrg	-2.117%	6.010 usd	6.060	-0.1300	32,005	6.200	5.980	6.140	6.710	4.280	139,201,939						
pc-quote	hrg	-2.12%	6.01	6.06	-0.13	32,005	6.2	5.98	6.14	6.71	4.28	142,213,028	5.2931	854,700,000				
personal-wealth-biz	hrg	-2.12%	6.01	6.06	-0.13	32,005	6.20	5.98	6.14	6.75	4.28					0.00	-1.16	
predictwallstreet	hrg	-2.12%	6.01		-0.13	32,005												
raymond-james	hrg	-2.12	6.01	6.06	-0.13	32,005	6.20	5.98	6.01	6.71	4.28						-1.16	
renewable-energy-world	hrg	-2.117%	6.010 usd	6.060	-0.1300	32,005	6.200	5.980	6.140	6.710	4.280	139,201,939						
screamingmedia	hrg	-2.12%	$	open: 6.06	-0.13	284	$6.20	$5.98	$6.14	$6.71	$4.28			$856.42m				
scroli	hrg	%	hrg			0												
simple-stock-quotes	hrg	-2.12%	last trade: 6.01		change: -0.130													
smartmoney	hrg	(-2.12%)	6.01	$6.06	-0.13	32,005	$6.20	$5.98	$6.14	$6.71	$4.28			854,700	0.00%	$0.00		
stocknod	hrg	-2.117%	6.010 usd	6.060	-0.1300	32,005	6.200	5.980	6.140	6.710	4.280	139,201,939						
stockpickr	hrg	-2.12%	$6.01 -0.13 | -2.12%	6.06	-0.13	32.01k	6.20	5.98	6.14	6.71	4.28							
stocksmart	hrg	.0 %	$6.24	6.21	0	1,300	6.25	6.19										
stocktwits	hrg	-2.12%	6.01		-0.13													
streetinsider-com	hrg	2.12%	6.01	$6.06	-0.13	32,005	$6.20	$5.98	$6.14	$6.71	$4.28						$-1.16	
thecramerreport	hrg		6.01	6.06	-0.13	32005	6.20	5.98										
thestree	hrg	-2.12%	$6.01	6.06	-0.13	32005	6.2	5.98	6.14	-6.71	4.28	1.39201939e8		8.54699905e8				
tickerspy	hrg	-2.12%	$6.01	6.06	-0.13	32,005	6.20	5.98	6.14	6.71	4.28		5.3	854.6m	0.00%	$0.00		
tmx-quotemedia	hrg	-2.12%	6.010	6.060	-0.130	32,005	6.200	5.980	6.140	6.710	4.280	139,201,939		836,603,653			-1.04	
updown	hrg	-2.12%	$6.01	$6.06	-$0.13	30,821	$6.20	$5.98	$6.14	$6.71	$4.28	139.20b		$855m			-1.16	
wallstreetsurvivor	hrg	-2.12%	6.01	6.06	-0.13	30,821	6.20	5.98		6.60	4.28			$855m			-1.04	
yahoo-finance	hrg	2.12%	6.01	6.06	0.13	32,005	6.20	5.98	6.14	6.71	4.28			836.60m			-1.16	
ycharts-com	hrg	-2.12%	6.01		-0.13					6.71	4.28			836.59m	0.00%		-1.46	
zacks	hrg	(-2.12%)	6.01		-0.13	vol.  32,005	6.20	5.98		6.71	4.28			854.70 m	0.00	0.00	-1.24	
advfn	mrvl	0.13	15.41	15.21	0.02	8547179	15.45	15.13										
barchart	mrvl	+0.13%	15.41	15.21	+0.02	7,971,934	15.45	15.13	15.39	22.01	13.17		11.01	$9.76 b			+1.26	
barrons	mrvl	0.13%	15.41	15.21	+0.02	8.407m	15.45	15.13				676.88 million		$9.22 billion	mrvl has not issued dividends in more than 1 year.			
bloomberg	mrvl	0.130%	15.410	15.210	0.020	8,407,246	15.450	15.130		22.01	13.17	611.318mil	12.134	9,420.406mil			1.270	
boston-com	mrvl	+0.1300%	15.41 usd	15.21	+0.0200	8,545,661	15.45	15.13	15.39	22.01	13.17	640,026,000						
bostonmerchant	mrvl	+0.1300%	15.41 usd	15.21	+0.0200	8,545,661	15.45	15.13	15.39	22.01	13.17	640,026,000						
business-insider	mrvl	+0.1300%	15.41 usd	15.21	+0.0200	8,545,661	15.45	15.13	15.39	22.01	13.17	640,026,000						
chron	mrvl	+0.1300%	15.41 usd	15.21	+0.0200	8,545,661	15.45	15.13	15.39	22.01	13.17	640,026,000						
cio-com	mrvl	+0.13%	15.41 usd	15.21	+0.0200	8,545,661	15.45	15.13	15.39	22.01	13.17	640,026,000		10b				
cnn-money	mrvl	+0.13%	15.41	15.21	+0.02	8,547,179	15.45	15.13	15.39				28.3	$9.9b				
easystockalterts	mrvl	0.13%	15.41	15.21	+0.02	8545661	15.45	15.13	15.39	22.01	13.17						0.00	
eresearch-fidelity-com	mrvl	0.13%	15.4100	15.2100	0.0200	8,547,179	15.4500	15.1300	15.3900	22.0100	13.1700	611,400,000	12.21	$9.41b				
finance-abc7-com	mrvl	+0.1300%	15.41 usd	15.21	+0.0200	8,545,661	15.45	15.13	15.39	22.01	13.17	640,026,000						
finance-abc7chicago-com	mrvl	+0.1300%	15.41 usd	15.21	+0.0200	8,545,661	15.45	15.13	15.39	22.01	13.17	640,026,000						
financial-content	mrvl	+0.1300%	15.41 usd	15.21	+0.0200	8,545,661	15.45	15.13	15.39	22.01	13.17	640,026,000						
finapps-forbes-com	mrvl	0.1%	$15.41	15.21	0.02	8,547,179	15.45	15.13	15.39	22.01	13.17	611 mil	12.2	9 bil	0.0	0.00	1.26	
finviz	mrvl	0.13%	15.41			8,545,479			15.39	-29.99%	17.01%	611.40m	12.21	9.41b			1.26	
fool	mrvl	+0.13%	$15.41	$15.21	0.02	8,547,179	$15.45	$15.13	$15.39	$22.01	$13.17		12.10	$9.42b				
foxbusiness	mrvl		$15.41		+0.02	8,551,471			$15.39									
google-finance	mrvl	(0.13%)	15.41	15.21	+0.02	8.55m	15.45	15.13		22.01	13.17	611.32m	12.27	9.42b			1.26	
howthemarketworks	mrvl	0.13%	15.41	15.21	0.02	8,545,661	15.45	15.13	15.39									
hpcwire	mrvl	+0.1300%	15.41 usd	15.21	+0.0200	8,545,661	15.45	15.13	15.39	22.01	13.17	640,026,000						
insidestocks	mrvl	+0.13%	15.41	15.21	+0.02	7685572	15.45	15.13					price earnings ratio: 10.01					
investopedia	mrvl	+0.13 %	$15.41	15.21	+0.02				15.39									
investorguide	mrvl	+0.13%	15.41	15.22	+0.02		15.42	15.175		22.01	13.87		12.19	9.422b			1.263	
marketintellisearch	mrvl	0.19 %	$15.42	$15.21	0.03	8323.70k	$15.45	$15.13	$15.39			611.40m	12.21	9.41b	0.0 %		1.26	
marketwatch	mrvl	+0.13%	$15.41	open: 15.21	+0.02	143,804	$15.45	$15.13	$15.39	$22.01	$13.17		11.98	$9.22b			1.29	
minyanville	mrvl	+0.1300%	15.41 usd	15.21	+0.0200	8,545,661	15.45	15.13	15.39	22.01	13.17	640,026,000						
msn-money	mrvl	+0.13%	15.41	15.21	+0.02	8.55 mil	15.45	15.13	15.39	22.01	13.17	611.40 mil	12.23	9.41 bil			1.26	
nasdaq-com	mrvl	0.13%	$ 15.41	$ 15.21	0.02	8,547,179	$ 15.45	$ 15.13	$ 15.39	$ 22.01	$ 13.17	611,318,000	12.23	$ 9,420,410,380			$ 1.26	
optimum	mrvl	+0.13%	15.41 ( 4:00 pm edt)	15.21	+0.02	8,400,544	15.45	15.13	15.39	22.01	13.17	640.03m		9.9b				
paidcontent	mrvl	+0.1300%	15.41 usd	15.21	+0.0200	8,545,661	15.45	15.13	15.39	22.01	13.17	640,026,000						
pc-quote	mrvl	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	mrvl	+0.13%	15.41	15.22		8,549,771	15.45	15.13	15.39	22.01	13.87		12.19			0.00	1.263	
predictwallstreet	mrvl	+0.13%	15.41		+0.02	8,547,179												
raymond-james	mrvl	0.13	15.41	15.21	0.02	8,547,179	15.45	15.13	15.41	22.01	13.17		11.85				1.30	
renewable-energy-world	mrvl	+0.1300%	15.41 usd	15.21	+0.0200	8,545,661	15.45	15.13	15.39	22.01	13.17	640,026,000						
screamingmedia	mrvl	+0.13%	$	open: 15.21	+0.02	143,804	$15.45	$15.13	$15.39	$22.01	$13.17		11.98	$9.22b			1.29	
scroli	mrvl	%	mrvl			0												
simple-stock-quotes	mrvl	+0.13%	last trade: 15.41		change: 0.020								p/e ratio: 12.19					
smartmoney	mrvl	(0.13%)	15.41	$15.21	0.02	8,547,179	$15.45	$15.13	$15.39	$22.01	$13.17			9,409,400	0.00%	$0.00		
stocknod	mrvl	+0.1300%	15.41 usd	15.21	+0.0200	8,545,661	15.45	15.13	15.39	22.01	13.17	640,026,000						
stockpickr	mrvl	0.13%	$15.41 0.02 | 0.13%	15.21	0.02	8.55m	15.45	15.13	15.39	22.01	13.17							
stocksmart	mrvl	.0 %	$15.725	18.36	0	2,098,257	16.26	15.7										
stocktwits	mrvl	0.20%	15.42		+0.03													
streetinsider-com	mrvl	0.13%	15.41	$15.21	+0.02	8,545,661	$15.45	$15.13	$15.39	$22.01	$13.17						$0.00	
thecramerreport	mrvl		15.41	15.22	+0.02	8545479	15.45	15.13										
thestree	mrvl	0.13%	$15.41	15.21	0.02	8547179	15.45	15.13	15.39	-22.01	13.17	6.114e8		9.219912e9				
tickerspy	mrvl	0.13%	$15.41	15.21	+0.02	8,547,179	15.45	15.13	15.39	22.01	13.17		12.2	9.4b	0.00%	$0.00		
tmx-quotemedia	mrvl	0.13%	15.410	15.210	0.020	8,551,471	15.450	15.130	15.390	22.010	13.170	611,400,000	12.20	9,421,674,000			1.26	
updown	mrvl	0.13%	$15.41	$15.21	$0.02	8,407,479	$15.45	$15.13	$15.39	$22.01	$13.17	633.40b	11.80	$9.40b			1.30	
wallstreetsurvivor	mrvl	0.13%	15.41	15.21	0.02	8,545,661	15.45	15.13		22.01	13.17		12.20	$9b			1.34	
yahoo-finance	mrvl	0.13%	15.41	15.22	0.02	8,545,479	15.45	15.13	15.39	22.01	13.17			9.42b				
ycharts-com	mrvl	+0.13%	15.42		+0.02					22.01	13.17		12.24	9.77b	0.00%		1.26	
zacks	mrvl	(0.13%)	15.41		0.02	vol.  8,547,179	15.45	15.13		22.01	13.17		11.23	9.41 b	0.00	0.00	1.37	
advfn	panl	-2.21	36.35	36.89	-0.82	683875	36.89	35.42										
barchart	panl	-2.21%	36.35	36.89	-0.82	683,875	36.89	35.42	37.17	63.58	17.86		0.00	$1.62 b			-0.76	
barrons	panl	2.21%	36.35	36.89	-0.82	683,875	36.89	35.42				37.57 million		$1.68 billion	panl has not issued dividends in more than 1 year.			
bloomberg	panl	-2.206%	36.350	36.890	-0.820	683,875	36.890	35.420		63.58	17.86	45.362mil		1,648.926mil			-0.430	
boston-com	panl	-2.206%	36.35 usd	36.89	-0.8200	683,875	36.89	35.42	37.17	63.58	17.29	45,362,467						
bostonmerchant	panl	-2.206%	36.35 usd	36.89	-0.8200	683,875	36.89	35.42	37.17	63.58	17.29	45,362,467						
business-insider	panl	-2.206%	36.35 usd	36.89	-0.8200	683,875	36.89	35.42	37.17	63.58	17.29	45,362,467						
chron	panl	-2.206%	36.35 usd	36.89	-0.8200	683,875	36.89	35.42	37.17	63.58	17.29	45,362,467						
cio-com	panl	-2.21%	36.35 usd	36.89	-0.8200	683,875	36.89	35.42	37.17	63.58	17.29	45,362,467		2b				
cnn-money	panl	-2.21%	36.35	36.89	-0.82	683,875	36.89	35.42	37.17				nm	$1.6b				
easystockalterts	panl	-2.22%	36.35	36.89	-0.82	683875	36.89	35.42	37.17	63.58	17.29						-0.76	
eresearch-fidelity-com	panl	-2.21%	36.3500	36.8900	-0.8200	683,875	36.8900	35.4200	37.1700	63.5800	17.8600	45,362,000	nm	$1.67b				
finance-abc7-com	panl	-2.206%	36.35 usd	36.89	-0.8200	683,875	36.89	35.42	37.17	63.58	17.29	45,362,467						
finance-abc7chicago-com	panl	-2.206%	36.35 usd	36.89	-0.8200	683,875	36.89	35.42	37.17	63.58	17.29	45,362,467						
financial-content	panl	-2.206%	36.35 usd	36.89	-0.8200	683,875	36.89	35.42	37.17	63.58	17.29	45,362,467						
finapps-forbes-com	panl	-2.2%	$36.35	36.89	-0.82	683,875	36.89	35.42	37.17	63.58	17.86	45 mil		2 bil	0.0	0.00	-0.76	
finviz	panl	-2.21%	36.35			683,875			37.17	-42.83%	103.53%	45.36m		1.65b			-0.75	
fool	panl	-2.21%	$36.35	$36.89	-0.82	683,875	$36.89	$35.42	$37.17	$63.58	$17.86		0.00	$1.65b				
foxbusiness	panl		$36.35		-0.82	683,875			$37.17									
google-finance	panl	(-2.21%)	36.35	36.89	-0.82	683,875.00	36.89	35.42		63.58	17.86	45.36m		1.65b			-0.75	
howthemarketworks	panl	-2.206%	36.35	36.89	-0.82	679,802	36.89	35.42	37.17									
hpcwire	panl	-2.206%	36.35 usd	36.89	-0.8200	683,875	36.89	35.42	37.17	63.58	17.29	45,362,467						
insidestocks	panl	-2.21%	36.35	36.89	-0.82	683875	36.89	35.42										
investopedia	panl	-2.21 %	$36.35	36.89	-0.82				37.17									
investorguide	panl	-2.21%	36.35	36.65	-0.82		36.89	35.42		63.58	17.86			1.649b			-0.758	
marketintellisearch	panl	-2.21 %	$36.35	$36.65	-0.82	658.50k	$36.89	$35.42	$37.17			45.36m	0.00	1.69b	0.0 %		-0.75	
marketwatch	panl	-2.21%	$36.34	open: 36.89	-0.82	17,034	$36.89	$35.42	$37.17	$63.58	$17.86			$1.68b				
minyanville	panl	-2.206%	36.35 usd	36.89	-0.8200	683,875	36.89	35.42	37.17	63.58	17.29	45,362,467						
msn-money	panl	-2.21%	36.35	36.89	-0.82	683,875	36.89	35.42	37.17	63.58	17.86	45.36 mil	-47.83	1.69 bil			-0.75	
nasdaq-com	panl	2.21%	$ 36.35	$ 36.89	0.82	683,675	$ 36.89	$ 35.42	$ 37.17	$ 63.58	$ 17.86	45,362,000		$ 1,648,908,700			$ -0.76	
optimum	panl	-2.21%	36.35 ( 4:30 pm edt)	36.89	-0.82	683,875	36.89	35.42	37.17	63.58	17.29	45.36m		1.6b			-0.76	
paidcontent	panl	-2.206%	36.35 usd	36.89	-0.8200	683,875	36.89	35.42	37.17	63.58	17.29	45,362,467						
pc-quote	panl	-2.23%	36.34	36.89	-0.83	683,875	36.89	35.42	37.17	63.58	17.86	46,398,060	-48.90789	1,686,106,000				
personal-wealth-biz	panl	-2.21%	36.35	36.65	-0.82	683,875	36.89	35.42	37.17	63.58	17.86					0.00	-0.758	
predictwallstreet	panl	-2.21%	36.35		-0.82	683,875												
raymond-james	panl	-2.21	36.35	36.89	-0.82	683,875	36.89	35.42	36.35	63.58	17.86						-0.76	
renewable-energy-world	panl	-2.206%	36.35 usd	36.89	-0.8200	683,875	36.89	35.42	37.17	63.58	17.29	45,362,467						
screamingmedia	panl	-2.21%	$	open: 36.89	-0.82	17,034	$36.89	$35.42	$37.17	$63.58	$17.86			$1.68b				
scroli	panl	%	panl			0												
simple-stock-quotes	panl	-2.21%	last trade: 36.35		change: -0.820													
smartmoney	panl	(-2.21%)	36.35	$36.89	-0.82	683,875	$36.89	$35.42	$37.17	$63.58	$17.86			1,686,100	0.00%	$0.00		
stocknod	panl	-2.206%	36.35 usd	36.89	-0.8200	683,875	36.89	35.42	37.17	63.58	17.29	45,362,467						
stockpickr	panl	-2.21%	$36.35 -0.82 | -2.21%	36.89	-0.82	683.88k	36.89	35.42	37.17	63.58	17.86							
stocksmart	panl	.0 %	$44.96	31.14	0	66,937	47.57	44.96										
stocktwits	panl	-2.21%	36.35		-0.82													
streetinsider-com	panl	2.21%	36.35	$36.89	-0.82	683,875	$36.89	$35.42	$37.17	$63.58	$17.29						$-0.76	
thecramerreport	panl		37.17		0.00	0												
thestree	panl	-2.21%	$36.35	36.89	-0.82	683875	36.89	35.42	37.17	-63.58	17.86	4.5362467e7		1.672514158e9				
tickerspy	panl	-2.21%	$36.35	36.89	-0.82	683,875	36.89	35.42	37.17	63.58	17.86		-48.9	1.6b	0.00%	$0.00		
tmx-quotemedia	panl	-2.21%	36.350	36.890	-0.820	683,875	36.890	35.420	37.170	63.580	17.860	45,362,467		1,648,925,675			-0.76	
updown	panl	-2.21%	$36.35	$36.89	-$0.82	666,841	$36.89	$35.42	$37.17	$63.58	$17.86	45.36b		$1.68b			-0.76	
wallstreetsurvivor	panl	-2.21%	36.35	36.89	-0.82	679,802	36.89	35.42		63.58	18.75			$2b			-0.53	
yahoo-finance	panl	2.21%	36.35	36.65	0.82	683,875	36.89	35.42	37.17	63.58	17.86			1.65b			-0.76	
ycharts-com	panl	-2.21%	36.35		-0.82					60.43	17.29			1.62b	0.00%		-0.76	
zacks	panl	(-2.21%)	36.35		-0.82	vol.  683,875	36.89	35.42		63.58	17.29			1.69 b	0.00	0.00	-.53	
advfn	icog	-1.33	2.96	2.93	-0.04	248762	3.0	2.88										
barchart	icog	-1.33%	2.96	2.93	-0.04	248,762	3.00	2.88	3.00	3.26	1.20		2.50	$751.96 m			+0.01	
barrons	icog	1.33%	2.96	2.93	-0.04	248,762	3.00	2.88				243.48 million		$597.23 million	icog has not issued dividends in more than 1 year.			
bloomberg	icog	-1.333%	2.960	2.930	-0.040	248,762	3.000	2.880		3.26	1.20	200.413mil	8.222	751.966mil			0.360	
boston-com	icog	-1.333%	2.960 usd	2.930	-0.0400	248,762	3.000	2.880	3.000	3.260	1.200	200,412,660						
bostonmerchant	icog	-1.333%	2.960 usd	2.930	-0.0400	248,762	3.000	2.880	3.000	3.260	1.200	200,412,660						
business-insider	icog	-1.333%	2.960 usd	2.930	-0.0400	248,762	3.000	2.880	3.000	3.260	1.200	200,412,660						
chron	icog	-1.333%	2.960 usd	2.930	-0.0400	248,762	3.000	2.880	3.000	3.260	1.200	200,412,660						
cio-com	icog	-1.33%	2.960 usd	2.930	-0.0400	248,762	3.000	2.880	3.000	3.260	1.200	200,412,660	2.487	593m				
cnn-money	icog	-1.33%	2.96	2.93	-0.04	248,762	3.00	2.88	3.00				2.5	$593.2m				
easystockalterts	icog	-1.37%	2.96	2.93	-0.04	248762	3.00	2.88	3.00	3.26	1.20		2.49				1.19	
eresearch-fidelity-com	icog	-1.33%	2.9600	2.9300	-0.0400	248,762	3.0000	2.8800	3.0000	3.2600	1.2000	254,073,000	2.50	$762.22m				
finance-abc7-com	icog	-1.333%	2.960 usd	2.930	-0.0400	248,762	3.000	2.880	3.000	3.260	1.200	200,412,660						
finance-abc7chicago-com	icog	-1.333%	2.960 usd	2.930	-0.0400	248,762	3.000	2.880	3.000	3.260	1.200	200,412,660						
financial-content	icog	-1.333%	2.960 usd	2.930	-0.0400	248,762	3.000	2.880	3.000	3.260	1.200	200,412,660						
finapps-forbes-com	icog	-1.3%	$2.96	2.93	-0.04	248,762	3.00	2.88	3.00	3.26	1.20	254 mil	3.7	752 mil	0.0	0.00	0.80	
fool	icog	-1.33%	$2.96	$2.93	-0.04	235,138	$3.00	$2.88	$3.00	$3.26	$1.20		2.50	$752.06m				
foxbusiness	icog		$2.96		-0.04	248,762			$3.00									
google-finance	icog	(-1.33%)	2.96	2.93	-0.04	248,762.00	3.00	2.88		3.26	1.20	254.07m	2.49	752.06m			1.19	
howthemarketworks	icog	-1.333%	2.96	2.93	-0.04	213,806	3	2.88	3									
hpcwire	icog	-1.333%	2.960 usd	2.930	-0.0400	248,762	3.000	2.880	3.000	3.260	1.200	200,412,660						
insidestocks	icog	-1.33%	2.96	2.93	-0.04	248762	3.00	2.88										
investopedia	icog	-1.33 %	$2.96	2.93	-0.04				3.00									
investorguide	icog	-1.33%	2.96	2.93	-0.04		3.00	2.88		3.20	1.20		2.50	746.1m			1.201	
marketintellisearch	icog	-0.92 %	$19.48	$19.25	-0.18	6.20k	$19.80	$19.20	$19.66						%			
marketwatch	icog	-1.33%	$2.96	open: 2.93	-0.04	12,924	$3.00	$2.88	$3.00	$3.26	$1.20		2.49	$597.23m			1.19	
minyanville	icog	-1.333%	2.960 usd	2.930	-0.0400	248,762	3.000	2.880	3.000	3.260	1.200	200,412,660						
msn-money	icog	-1.33%	2.96	2.93	-0.04	248,762	3.00	2.88	3.00	3.26	1.20	254.07 mil	2.49	762.22 mil			1.19	
nasdaq-com	icog	1.33%	$ 2.96	$ 2.93	0.04	248,762	$ 3	$ 2.88	$ 3	$ 3.26	$ 1.20	200,413,000	2.49	$ 593,222,480			$ 1.19	
optimum	icog	-1.33%	2.96 ( 4:30 pm edt)	2.93	-0.04	248,762	3.00	2.88	3.00	3.26	1.20	200.41m	2.5	593.2m			1.19	
paidcontent	icog	-1.333%	2.960 usd	2.930	-0.0400	248,762	3.000	2.880	3.000	3.260	1.200	200,412,660						
pc-quote	icog	-1.33%	2.96	2.93	-0.04	248,762	3.0	2.88	3.0	3.26	1.20	203,121,284	2.52101	601,239,000				
personal-wealth-biz	icog	-1.33%	2.96	2.93	-0.04	248,762	3.00	2.88	3.00	3.20	1.20		2.50			0.00	1.201	
predictwallstreet	icog	-1.33%	2.93		-0.04	248,762												
raymond-james	icog	-1.33	2.96	2.93	-0.04	248,762	3.00	2.88	2.96	3.26	1.20		2.45				1.21	
renewable-energy-world	icog	-1.333%	2.960 usd	2.930	-0.0400	248,762	3.000	2.880	3.000	3.260	1.200	200,412,660						
screamingmedia	icog	-1.33%	$	open: 2.93	-0.04	12,924	$3.00	$2.88	$3.00	$3.26	$1.20		2.49	$597.23m			1.19	
scroli	icog	%	icog			0												
simple-stock-quotes	icog	-1.33%	last trade: 2.96		change: -0.040								p/e ratio: 2.5					
smartmoney	icog	(-1.33%)	2.96	$2.93	-0.04	248,762	$3.00	$2.88	$3.00	$3.26	$1.20			601,200	0.00%	$0.00		
stocknod	icog	-1.333%	2.960 usd	2.930	-0.0400	248,762	3.000	2.880	3.000	3.260	1.200	200,412,660						
stockpickr	icog	-1.33%	$2.96 -0.04 | -1.33%	2.93	-0.04	248.76k	3.00	2.88	3.00	3.26	1.20							
stocksmart	icog	.0 %	$2.795	1.53	0	23,224	2.94	2.79										
stocktwits	icog	-1.00%	2.97		-0.03													
streetinsider-com	icog	1.33%	2.96	$2.93	-0.04	248,762	$3.00	$2.88	$3.00	$3.26	$1.20		2.49				$1.19	
thecramerreport	icog		2.96	2.93	-0.04	248762	3.00	2.88										
thestree	icog	-1.33%	$2.96	2.93	-0.04	248762	3.0	2.88	3.0	-3.26	1.2	2.5407266e8		5.97229727e8				
tickerspy	icog	-1.33%	$2.96	2.93	-0.04	248,762	3.00	2.88	3.00	3.26	1.20		2.5	762.1m	0.00%	$0.00		
tmx-quotemedia	icog	-1.33%	2.960	2.930	-0.040	248,762	3.000	2.880	3.000	3.260	1.200	254,072,660	2.50	752,055,074			1.19	
updown	icog	-1.33%	$2.96	$2.93	-$0.04	234,938	$3.00	$2.88	$3.00	$3.26	$1.20	254.07b	2.49	$762m			1.20	
wallstreetsurvivor	icog	-1.33%	2.96	2.93	-0.04	213,806	3.00	2.88		3.26	1.20		2.50	$601m			-0.01	
yahoo-finance	icog	1.33%	2.96	2.93	0.04	248,762	3.00	2.88	3.00	3.26	1.20		2.46	746.06m			1.20	
ycharts-com	icog	-1.00%	2.97		-0.03					3.26	1.20		2.50	754.50m	0.00%		1.19	
zacks	icog	(-1.33%)	2.96		-0.04	vol.  248,762	3.00	2.88		3.26	1.20		2.52	762.22 m	0.00	0.00	1.19	
advfn	xom	0.07	82.42	81.58	0.06	18037282	82.53	81.465										
barchart	xom	+0.07%	82.42	81.58	+0.06	13,836,522	82.53	81.47	82.36	87.73	56.22		11.60	$408.69 b	2.3%	$1.88	+7.03	
barrons	xom	0.07%	82.42	81.58	+0.06	18.030m	82.53	81.465				4.90 billion		$401.97 billion	2.28%	$0.47		
bloomberg	xom	0.073%	82.420	81.580	0.060	18,039,582	82.530	81.465		88.23	57.60	4,926.086mil	11.727	406,106.500mil	2.171	0.470 regular cash	7.030	
boston-com	xom	+0.0729%	82.42 usd	81.58	+0.0600	18,039,582	82.53	81.47	82.36	88.23	17.00	4,926,085,717						
bostonmerchant	xom	+0.0729%	82.42 usd	81.58	+0.0600	18,039,582	82.53	81.47	82.36	88.23	17.00	4,926,085,717						
business-insider	xom	+0.0729%	82.42 usd	81.58	+0.0600	18,039,582	82.53	81.47	82.36	88.23	17.00	4,926,085,717						
chron	xom	+0.0729%	82.42 usd	81.58	+0.0600	18,039,582	82.53	81.47	82.36	88.23	17.00	4,926,085,717						
cio-com	xom	+0.07%	82.42 usd	81.58	+0.0600	18,039,582	82.53	81.47	82.36	88.23	17.00	4,926,085,717	11.72	406b	2.3	1.88		
cnn-money	xom	+0.07%	82.42	81.58	+0.06	18,039,882	82.53	81.47	82.36				11.7	$406.0b	2.28%			
easystockalterts	xom	0.07%	82.42	81.58	+0.06	17126177	82.53	81.47	82.36	88.23	17.00		11.72				7.03	
eresearch-fidelity-com	xom	0.07%	82.4200	81.5800	0.0600	18,037,182	82.5300	81.4650	82.3600	88.2300	57.6000	4,926,086,000	11.72	$405.71b	2.28%	$0.470000		
finance-abc7-com	xom	+0.0729%	82.42 usd	81.58	+0.0600	18,039,582	82.53	81.47	82.36	88.23	17.00	4,926,085,717						
finance-abc7chicago-com	xom	+0.0729%	82.42 usd	81.58	+0.0600	18,039,582	82.53	81.47	82.36	88.23	17.00	4,926,085,717						
financial-content	xom	+0.0729%	82.42 usd	81.58	+0.0600	18,039,582	82.53	81.47	82.36	88.23	17.00	4,926,085,717						
finapps-forbes-com	xom	0.1%	$82.42	81.58	0.06	18,039,782	82.53	81.46	82.36	88.23	57.60	4.93 bil	11.7	406 bil	2.3	1.88	7.03	
finviz	xom	0.07%	82.42			18,004,984			82.36	-6.06%	46.62%	4.93b	11.70	405.71b		1.88	7.04	
fool	xom	+0.07%	$82.42	$81.58	0.06	16,928,186	$82.53	$81.46	$82.36	$88.23	$57.60		11.60	$406.01b	2.50%	1.88		
foxbusiness	xom		$82.42		+0.06	17,056,545			$82.36									
google-finance	xom	(0.07%)	82.42	81.58	+0.06	18.04m	82.53	81.46		88.23	57.60	4.96b	11.72	408.69b	2.28	0.47	7.04	
howthemarketworks	xom	0.073%	82.42	81.58	0.06	17,093,989	82.53	81.465	82.36									
hpcwire	xom	+0.0729%	82.42 usd	81.58	+0.0600	18,039,882	82.53	81.47	82.36	88.23	17.00	4,926,085,717						
insidestocks	xom	+0.18%	82.51	81.58	+0.15	11369809	82.53	81.47					price earnings ratio: 11.74					
investopedia	xom	+0.20 %	$82.53	81.58	+0.17				82.36									
investorguide	xom	+0.07%	82.42	81.58	+0.06		82.4478			88.23	57.60		11.73	406.0b			7.022	
marketintellisearch	xom	0.05 %	$82.40	$81.58	0.04	17940.90k	$82.53	$81.46	$82.36			4926.09m	11.70	405.71b	2.28 %		7.04	
marketwatch	xom	+0.07%	$82.51	open: 81.58	+0.06	231,294	$82.53	$81.47	$82.36	$88.23	$57.60		26.20	$401.97b	2.28%	0.47	3.15	
minyanville	xom	+0.0729%	82.42 usd	81.58	+0.0600	18,039,582	82.53	81.47	82.36	88.23	17.00	4,926,085,717						
msn-money	xom	+0.07%	82.42	81.58	+0.06	18.04 mil	82.53	81.47	82.36	88.23	57.60	4.93 bil	11.72	405.71 bil	2.28%	1.88	7.04	
nasdaq-com	xom	0.15%	$ 82.48		0.12	16,575,096	$ 82.53	$ 81.465	$ 82.36	$ 88.23	$ 57.60	4,926,000,000	11.73	$ 406,296,480,000	2.28 %	$1.880000	$ 7.03	
optimum	xom	+0.17%	82.50 ( 3:55 pm edt)	81.58	+0.14	15,525,021	82.53	81.47	82.36	88.23	17.00	4.93b	11.7	406.4b	2.28	1.88	7.03	
paidcontent	xom	+0.0729%	82.42 usd	81.58	+0.0600	18,039,582	82.53	81.47	82.36	88.23	17.00	4,926,085,717						
pc-quote	xom	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	xom	+0.07%	82.42	81.58		18,097,924	82.53	81.465	82.36	88.23	57.60		11.73		2.17	1.79	7.022	
predictwallstreet	xom	+0.97%	82.36		+0.79	18,379,424												
raymond-james	xom	0.07	82.42	81.58	0.06	17,894,313	82.53	81.47	82.42	88.23	57.60		11.69				7.05	
renewable-energy-world	xom	+0.0729%	82.42 usd	81.58	+0.0600	18,039,582	82.53	81.47	82.36	88.23	17.00	4,926,085,717						
screamingmedia	xom	+0.07%	$	open: 81.58	+0.06	229,045	$82.53	$81.47	$82.36	$88.23	$57.60		26.20	$401.82b	2.28%	0.47	3.15	
scroli	xom	0.07%	xom 82.42	81.58	0.06	15,199,569	82.53	81.46	82.36	88.23	57.60		11.72				7.04	
simple-stock-quotes	xom	+0.07%	last trade: 82.42		change: 0.060								p/e ratio: 11.73					
smartmoney	xom	(0.07%)	82.42	$81.58	0.06	18,037,282	$82.53	$81.46	$82.36	$88.23	$57.60			405,712,400	2.28%	$0.47		
stocknod	xom	+0.0729%	82.42 usd	81.58	+0.0600	18,039,582	82.53	81.47	82.36	88.23	17.00	4,926,085,717						
stockpickr	xom	0.10%	$82.44 0.08 | 0.10%	81.60	0.08	16.76m	82.53	81.46	82.36	88.23	57.60							
stocksmart	xom	.0 %	$82.06	73.25	0	1,406,886	83.63	81.77										
stocktwits	xom	0.09%	82.43		+0.07													
streetinsider-com	xom	0.07%	82.42	$81.58	+0.06	17,126,177	$82.53	$81.47	$82.36	$88.23	$17.00		11.72				$7.03	
thecramerreport	xom		82.42	81.58	+0.06	18005084	82.53	81.465										
thestree	xom	0.1%	$82.44	81.6	0.08	16760843	82.53	81.46	82.36	-88.23	57.6	4.926085717e9		4.01820811936e11				
tickerspy	xom	0.07%	$82.42	81.58	+0.06	16,965,898	82.53	81.47	82.36	88.23	57.60		11.7	405.7b	2.28%	$0.47		
tmx-quotemedia	xom	0.07%	82.420	81.580	0.060	18,132,522	82.530	81.465	82.360	88.230	57.600	4,926,085,717	11.70	406,007,984,795	2.283	0.470 usd	7.03	
updown	xom	0.07%	$82.42	$81.58	$0.06	18,039,331	$82.53	$81.47	$82.36	$88.23	$57.60	4926.08b	11.70	$405.71b			7.04	
wallstreetsurvivor	xom	0.07%	82.42	81.58	0.06	17,093,989	82.53	81.47		88.23	58.05		11.70	$406b	2.30%	1.74 -	6.22	
yahoo-finance	xom	0.07%	82.42	81.58	0.06	18,005,083	82.53	81.46	82.36	88.23	57.60		11.74	406.01b	2.30%	1.88	7.02	
ycharts-com	xom	+0.08%	82.43		+0.07					88.23	57.26		11.73	408.74b	2.30%		7.03	
zacks	xom	(0.07%)	82.42		0.06	vol.  18,039,582	82.53	81.47		88.23	57.26		11.72	405.71 b	2.28	1.88	7.03	
advfn	jbht	-0.98	48.62	48.67	-0.48	418183	48.78	48.36										
barchart	jbht	-0.98%	48.62	48.67	-0.48	418,183	48.78	48.36	49.10	49.12	31.76		28.89	$5.90 b	1.08%	$0.52	+1.67	
barrons	jbht	0.98%	48.62	48.67	-0.48	418,183	48.78	48.36				127.77 million		$5.80 billion	1.07%	$0.13		
bloomberg	jbht	-0.978%	48.620	48.670	-0.480	418,183	48.780	48.360		49.12	32.05	120.234mil	28.769	5,845.756mil	1.028	0.130 regular cash	1.690	
boston-com	jbht	-0.9776%	48.62 usd	48.67	-0.4800	418,183	48.78	48.36	49.10	49.12	32.03	120,233,567						
bostonmerchant	jbht	-0.9776%	48.62 usd	48.67	-0.4800	418,183	48.78	48.36	49.10	49.12	32.03	120,233,567						
business-insider	jbht	-0.9776%	48.62 usd	48.67	-0.4800	418,183	48.78	48.36	49.10	49.12	32.03	120,233,567						
chron	jbht	-0.9776%	48.62 usd	48.67	-0.4800	418,183	48.78	48.36	49.10	49.12	32.03	120,233,567						
cio-com	jbht	-0.98%	48.62 usd	48.67	-0.4800	418,183	48.78	48.36	49.10	49.12	32.03	120,233,567	29.11	6b	1.1	0.52		
cnn-money	jbht	-0.98%	48.62	48.67	-0.48	418,183	48.78	48.36	49.10				29.1	$5.8b	1.07%			
easystockalterts	jbht	-0.99%	48.62	48.67	-0.48	418183	48.78	48.36	49.10	49.12	32.05		29.11				1.67	
eresearch-fidelity-com	jbht	-0.98%	48.6200	48.6700	-0.4800	418,183	48.7800	48.3600	49.1000	49.1200	32.0500	120,234,000	29.40	$5.90b	1.06%	$0.130000		
finance-abc7-com	jbht	-0.9776%	48.62 usd	48.67	-0.4800	418,183	48.78	48.36	49.10	49.12	32.03	120,233,567						
finance-abc7chicago-com	jbht	-0.9776%	48.62 usd	48.67	-0.4800	418,183	48.78	48.36	49.10	49.12	32.03	120,233,567						
financial-content	jbht	-0.9776%	48.62 usd	48.67	-0.4800	418,183	48.78	48.36	49.10	49.12	32.03	120,233,567						
finapps-forbes-com	jbht	-1.0%	$48.62	48.67	-0.48	418,183	48.78	48.36	49.10	49.12	32.05	120 mil	29.1	6 bil	1.1	0.52	1.67	
finviz	jbht	-0.98%	48.62			418,183			49.10	-1.02%	53.11%	120.23m	28.94	5.85b		0.52	1.68	
fool	jbht	-0.98%	$48.62	$48.67	-0.48	417,348	$48.78	$48.36	$49.10	$49.12	$32.05		28.50	$5.85b	1.40%	0.52		
foxbusiness	jbht		$48.62		-0.48	418,183			$49.10									
google-finance	jbht	(-0.98%)	48.62	48.67	-0.48	418,183.00	48.78	48.36		49.12	32.05	121.35m	28.92	5.90b	1.07	0.13	1.68	
howthemarketworks	jbht	-0.978%	48.62	48.67	-0.48	416,146	48.78	48.36	49.1									
hpcwire	jbht	-0.9776%	48.62 usd	48.67	-0.4800	418,183	48.78	48.36	49.10	49.12	32.03	120,233,567						
insidestocks	jbht	-0.98%	48.62	48.67	-0.48	418183	48.78	48.36					price earnings ratio: 28.77					
investopedia	jbht	-0.98 %	$48.62	48.67	-0.48				49.10									
investorguide	jbht	-0.98%	48.62	48.51	-0.48		48.78	48.36		49.12	32.05		29.35	5.846b			1.673	
marketintellisearch	jbht	-0.98 %	$48.62	$48.51	-0.48	410.20k	$48.75	$48.36	$49.10			120.23m	29.23	5.90b	1.06 %		1.68	
marketwatch	jbht	-0.98%	$48.63	open: 48.67	-0.48	1,319	$48.78	$48.36	$49.10	$49.12	$32.05		28.40	$5.80b	1.07%	0.13	1.71	
minyanville	jbht	-0.9776%	48.62 usd	48.67	-0.4800	418,183	48.78	48.36	49.10	49.12	32.03	120,233,567						
msn-money	jbht	-0.98%	48.62	48.67	-0.48	418,183	48.78	48.36	49.10	49.12	32.05	120.23 mil	29.11	5.9 bil	1.06%	0.52	1.68	
nasdaq-com	jbht	0.98%	$ 48.62	$ 48.67	0.48	418,183	$ 48.78	$ 48.36	$ 49.10	$ 49.12	$ 32.05	120,234,000	29.11	$ 5,845,777,080	1.06 %	$0.520000	$ 1.67	
optimum	jbht	-0.98%	48.62 ( 4:30 pm edt)	48.67	-0.48	418,183	48.78	48.36	49.10	49.12	32.05	120.23m	29.1	5.8b	1.07	0.52	1.67	
paidcontent	jbht	-0.9776%	48.62 usd	48.67	-0.4800	418,183	48.78	48.36	49.10	49.12	32.03	120,233,567						
pc-quote	jbht	-0.98%	48.62	48.67	-0.48	418,183	48.78	48.36	49.1	49.12	32.05	121,421,006	29.4012	5,903,489,000		0.13		
personal-wealth-biz	jbht	-0.98%	48.62	48.51	-0.48	418,183	48.78	48.36	49.10	49.12	32.05		29.35		1.02	0.50	1.673	
predictwallstreet	jbht	-0.98%	48.62		-0.48	418,183												
raymond-james	jbht	-0.98	48.62	48.67	-0.48	418,183	48.78	48.36	48.62	49.12	32.05		28.43				1.71	
renewable-energy-world	jbht	-0.9776%	48.62 usd	48.67	-0.4800	418,183	48.78	48.36	49.10	49.12	32.03	120,233,567						
screamingmedia	jbht	-0.98%	$	open: 48.67	-0.48	1,319	$48.78	$48.36	$49.10	$49.12	$32.05		28.40	$5.80b	1.07%	0.13	1.71	
scroli	jbht	%	jbht			0												
simple-stock-quotes	jbht	-0.98%	last trade: 48.62		change: -0.480								p/e ratio: 29.35					
smartmoney	jbht	(-0.98%)	48.62	$48.67	-0.48	418,183	$48.78	$48.36	$49.10	$49.12	$32.05			5,903,500	1.06%	$0.13		
stocknod	jbht	-0.9776%	48.62 usd	48.67	-0.4800	418,183	48.78	48.36	49.10	49.12	32.03	120,233,567						
stockpickr	jbht	-0.98%	$48.62 -0.48 | -0.98%	48.67	-0.48	418.18k	48.78	48.36	49.10	49.12	32.05							
stocksmart	jbht	.0 %	$44.12	40.81	0	181,033	45.98	44.12										
stocktwits	jbht	-0.98%	48.62		-0.48													
streetinsider-com	jbht	0.98%	48.62	$48.67	-0.48	418,183	$48.78	$48.36	$49.10	$49.12	$32.05		29.11				$1.67	
thecramerreport	jbht		48.62	48.51	-0.48	418183	48.78	48.36										
thestree	jbht	-0.98%	$48.62	48.67	-0.48	418183	48.78	48.36	49.1	-49.12	32.05	1.20233567e8		5.801269608e9				
tickerspy	jbht	-0.98%	$48.62	48.67	-0.48	418,183	48.78	48.36	49.10	49.12	32.05		29.4	5.9b	1.06%	$0.13		
tmx-quotemedia	jbht	-0.98%	48.620	48.670	-0.480	418,183	48.780	48.360	49.100	49.120	32.050	120,233,567	29.40	5,845,756,028	1.059	0.130 usd	1.67	
updown	jbht	-0.98%	$48.62	$48.67	-$0.48	416,283	$48.78	$48.36	$49.10	$49.12	$32.05	120.23b	28.49	$5.90b			1.72	
wallstreetsurvivor	jbht	-0.98%	48.62	48.67	-0.48	416,146	48.78	48.36		49.12	32.05		29.40	$6b	1.10%	0.48 -	1.56	
yahoo-finance	jbht	0.98%	48.62	48.51	0.48	418,183	48.78	48.36	49.10	49.12	32.05		29.06	5.85b	1.10%	0.52	1.67	
ycharts-com	jbht	-0.98%	48.62		-0.48					49.12	32.05		29.11	5.90b	1.21%		1.67	
zacks	jbht	(-0.98%)	48.62		-0.48	vol.  418,183	48.78	48.36		49.12	32.05		29.4	5.90 b	1.06	0.52	1.67	
advfn	crrc	4.59	11.61	10.92	0.51	30081	11.74	10.92										
barchart	crrc	+4.59%	11.61	11.07	+0.51	30,081	11.74	10.92	11.10	15.92	10.41		16.46	$140.25 m	7.62%	$0.84	-0.02	
barrons	crrc	4.59%	11.61	10.92	+0.51	30,081	11.74	10.92				11.94 million		$133.44 million	7.24%	$0.21		
bloomberg	crrc	4.595%	11.610	10.920	0.510	30,081	11.740	10.920		16.89	10.41	12.098mil	19.350	140.463mil	7.235	0.210 regular cash	0.600	
boston-com	crrc	+4.595%	11.61 usd	10.92	+0.5100	30,081	11.74	10.92	11.10	16.89	10.41	12,098,479						
bostonmerchant	crrc	+4.595%	11.61 usd	10.92	+0.5100	30,081	11.74	10.92	11.10	16.89	10.41	12,098,479						
business-insider	crrc	+4.595%	11.61 usd	10.92	+0.5100	30,081	11.74	10.92	11.10	16.89	10.41	12,098,479						
chron	crrc	+4.595%	11.61 usd	10.92	+0.5100	30,081	11.74	10.92	11.10	16.89	10.41	12,098,479						
cio-com	crrc	+4.59%	11.61 usd	10.92	+0.5100	30,081	11.74	10.92	11.10	16.89	10.41	12,098,479		140m	7.6	0.84		
cnn-money	crrc	+4.59%	11.61	10.92	+0.51	29,213	11.74	10.92	11.10				nm	$140.5m	7.24%			
easystockalterts	crrc	4.67%	11.61	10.92	+0.51	30081	11.74	10.92	11.10	16.89	10.41						-0.01	
eresearch-fidelity-com	crrc	4.59%	11.6100	10.9200	0.5100	30,081	11.7400	10.9200	11.1000	16.8900	10.4100	12,098,000	nm	$134.29m	7.57%	$0.210000		
finance-abc7-com	crrc	+4.595%	11.61 usd	10.92	+0.5100	30,081	11.74	10.92	11.10	16.89	10.41	12,098,479						
finance-abc7chicago-com	crrc	+4.595%	11.61 usd	10.92	+0.5100	30,081	11.74	10.92	11.10	16.89	10.41	12,098,479						
financial-content	crrc	+4.595%	11.61 usd	10.92	+0.5100	30,081	11.74	10.92	11.10	16.89	10.41	12,098,479						
finapps-forbes-com	crrc	4.6%	$11.61	10.92	0.51	30,081	11.74	10.92	11.10	16.89	10.41	12 mil		140 mil	7.2	0.84		
finviz	crrc	4.59%	11.61			30,081			11.10	-27.07%	11.53%	12.10m		140.48m		0.84	-0.02	
fool	crrc	+4.59%	$11.61	$10.92	0.51	29,213	$11.74	$10.92	$11.10	$16.89	$10.41		0.00	$140.46m	6.10%	0.84		
foxbusiness	crrc		$11.61		+0.51	30,081			$11.10									
google-finance	crrc	(4.59%)	11.61	10.92	+0.51	30,081.00	11.74	10.92		16.89	10.41	12.08m		140.25m	7.24	0.21	-0.02	
howthemarketworks	crrc	4.595%	11.61	10.92	0.51	29,213	11.74	10.92	11.1									
hpcwire	crrc	+4.595%	11.61 usd	10.92	+0.5100	30,081	11.74	10.92	11.10	16.89	10.41	12,098,479						
insidestocks	crrc	+4.59%	11.61	11.07	+0.51	30081	11.74	10.92										
investopedia	crrc	+4.59 %	$11.61	10.92	+0.51				11.10									
investorguide	crrc	+4.59%	11.61	11.07	+0.51		11.74	10.92		16.89	11.00			140.5m			-0.01	
marketintellisearch	crrc	4.59 %	$11.61	$11.07	0.51	30.30k	$11.74	$10.92	$11.10			12.10m	0.00	0.13b	7.57 %		-0.02	
marketwatch	crrc	+4.59%	$11.61	open: 10.92	+0.51	968	$11.74	$10.92	$11.10	$16.89	$10.41			$133.44m	7.24%	0.21		
minyanville	crrc	+4.595%	11.61 usd	10.92	+0.5100	30,081	11.74	10.92	11.10	16.89	10.41	12,098,479						
msn-money	crrc	+4.59%	11.61	10.92	+0.51	30,081	11.74	10.92	11.10	16.89	10.41	12.10 mil	-1,161.00	134.29 mil	7.57%	0.84	-0.02	
nasdaq-com	crrc	4.59%	$ 11.61	$ 10.92	0.51	30,081	$ 11.74	$ 10.92	$ 11.10	$ 16.89	$ 10.41	12,098,000		$ 140,457,780	7.57 %	$0.840000	$ -0.02	
optimum	crrc	+4.59%	11.61 ( 4:30 pm edt)	10.92	+0.51	30,081	11.74	10.92	11.10	16.89	10.41	12.10m		140.5m	7.24	0.84	-0.01	
paidcontent	crrc	+4.595%	11.61 usd	10.92	+0.5100	30,081	11.74	10.92	11.10	16.89	10.41	12,098,479						
pc-quote	crrc	4.59%	11.61	10.92	0.51	30,081	11.74	10.92	11.1	16.89	10.41	11,566,563	-1110.0	134,288,000		0.21		
personal-wealth-biz	crrc	+4.59%	11.61	11.07		30,081	11.74	10.92	11.10	16.89	11.00				7.57	0.84	-0.01	
predictwallstreet	crrc	+4.59%	11.61		+0.51	30,081												
raymond-james	crrc	4.59	11.61	10.92	0.51	30,081	11.74	10.92	11.61	16.89	10.41						-0.02	
renewable-energy-world	crrc	+4.595%	11.61 usd	10.92	+0.5100	30,081	11.74	10.92	11.10	16.89	10.41	12,098,479						
screamingmedia	crrc	+4.59%	$	open: 10.92	+0.51	968	$11.74	$10.92	$11.10	$16.89	$10.41			$133.44m	7.24%	0.21		
scroli	crrc	%	crrc			0												
simple-stock-quotes	crrc	+4.59%	last trade: 11.61		change: 0.510													
smartmoney	crrc	(4.59%)	11.61	$10.92	0.51	30,081	$11.74	$10.92	$11.10	$16.89	$10.41			134,300	7.57%	$0.21		
stocknod	crrc	+4.595%	11.61 usd	10.92	+0.5100	30,081	11.74	10.92	11.10	16.89	10.41	12,098,479						
stockpickr	crrc	4.59%	$11.61 0.51 | 4.59%	10.92	0.51	30.08k	11.74	10.92	11.10	16.89	10.41							
stocksmart	crrc	.0 %	$11.02	15.56	0	3,358	11.32	10.87										
stocktwits	crrc	4.59%	11.61		+0.51													
streetinsider-com	crrc	4.59%	11.61	$10.92	+0.51	30,081	$11.74	$10.92	$11.10	$16.89	$10.41						$-0.01	
thecramerreport	crrc		11.61	11.07	+0.51	30081	11.74	10.92										
thestree	crrc	4.59%	$11.61	10.92	0.51	30081	11.74	10.92	11.1	-16.89	10.41	1.2098479e7		1.33446223e8				
tickerspy	crrc	4.59%	$11.61	10.92	+0.51	30,081	11.74	10.92	11.10	16.89	10.41		-1110.0	134.2m	7.57%	$0.21		
tmx-quotemedia	crrc	4.59%	11.610	10.920	0.510	30,081	11.740	10.920	11.100	16.890	10.410	12,098,479		140,463,341	7.568	0.210 usd	-0.01	
updown	crrc	4.59%	$11.61	$10.92	$0.51	29,113	$11.74	$10.92	$11.10	$16.89	$10.41	12.09b		$134m			-0.02	
wallstreetsurvivor	crrc	4.59%	11.61	10.92	0.51	29,213	11.74	10.92		16.89	10.41			$134m	7.60%	0.84 -	0.60	
yahoo-finance	crrc	4.59%	11.61	11.07	0.51	30,081	11.74	10.92	11.10	16.89	10.41			140.46m	7.60%	0.84	-0.01	
ycharts-com	crrc	+4.59%	11.61		+0.51					16.89	10.41			140.25m	7.17%		-0.01	
zacks	crrc	(4.59%)	11.61		0.51	vol.  30,081	11.74	10.92		16.89	10.41		16.57	134.29 m	7.57	0.84	.67	
advfn	lamr	-2.86	27.54	27.67	-0.81	504106	27.83	27.37										
barchart	lamr	-2.86%	27.54	27.83	-0.81	504,106	27.83	27.37	28.35	41.88	24.72		0.00	$2.55 b			-0.31	
barrons	lamr	2.86%	27.54	27.67	-0.81	504,106	27.83	27.37				92.26 million		$2.62 billion	lamr has not issued dividends in more than 1 year.	$3.25		
bloomberg	lamr	-2.857%	27.540	27.670	-0.810	504,106	27.830	27.370		41.88	24.72	77.709mil		2,556.557mil		3.250 special cash	-0.270	
boston-com	lamr	-2.857%	27.54 usd	27.67	-0.8100	504,106	27.83	27.37	28.35	41.88	24.18	77,708,875						
bostonmerchant	lamr	-2.857%	27.54 usd	27.67	-0.8100	504,106	27.83	27.37	28.35	41.88	24.18	77,708,875						
business-insider	lamr	-2.857%	27.54 usd	27.67	-0.8100	504,106	27.83	27.37	28.35	41.88	24.18	77,708,875						
chron	lamr	-2.857%	27.54 usd	27.67	-0.8100	504,106	27.83	27.37	28.35	41.88	24.18	77,708,875						
cio-com	lamr	-2.86%	27.54 usd	27.67	-0.8100	504,106	27.83	27.37	28.35	41.88	24.18	77,708,875		2b				
cnn-money	lamr	-2.86%	27.54	27.67	-0.81	504,106	27.83	27.37	28.35				nm	$2.1b				
easystockalterts	lamr	-2.93%	27.54	27.67	-0.81	504106	27.83	27.37	28.35	41.88	24.30						-0.31	
eresearch-fidelity-com	lamr	-2.86%	27.5400	27.6700	-0.8100	504,106	27.8300	27.3700	28.3500	41.8800	24.7200	92,832,000	nm	$2.63b				
finance-abc7-com	lamr	-2.857%	27.54 usd	27.67	-0.8100	504,106	27.83	27.37	28.35	41.88	24.18	77,708,875						
finance-abc7chicago-com	lamr	-2.857%	27.54 usd	27.67	-0.8100	504,106	27.83	27.37	28.35	41.88	24.18	77,708,875						
financial-content	lamr	-2.857%	27.54 usd	27.67	-0.8100	504,106	27.83	27.37	28.35	41.88	24.18	77,708,875						
finapps-forbes-com	lamr	-2.9%	$27.54	27.67	-0.81	504,106	27.83	27.37	28.35	41.88	24.72	78 mil		2 bil	0.0	0.00	-0.31	
finviz	lamr	-2.86%	27.54			504,106			28.35	-34.24%	11.41%	92.83m		2.56b			-0.31	
fool	lamr	-2.86%	$27.54	$27.67	-0.81	504,106	$27.83	$27.37	$28.35	$41.88	$24.72		0.00	$2.56b				
foxbusiness	lamr		$27.54		-0.81	504,106			$28.35									
google-finance	lamr	(-2.86%)	27.54	27.67	-0.81	504,106.00	27.83	27.37		41.88	24.72	92.83m		2.56b			-0.31	
howthemarketworks	lamr	-2.857%	27.54	27.67	-0.81	503,358	27.83	27.37	28.35									
hpcwire	lamr	-2.857%	27.54 usd	27.67	-0.8100	504,106	27.83	27.37	28.35	41.88	24.18	77,708,875						
insidestocks	lamr	-2.86%	27.54	27.83	-0.81	504106	27.83	27.37										
investopedia	lamr	-2.86 %	$27.54	27.67	-0.81				28.35									
investorguide	lamr	-2.86%	27.54	27.67	-0.81		27.83	27.37		41.88	24.72			2.557b			-0.311	
marketintellisearch	lamr	-2.86 %	$27.54	$27.67	-0.81	500.40k	$27.67	$27.37	$28.35			92.83m	0.00	2.63b	0.0 %		-0.31	
marketwatch	lamr	-2.86%	$27.54	open: 27.67	-0.81	613	$27.83	$27.37	$28.35	$41.88	$24.72			$2.62b				
minyanville	lamr	-2.857%	27.54 usd	27.67	-0.8100	504,106	27.83	27.37	28.35	41.88	24.18	77,708,875						
msn-money	lamr	-2.86%	27.54	27.67	-0.81	504,106	27.83	27.37	28.35	41.88	24.72	92.83 mil	-88.84	2.63 bil			-0.31	
nasdaq-com	lamr	2.86%	$ 27.54	$ 27.67	0.81	504,106	$ 27.83	$ 27.37	$ 28.35	$ 41.88	$ 24.72	77,709,000		$ 2,140,105,860			$ -0.31	
optimum	lamr	-2.86%	27.54 ( 4:30 pm edt)	27.67	-0.81	504,106	27.83	27.37	28.35	41.88	24.30	77.71m		2.1b			-0.31	
paidcontent	lamr	-2.857%	27.54 usd	27.67	-0.8100	504,106	27.83	27.37	28.35	41.88	24.18	77,708,875						
pc-quote	lamr	-2.86%	27.54	27.67	-0.81	504,106	27.83	27.37	28.35	41.88	24.72	79,994,564	-91.45161	2,203,050,000		3.25		
personal-wealth-biz	lamr	-2.86%	27.54	27.67	-0.81	504,106	27.83	27.37	28.35	41.88	24.72					0.00	-0.311	
predictwallstreet	lamr	-2.86%	27.54		-0.81	504,106												
raymond-james	lamr	-2.86	27.54	27.67	-0.81	504,106	27.83	27.37	27.54	41.88	24.72						-0.31	
renewable-energy-world	lamr	-2.857%	27.54 usd	27.67	-0.8100	504,106	27.83	27.37	28.35	41.88	24.18	77,708,875						
screamingmedia	lamr	-2.86%	$	open: 27.67	-0.81	613	$27.83	$27.37	$28.35	$41.88	$24.72			$2.62b				
scroli	lamr	%	lamr			0												
simple-stock-quotes	lamr	-2.86%	last trade: 27.54		change: -0.810													
smartmoney	lamr	(-2.86%)	27.54	$27.67	-0.81	504,106	$27.83	$27.37	$28.35	$41.88	$24.72			2,203,000	0.00%	$3.25		
stocknod	lamr	-2.857%	27.54 usd	27.67	-0.8100	504,106	27.83	27.37	28.35	41.88	24.18	77,708,875						
stockpickr	lamr	-2.86%	$27.54 -0.81 | -2.86%	27.67	-0.81	504.11k	27.83	27.37	28.35	41.88	24.72							
stocksmart	lamr	.0 %	$28.325	39.27	0	103,710	29.52	28.185										
stocktwits	lamr	-2.82%	27.55		-0.80													
streetinsider-com	lamr	2.86%	27.54	$27.67	-0.81	504,106	$27.83	$27.37	$28.35	$41.88	$24.30						$-0.31	
thecramerreport	lamr		27.54	27.67	-0.81	504106	27.83	27.37										
thestree	lamr	-2.86%	$27.54	27.67	-0.81	504106	27.83	27.37	28.35	-41.88	24.72	9.283174e7		2.156421281e9				
tickerspy	lamr	-2.86%	$27.54	27.67	-0.81	504,106	27.83	27.37	28.35	41.88	24.72		-91.5	2.6b	0.00%	$3.25		
tmx-quotemedia	lamr	-2.86%	27.540	27.670	-0.810	504,106	27.830	27.370	28.350	41.880	24.720	92,831,740		2,556,586,120			-0.31	
updown	lamr	-2.86%	$27.54	$27.67	-$0.81	502,998	$27.83	$27.37	$28.35	$41.88	$24.72	92.83b		$2.63b			-0.31	
wallstreetsurvivor	lamr	-2.86%	27.54	27.67	-0.81	503,358	27.83	27.37		41.88	25.55			$2b			-0.44	
yahoo-finance	lamr	2.86%	27.54	27.67	0.81	504,106	27.83	27.37	28.35	41.88	24.72			2.56b			-0.31	
ycharts-com	lamr	-2.82%	27.55		-0.80					41.88	24.30			2.55b	0.00%		-0.31	
zacks	lamr	(-2.86%)	27.54		-0.81	vol.  504,106	27.83	27.37		41.88	24.30			2.63 b	0.00	0.00	-.19	
advfn	fcnca	-2.04	187.36	185.09	-3.9	17975	190.95	185.05										
barchart	fcnca	-2.04%	187.36	185.09	-3.90	17,975	190.95	185.05	191.26	207.89	164.30		13.27	$1.96 b	0.63%	$1.20	+14.29	
barrons	fcnca	2.04%	187.36	185.09	-3.90	17,975	190.95	185.05				10.43 million		$1.97 billion	0.64%	$0.3		
bloomberg	fcnca	-2.039%	187.360	185.090	-3.900	17,975	190.950	185.050		208.55	165.36	8.757mil	18.015	1,956.073mil	0.640	0.300 regular cash	10.400	
boston-com	fcnca	-2.039%	187.36 usd	185.09	-3.900	17,975	190.95	185.05	191.26	208.55	165.36	8,756,778						
bostonmerchant	fcnca	-2.039%	187.36 usd	185.09	-3.900	17,975	190.95	185.05	191.26	208.55	165.36	8,756,778						
business-insider	fcnca	-2.039%	187.36 usd	185.09	-3.900	17,975	190.95	185.05	191.26	208.55	165.36	8,756,778						
chron	fcnca	-2.039%	187.36 usd	185.09	-3.900	17,975	190.95	185.05	191.26	208.55	165.36	8,756,778						
cio-com	fcnca	-2.04%	187.36 usd	185.09	-3.900	17,975	190.95	185.05	191.26	208.55	165.36	8,756,778	13.11	2b	0.6	1.2		
cnn-money	fcnca	-2.04%	187.36	185.09	-3.90	17,975	190.95	185.05	191.26				13.1	$1.6b	0.64%			
easystockalterts	fcnca	-2.11%	187.36	185.09	-3.90	17975	190.95	185.05	191.26	208.55	165.36		13.11				14.29	
eresearch-fidelity-com	fcnca	-2.04%	187.3600	185.0900	-3.9000	17,975	190.9500	185.0500	191.2600	208.5500	165.3610	8,757,000	13.20	$1.67b	0.63%	$0.300000		
finance-abc7-com	fcnca	-2.039%	187.36 usd	185.09	-3.900	17,975	190.95	185.05	191.26	208.55	165.36	8,756,778						
finance-abc7chicago-com	fcnca	-2.039%	187.36 usd	185.09	-3.900	17,975	190.95	185.05	191.26	208.55	165.36	8,756,778						
financial-content	fcnca	-2.039%	187.36 usd	185.09	-3.900	17,975	190.95	185.05	191.26	208.55	165.36	8,756,778						
finapps-forbes-com	fcnca	-2.0%	$187.36	185.09	-3.90	17,975	190.95	185.05	191.26	208.55	165.36	9 mil		2 bil	0.6	1.20		
finviz	fcnca	-2.04%	187.36			17,975			191.26	-9.87%	14.04%	10.43m	13.11	1.95b		1.20	14.29	
fool	fcnca	-2.04%	$187.36	$185.09	-3.90	17,975	$190.95	$185.05	$191.26	$208.55	$165.36		13.10	$1.95b	0.70%	1.20		
foxbusiness	fcnca		$187.36		-3.90	17,975			$191.26									
google-finance	fcnca	(-2.04%)	187.36	185.09	-3.90	17,975.00	190.95	185.05		208.55	165.36	10.43m	13.11	1.95b	0.64	0.30	14.29	
howthemarketworks	fcnca	-2.039%	187.36	185.09	-3.9	17,736	190.95	185.05	191.26									
hpcwire	fcnca	-2.039%	187.36 usd	185.09	-3.900	17,975	190.95	185.05	191.26	208.55	165.36	8,756,778						
insidestocks	fcnca	-2.04%	187.36	185.09	-3.90	17975	190.95	185.05										
investopedia	fcnca	-2.04 %	$187.36	185.09	-3.90				191.26									
investorguide	fcnca	-2.04%	187.36	189.78	-3.90		190.95	185.05		208.55	165.36		13.38	1.955b			14.29	
marketintellisearch	fcnca	-2.04 %	$187.36	$189.78	-3.90	17.10k	$190.95	$185.05	$191.26			10.43m	13.38	1.99b	0.63 %		14.29	
marketwatch	fcnca	-2.04%	$187.36	open: 185.09	-3.90	239	$190.95	$185.05	$191.26	$208.55	$165.36		13.11	$1.97b	0.64%	0.30	14.29	
minyanville	fcnca	-2.039%	187.36 usd	185.09	-3.900	17,975	190.95	185.05	191.26	208.55	165.36	8,756,778						
msn-money	fcnca	-2.04%	187.36	185.09	-3.90	17,975	190.95	185.05	191.26	208.55	165.36	10.43 mil	13.11	1.99 bil	0.63%	1.20	14.29	
nasdaq-com	fcnca	2.04%	$ 187.36	$ 189.78	3.90	17,975	$ 190.95	$ 185.05	$ 191.26	$ 208.55	$ 165.361	8,757,000	13.11	$ 1,640,711,520	0.63 %	$1.200000	$ 14.29	
optimum	fcnca	-2.04%	187.36 ( 4:30 pm edt)	185.09	-3.90	17,975	190.95	185.05	191.26	208.55	165.36	8.76m	13.1	1.6b	0.64	1.20	14.29	
paidcontent	fcnca	-2.039%	187.36 usd	185.09	-3.900	17,975	190.95	185.05	191.26	208.55	165.36	8,756,778						
pc-quote	fcnca	-2.04%	187.36	185.09	-3.90	17,975	190.95	185.05	191.26	208.55	165.36	8,939,282	13.38418	1,674,864,000		0.3		
personal-wealth-biz	fcnca	-2.04%	187.36	189.78	-3.90	17,975	190.95	185.05	191.26	208.55	165.36		13.38		0.63	1.20	14.29	
predictwallstreet	fcnca	-2.04%	187.85		-3.90	17,975												
raymond-james	fcnca	-2.04	187.36	185.09	-3.90	17,975	190.95	185.05	187.36	208.55	165.36		12.93				14.49	
renewable-energy-world	fcnca	-2.039%	187.36 usd	185.09	-3.900	17,975	190.95	185.05	191.26	208.55	165.36	8,756,778						
screamingmedia	fcnca	-2.04%	$	open: 185.09	-3.90	239	$190.95	$185.05	$191.26	$208.55	$165.36		13.11	$1.97b	0.64%	0.30	14.29	
scroli	fcnca	%	fcnca			0												
simple-stock-quotes	fcnca	-2.04%	last trade: 187.36		change: -3.900								p/e ratio: 13.38					
smartmoney	fcnca	(-2.04%)	187.36	$185.09	-3.90	17,975	$190.95	$185.05	$191.26	$208.55	$165.36			1,674,800	0.63%	$0.30		
stocknod	fcnca	-2.039%	187.36 usd	185.09	-3.900	17,975	190.95	185.05	191.26	208.55	165.36	8,756,778						
stockpickr	fcnca	-2.04%	$187.36 -3.90 | -2.04%	185.09	-3.90	17.98k	190.95	185.05	191.26	208.55	165.36							
stocksmart	fcnca	.0 %	$191.03	191.84	0	5,355	194.2	189.52										
stocktwits	fcnca	-1.45%	188.49		-2.77													
streetinsider-com	fcnca	2.04%	187.36	$185.09	-3.9	17,975	$190.95	$185.05	$191.26	$208.55	$165.36		13.11				$14.29	
thecramerreport	fcnca		187.36	189.78	-3.90	17975	190.95	185.05										
thestree	fcnca	-2.04%	$187.36	185.09	-3.9	17975	190.95	185.05	191.26	-208.55	165.36	1.0434453e7		1.660985651e9				
tickerspy	fcnca	-2.04%	$187.36	185.09	-3.90	17,736	190.95	185.05	191.26	208.55	165.36		13.4	1.9b	0.63%	$0.30		
tmx-quotemedia	fcnca	-2.04%	187.360	185.090	-3.900	17,975	190.950	185.050	191.260	208.550	165.361	10,434,453	13.40	1,954,999,114	0.627	0.300 usd	14.29	
updown	fcnca	-2.04%	$187.36	$185.09	-$3.90	17,736	$190.95	$185.05	$191.26	$208.55	$165.36	10.43b	13.38	$1.99b			14.29	
wallstreetsurvivor	fcnca	-2.04%	187.36	185.09	-3.90	17,736	190.95	185.05		208.55	165.36		13.40	$2b	0.60%	1.20 -	18.50	
yahoo-finance	fcnca	2.04%	187.36	189.78	3.90	17,975	190.95	185.05	191.26	208.55	165.36		13.11	1.95b	0.60%	1.20	14.29	
ycharts-com	fcnca	-1.45%	188.49		-2.77					208.55	165.36		13.19	1.97b	0.71%		14.29	
zacks	fcnca	(-2.04%)	187.36		-3.90	vol.  17,975	190.95	185.05		208.55	165.36		13.38	2.00 b	0.63	1.20	14.29	
advfn	imgn	2.69	14.15	13.65	0.37	710436	14.25	13.53										
barchart	imgn	+2.69%	14.15	13.65	+0.37	710,436	14.25	13.53	13.78	14.25	4.96		0.00	$962.77 m			-0.83	
barrons	imgn	2.69%	14.15	13.65	+0.37	710,436	14.25	13.53				58.84 million		$1.00 billion	imgn has not issued dividends in more than 1 year.			
bloomberg	imgn	2.685%	14.150	13.650	0.370	710,436	14.250	13.530		14.25	4.96	68.260mil		965.882mil			-0.830	
boston-com	imgn	+2.685%	14.15 usd	13.65	+0.3700	710,436	14.25	13.53	13.78	14.10	4.960	68,260,202						
bostonmerchant	imgn	+2.685%	14.15 usd	13.65	+0.3700	710,436	14.25	13.53	13.78	14.10	4.960	68,260,202						
business-insider	imgn	+2.685%	14.15 usd	13.65	+0.3700	710,436	14.25	13.53	13.78	14.10	4.960	68,260,202						
chron	imgn	+2.685%	14.15 usd	13.65	+0.3700	710,436	14.25	13.53	13.78	14.10	4.960	68,260,202						
cio-com	imgn	+2.69%	14.15 usd	13.65	+0.3700	710,436	14.25	13.53	13.78	14.10	4.960	68,260,202		966m				
cnn-money	imgn	+2.69%	14.15	13.65	+0.37	710,436	14.25	13.53	13.78				nm	$965.9m				
easystockalterts	imgn	2.71%	14.15	13.65	+0.37	710436	14.25	13.53	13.78	14.10	4.96						-0.83	
eresearch-fidelity-com	imgn	2.69%	14.1500	13.6500	0.3700	710,436	14.2500	13.5300	13.7800	14.1014	4.9600	75,121,000	nm	$1.04b				
finance-abc7-com	imgn	+2.685%	14.15 usd	13.65	+0.3700	710,436	14.25	13.53	13.78	14.10	4.960	68,260,202						
finance-abc7chicago-com	imgn	+2.685%	14.15 usd	13.65	+0.3700	710,436	14.25	13.53	13.78	14.10	4.960	68,260,202						
financial-content	imgn	+2.685%	14.15 usd	13.65	+0.3700	710,436	14.25	13.53	13.78	14.10	4.960	68,260,202						
finapps-forbes-com	imgn	2.7%	$14.15	13.65	0.37	710,436	14.25	13.53	13.78	14.10	4.96	75 mil		1 bil	0.0	0.00	-0.83	
finviz	imgn	2.69%	14.15			710,436			13.78	0.35%	185.28%	67.96m		961.63m			-0.83	
fool	imgn	+2.69%	$14.15	$13.65	0.37	708,036	$14.25	$13.53	$13.78	$14.10	$4.96		0.00	$965.88m				
foxbusiness	imgn		$14.15		+0.37	710,436			$13.78									
google-finance	imgn	(2.69%)	14.15	13.65	+0.37	710,436.00	14.25	13.53		14.25	4.96	68.26m		965.88m			-0.83	
howthemarketworks	imgn	2.685%	14.15	13.65	0.37	700,189	14.25	13.53	13.78									
hpcwire	imgn	+2.685%	14.15 usd	13.65	+0.3700	710,436	14.25	13.53	13.78	14.10	4.960	68,260,202						
insidestocks	imgn	+2.69%	14.15	13.65	+0.37	710436	14.25	13.53										
investopedia	imgn	+2.69 %	$14.15	13.65	+0.37				13.78									
investorguide	imgn	+2.69%	14.15	13.65	+0.37		14.25	13.53		14.10	4.96			965.9m			-0.829	
marketintellisearch	imgn	2.69 %	$14.15	$13.65	0.37	688.10k	$14.25	$13.53	$13.78			67.96m	0.00	0.94b	0.0 %		-0.83	
marketwatch	imgn	+2.69%	$14.15	open: 13.65	+0.37	13,647	$14.25	$13.53	$13.78	$14.25	$4.96			$1.00b				
minyanville	imgn	+2.685%	14.15 usd	13.65	+0.3700	710,436	14.25	13.53	13.78	14.10	4.960	68,260,202						
msn-money	imgn	+2.69%	14.15	13.65	+0.37	710,436	14.25	13.53	13.78	14.10	4.96	75.12 mil	-17.05	1.04 bil			-0.83	
nasdaq-com	imgn	2.69%	$ 14.15	$ 13.65	0.37	710,436	$ 14.25	$ 13.53	$ 13.78	$ 14.1014	$ 4.96	75,452,000		$ 1,067,645,800			$ -0.83	
optimum	imgn	+2.69%	14.15 ( 4:30 pm edt)	13.65	+0.37	710,436	14.25	13.53	13.78	14.10	4.96	68.26m		965.9m			-0.83	
paidcontent	imgn	+2.685%	14.15 usd	13.65	+0.3700	710,436	14.25	13.53	13.78	14.10	4.960	68,260,202						
pc-quote	imgn	2.69%	14.15	13.65	0.37	710,436	14.25	13.53	13.78	14.10	4.96	73,156,707	-16.60241	1,035,167,000				
personal-wealth-biz	imgn	+2.69%	14.15	13.65		710,436	14.25	13.53	13.78	14.10	4.96					0.00	-0.829	
predictwallstreet	imgn	+2.69%	14.01		+0.37	710,436												
raymond-james	imgn	2.69	14.15	13.65	0.37	710,436	14.25	13.53	14.15	14.10	4.96						-0.83	
renewable-energy-world	imgn	+2.685%	14.15 usd	13.65	+0.3700	710,436	14.25	13.53	13.78	14.10	4.960	68,260,202						
screamingmedia	imgn	+2.69%	$	open: 13.65	+0.37	13,647	$14.25	$13.53	$13.78	$14.25	$4.96			$1.00b				
scroli	imgn	%	imgn			0												
simple-stock-quotes	imgn	+2.69%	last trade: 14.15		change: 0.370													
smartmoney	imgn	(2.69%)	14.15	$13.65	0.37	710,436	$14.25	$13.53	$13.78	$14.10	$4.96			940,600	0.00%	$0.00		
stocknod	imgn	+2.685%	14.15 usd	13.65	+0.3700	710,436	14.25	13.53	13.78	14.10	4.960	68,260,202						
stockpickr	imgn	2.69%	$14.15 0.37 | 2.69%	13.65	0.37	710.44k	14.25	13.53	13.78	14.10	4.96							
stocksmart	imgn	.0 %	$11.72	9.43	0	37,563	12.21	11.7										
stocktwits	imgn	2.76%	14.16		+0.38													
streetinsider-com	imgn	2.69%	14.15	$13.65	+0.37	710,436	$14.25	$13.53	$13.78	$14.10	$4.96						$-0.83	
thecramerreport	imgn		14.15	13.65	+0.37	710436	14.25	13.53										
thestree	imgn	2.69%	$14.15	13.65	0.37	710436	14.25	13.53	13.78	-14.1	4.96	6.8260202e7		9.12638901e8				
tickerspy	imgn	2.69%	$14.15	13.65	+0.37	710,436	14.25	13.53	13.78	14.10	4.96		-16.6	938.7m	0.00%	$0.00		
tmx-quotemedia	imgn	2.69%	14.150	13.650	0.370	710,436	14.250	13.530	13.780	14.250	4.960	68,260,202		965,881,858			-0.83	
updown	imgn	2.69%	$14.15	$13.65	$0.37	694,589	$14.25	$13.53	$13.78	$14.10	$4.96	68.26b		$941m			-0.83	
wallstreetsurvivor	imgn	2.69%	14.15	13.65	0.37	700,189	14.25	13.53		14.10	4.96			$941m			-0.87	
yahoo-finance	imgn	2.69%	14.15	13.65	0.37	710,436	14.25	13.53	13.78	14.25	4.96			965.88m			-0.83	
ycharts-com	imgn	+2.76%	14.16		+0.38					14.10	4.96			963.45m	0.00%		-0.83	
zacks	imgn	(2.69%)	14.15		0.37	vol.  710,436	14.25	13.53		14.25	4.96			1.04 b	0.00	0.00	-.83	
advfn	hhgp	-2.65	5.87	5.92	-0.16	37513	6.0	5.81										
barchart	hhgp	-2.65%	5.87	5.92	-0.16	44,525	6.00	5.81	6.03	7.11	2.93		0.00	$192.48 m			-0.01	
barrons	hhgp	2.65%	5.87	5.92	-0.16	37,513	6.00	5.81				29.93 million		$195.07 million	hhgp has not issued dividends in more than 1 year.			
bloomberg	hhgp	-2.653%	5.870	5.920	-0.160	37,513	6.000	5.810		7.11	2.93	32.785mil	146.750	192.446mil			0.040	
boston-com	hhgp	-2.653%	5.870 usd	5.920	-0.1600	37,513	6.000	5.810	6.030	7.110	2.930	32,784,692						
bostonmerchant	hhgp	-2.653%	5.870 usd	5.920	-0.1600	37,513	6.000	5.810	6.030	7.110	2.930	32,784,692						
business-insider	hhgp	-2.653%	5.870 usd	5.920	-0.1600	37,513	6.000	5.810	6.030	7.110	2.930	32,784,692						
chron	hhgp	-2.653%	5.870 usd	5.920	-0.1600	37,513	6.000	5.810	6.030	7.110	2.930	32,784,692						
cio-com	hhgp	-2.65%	5.870 usd	5.920	-0.1600	37,513	6.000	5.810	6.030	7.110	2.930	32,784,692		192m				
cnn-money	hhgp	-2.65%	5.87	5.92	-0.16	37,513	6.00	5.81	6.03				nm	$192.4m				
easystockalterts	hhgp	-2.70%	5.87	5.92	-0.16	37513	6.00	5.81	6.03	7.11	2.93						-0.15	
eresearch-fidelity-com	hhgp	-2.65%	5.8700	5.9200	-0.1600	37,513	6.0000	5.8100	6.0300	7.1100	2.9300	32,785,000	nm	$197.69m				
finance-abc7-com	hhgp	-2.653%	5.870 usd	5.920	-0.1600	37,513	6.000	5.810	6.030	7.110	2.930	32,784,692						
finance-abc7chicago-com	hhgp	-2.653%	5.870 usd	5.920	-0.1600	37,513	6.000	5.810	6.030	7.110	2.930	32,784,692						
financial-content	hhgp	-2.653%	5.870 usd	5.920	-0.1600	37,513	6.000	5.810	6.030	7.110	2.930	32,784,692						
finapps-forbes-com	hhgp	-2.7%	$5.87	5.92	-0.16	37,513	6.00	5.81	6.03	7.11	2.93	33 mil		192 mil	0.0	0.00	-0.01	
finviz	hhgp	-2.65%	5.87			37,513			6.03	-17.44%	100.34%	32.78m		192.42m			-0.01	
fool	hhgp	-2.65%	$5.87	$5.92	-0.16	37,513	$6.00	$5.81	$6.03	$7.11	$2.93		0.00	$192.45m				
foxbusiness	hhgp		$5.87		-0.16	37,513			$6.03									
google-finance	hhgp	(-2.65%)	5.87	5.92	-0.16	37,513.00	6.00	5.81		7.11	2.93	32.79m		192.48m			-0.01	
howthemarketworks	hhgp	-2.653%	5.87	5.92	-0.16	34,548	6	5.81	6.03									
hpcwire	hhgp	-2.653%	5.870 usd	5.920	-0.1600	37,513	6.000	5.810	6.030	7.110	2.930	32,784,692						
insidestocks	hhgp	-2.65%	5.87	5.92	-0.16	37513	6.00	5.81										
investopedia	hhgp	-2.65 %	$5.87	5.92	-0.16				6.03									
investorguide	hhgp	-2.65%	5.87	5.91	-0.16		6.00	5.81		7.11	2.93			192.4m			-0.016	
marketintellisearch	hhgp	-2.65 %	$5.87	$5.91	-0.16	34.80k	$6.00	$5.81	$6.03			32.78m	0.00	0.20b	0.0 %		-0.01	
marketwatch	hhgp	-2.65%	$5.87	open: 5.92	-0.16	2,765	$6.00	$5.81	$6.03	$7.11	$2.93			$195.07m				
minyanville	hhgp	-2.653%	5.870 usd	5.920	-0.1600	37,513	6.000	5.810	6.030	7.110	2.930	32,784,692						
msn-money	hhgp	-2.65%	5.87	5.92	-0.16	37,513	6.00	5.81	6.03	7.11	2.93	32.78 mil	587.00	197.69 mil			-0.02	
nasdaq-com	hhgp	2.65%	$ 5.87	$ 5.92	0.16	37,513	$ 6	$ 5.81	$ 6.03	$ 7.11	$ 2.93	32,785,000		$ 192,447,950			$ -0.01	
optimum	hhgp	-2.65%	5.87 ( 4:30 pm edt)	5.92	-0.16	37,513	6.00	5.81	6.03	7.11	2.93	32.78m		192.4m			-0.15	
paidcontent	hhgp	-2.653%	5.870 usd	5.920	-0.1600	37,513	6.000	5.810	6.030	7.110	2.930	32,784,692						
pc-quote	hhgp	-2.65%	5.87	5.92	-0.16	37,513	6.0	5.81	6.03	7.11	2.93	33,678,620	603.0	197,694,000				
personal-wealth-biz	hhgp	-2.65%	5.87	5.91	-0.16	37,513	6.00	5.81	6.03	7.11	2.93					0.00	-0.016	
predictwallstreet	hhgp	-2.65%	5.87		-0.16	37,513												
raymond-james	hhgp	-2.65	5.87	5.92	-0.16	37,513	6.00	5.81	5.87	7.11	2.93						-0.01	
renewable-energy-world	hhgp	-2.653%	5.870 usd	5.920	-0.1600	37,513	6.000	5.810	6.030	7.110	2.930	32,784,692						
screamingmedia	hhgp	-2.65%	$	open: 5.92	-0.16	2,765	$6.00	$5.81	$6.03	$7.11	$2.93			$195.07m				
scroli	hhgp	%	hhgp			0												
simple-stock-quotes	hhgp	-2.65%	last trade: 5.87		change: -0.160													
smartmoney	hhgp	(-2.65%)	5.87	$5.92	-0.16	37,513	$6.00	$5.81	$6.03	$7.11	$2.93			197,700	0.00%	$0.00		
stocknod	hhgp	-2.653%	5.870 usd	5.920	-0.1600	37,513	6.000	5.810	6.030	7.110	2.930	32,784,692						
stockpickr	hhgp	-2.65%	$5.87 -0.16 | -2.65%	5.92	-0.16	37.51k	6.00	5.81	6.03	7.11	2.93							
stocksmart	hhgp	.0 %	$4.8	5.92	0	931	5.13	4.75										
stocktwits	hhgp	-2.65%	5.87		-0.16													
streetinsider-com	hhgp	2.65%	5.87	$5.92	-0.16	37,513	$6.00	$5.81	$6.03	$7.11	$2.93						$-0.15	
thecramerreport	hhgp		5.87	5.91	-0.16	37513	6.00	5.81										
thestree	hhgp	-2.65%	$5.87	5.92	-0.16	37513	6.0	5.81	6.03	-7.11	2.93	3.2784692e7		1.94413224e8				
tickerspy	hhgp	-2.65%	$5.87	5.92	-0.16	37,513	6.00	5.81	6.03	7.11	2.93		603.0	197.6m	0.00%	$0.00		
tmx-quotemedia	hhgp	-2.65%	5.870	5.920	-0.160	37,513	6.000	5.810	6.030	7.110	2.930	32,784,692		192,446,142			-0.01	
updown	hhgp	-2.65%	$5.87	$5.92	-$0.16	34,748	$6.00	$5.81	$6.03	$7.11	$2.93	32.78b		$198m			-0.02	
wallstreetsurvivor	hhgp	-2.65%	5.87	5.92	-0.16	34,548	6.00	5.81		7.11	2.93			$198m			-0.16	
yahoo-finance	hhgp	2.65%	5.87	5.91	0.16	37,513	6.00	5.81	6.03	7.11	2.93			192.44m			-0.02	
ycharts-com	hhgp	-2.98%	5.87		-0.18					7.11	2.93			192.48m	0.00%		0.00	
zacks	hhgp	(-2.65%)	5.87		-0.16	vol.  37,513	6.00	5.81		7.11	2.93			197.69 m	0.00	0.00	0	
advfn	frx	-1.38	39.37	39.43	-0.55	2203590	39.75	39.11										
barchart	frx	-1.38%	39.37	39.43	-0.55	2,203,590	39.75	39.11	39.92	40.52	26.92		8.85	$11.26 b			+3.62	
barrons	frx	1.38%	39.37	39.43	-0.55	2.200m	39.75	39.11				291.18 million		$11.17 billion	frx has not issued dividends in more than 1 year.			
bloomberg	frx	-1.378%	39.370	39.430	-0.550	2,203,590	39.750	39.110		40.52	26.92	286.163mil	8.467	11,266.220mil			4.650	
boston-com	frx	-1.378%	39.37 usd	39.43	-0.5500	2,203,590	39.75	39.11	39.92	40.52	26.92	286,162,661						
bostonmerchant	frx	-1.378%	39.37 usd	39.43	-0.5500	2,203,590	39.75	39.11	39.92	40.52	26.92	286,162,661						
business-insider	frx	-1.378%	39.37 usd	39.43	-0.5500	2,203,590	39.75	39.11	39.92	40.52	26.92	286,162,661						
chron	frx	-1.378%	39.37 usd	39.43	-0.5500	2,203,590	39.75	39.11	39.92	40.52	26.92	286,162,661						
cio-com	frx	-1.38%	39.37 usd	39.43	-0.5500	2,203,590	39.75	39.11	39.92	40.52	26.92	286,162,661	10.97	11b				
cnn-money	frx	-1.38%	39.37	39.43	-0.55	2,203,690	39.75	39.11	39.92				11.0	$11.3b				
easystockalterts	frx	-1.39%	39.37	39.43	-0.55	2203590	39.75	39.11	39.92	40.52	26.92		10.97				3.59	
eresearch-fidelity-com	frx	-1.38%	39.3700	39.4300	-0.5500	2,203,590	39.7500	39.1100	39.9200	40.5200	26.9220	286,163,000	11.03	$11.42b				
finance-abc7-com	frx	-1.378%	39.37 usd	39.43	-0.5500	2,203,590	39.75	39.11	39.92	40.52	26.92	286,162,661						
finance-abc7chicago-com	frx	-1.378%	39.37 usd	39.43	-0.5500	2,203,590	39.75	39.11	39.92	40.52	26.92	286,162,661						
financial-content	frx	-1.378%	39.37 usd	39.43	-0.5500	2,203,590	39.75	39.11	39.92	40.52	26.92	286,162,661						
finapps-forbes-com	frx	-1.4%	$39.37	39.43	-0.55	2,203,590	39.75	39.11	39.92	40.52	26.92	286 mil	10.9	11 bil	0.0	0.00	3.62	
finviz	frx	-1.38%	39.37			2,203,590			39.92	-2.84%	46.25%	286.16m	10.97	11.27b			3.59	
fool	frx	-1.38%	$39.37	$39.43	-0.55	2,203,490	$39.75	$39.11	$39.92	$40.52	$26.92		11.00	$11.27b				
foxbusiness	frx		$39.37		-0.55	2,203,590			$39.92									
google-finance	frx	(-1.38%)	39.37	39.43	-0.55	2.20m	39.75	39.11		40.52	26.92	286.16m	10.96	11.27b			3.59	
howthemarketworks	frx	-1.378%	39.37	39.43	-0.55	2,200,138	39.75	39.11	39.92									
hpcwire	frx	-1.378%	39.37 usd	39.43	-0.5500	2,203,590	39.75	39.11	39.92	40.52	26.92	286,162,661						
insidestocks	frx	-1.38%	39.37	39.43	-0.55	2200138	39.75	39.11					price earnings ratio: 8.93					
investopedia	frx	-1.38 %	$39.37	39.43	-0.55				39.92									
investorguide	frx	-1.38%	39.37	39.43	-0.55		39.75	39.11		35.59	24.17		11.12	11.266b			3.59	
marketintellisearch	frx	-1.38 %	$39.37	$39.43	-0.55	2059.40k	$39.75	$39.11	$39.92			286.16m	11.12	11.42b	0.0 %		3.59	
marketwatch	frx	-1.38%	$39.34	open: 39.43	-0.55	34,504	$39.75	$39.11	$39.92	$40.52	$26.92		22.12	$11.17b			1.78	
minyanville	frx	-1.378%	39.37 usd	39.43	-0.5500	2,203,590	39.75	39.11	39.92	40.52	26.92	286,162,661						
msn-money	frx	-1.38%	39.37	39.43	-0.55	2.2 mil	39.75	39.11	39.92	40.52	26.92	286.16 mil	10.97	11.42 bil			3.59	
nasdaq-com	frx	1.38%	$ 39.37		0.55	2,203,590	$ 39.75	$ 39.11	$ 39.92	$ 40.52	$ 26.922	286,163,000	10.88	$ 11,266,237,310			$ 3.62	
optimum	frx	-1.38%	39.37 ( 4:15 pm edt)	39.43	-0.55	2,203,590	39.75	39.11	39.92	40.52	26.92	286.16m	11.0	11.3b			3.59	
paidcontent	frx	-1.378%	39.37 usd	39.43	-0.5500	2,203,590	39.75	39.11	39.92	40.52	26.92	286,162,661						
pc-quote	frx	-1.38%	39.37	39.43	-0.55	2,203,590	39.75	39.11	39.92	40.52	26.92	290,160,706	11.11978	11,423,627,000				
personal-wealth-biz	frx	-1.38%	39.37	39.43	-0.55	2,203,590	39.75	39.11	39.92	35.59	24.17		11.12			0.00	3.59	
predictwallstreet	frx	-1.38%	39.37		-0.55	2,203,590												
raymond-james	frx	-1.38	39.37	39.43	-0.55	2,203,590	39.75	39.11	39.37	40.52	26.92		10.94				3.60	
renewable-energy-world	frx	-1.378%	39.37 usd	39.43	-0.5500	2,203,590	39.75	39.11	39.92	40.52	26.92	286,162,661						
screamingmedia	frx	-1.38%	$	open: 39.43	-0.55	34,504	$39.75	$39.11	$39.92	$40.52	$26.92		22.12	$11.17b			1.78	
scroli	frx	-1.38%	frx 39.37	39.43	-0.55	1,753,434	39.75	39.11	39.92	40.52	26.92		10.96				3.59	
simple-stock-quotes	frx	-1.38%	last trade: 39.37		change: -0.550								p/e ratio: 11.12					
smartmoney	frx	(-1.38%)	39.37	$39.43	-0.55	2,203,590	$39.75	$39.11	$39.92	$40.52	$26.92			11,423,600	0.00%	$0.00		
stocknod	frx	-1.378%	39.37 usd	39.43	-0.5500	2,203,590	39.75	39.11	39.92	40.52	26.92	286,162,661						
stockpickr	frx	-1.38%	$39.37 -0.55 | -1.38%	39.58	-0.55	2.20m	39.75	39.11	39.92	40.52	26.92							
stocksmart	frx	.0 %	$35.53	31.88	0	158,631	36.09	35.48										
stocktwits	frx	-1.38%	39.37		-0.55													
streetinsider-com	frx	1.38%	39.37	$39.43	-0.55	2,203,590	$39.75	$39.11	$39.92	$40.52	$26.92		10.97				$3.59	
thecramerreport	frx		39.37	39.43	-0.55	2203590	39.75	39.11										
thestree	frx	-1.38%	$39.37	39.58	-0.55	2203590	39.75	39.11	39.92	-40.52	26.92	2.86162661e8		1.1166067032e10				
tickerspy	frx	-1.38%	$39.37	39.43	-0.55	2,203,590	39.75	39.11	39.92	40.52	26.92		11.1	11.4b	0.00%	$0.00		
tmx-quotemedia	frx	-1.38%	39.370	39.430	-0.550	2,203,590	39.750	39.110	39.920	40.520	26.922	286,162,661	11.10	11,266,223,964			3.59	
updown	frx	-1.38%	$39.37	$39.43	-$0.55	2,163,649	$39.75	$39.11	$39.92	$40.52	$26.92	286.16b	11.09	$11.42b			3.60	
wallstreetsurvivor	frx	-1.38%	39.37	39.43	-0.55	2,200,138	39.75	39.11		40.52	26.92		11.10	$11b			3.59	
yahoo-finance	frx	1.38%	39.37	39.43	0.55	2,203,590	39.75	39.11	39.92	40.52	26.92		10.97	11.27b			3.59	
ycharts-com	frx	-1.27%	39.37		-0.51					40.52	26.92		10.97	11.26b	0.00%		3.59	
zacks	frx	(-1.38%)	39.37		-0.55	vol.  2,203,590	39.75	39.11		40.52	26.92		9.05	11.42 b	0.00	0.00	4.41	
advfn	pq	-1.24	7.17	7.1	-0.09	519702	7.26	7.04										
barchart	pq	-1.24%	7.17	7.10	-0.09	519,702	7.26	7.04	7.26	8.51	4.50		21.03	$453.22 m			+0.22	
barrons	pq	1.24%	7.17	7.10	-0.09	514,963	7.26	7.04				61.79 million		$462.30 million	pq has not issued dividends in more than 1 year.			
bloomberg	pq	-1.240%	7.170	7.100	-0.090	519,702	7.260	7.040		9.75	5.15	63.163mil	21.088	452.882mil			0.340	
boston-com	pq	-1.240%	7.170 usd	7.100	-0.0900	519,702	7.260	7.040	7.260	9.750	5.150	63,163,460						
bostonmerchant	pq	-1.240%	7.170 usd	7.100	-0.0900	519,702	7.260	7.040	7.260	9.750	5.150	63,163,460						
business-insider	pq	-1.240%	7.170 usd	7.100	-0.0900	519,702	7.260	7.040	7.260	9.750	5.150	63,163,460						
chron	pq	-1.240%	7.170 usd	7.100	-0.0900	519,702	7.260	7.040	7.260	9.750	5.150	63,163,460						
cio-com	pq	-1.24%	7.170 usd	7.100	-0.0900	519,702	7.260	7.040	7.260	9.750	5.150	63,163,460	32.59	453m				
cnn-money	pq	-1.24%today&rsquo;s change	7.17data as of 4:01pm et	7.10	-0.09	508,220	7.26	7.04	7.26				32.6	$452.9m				
easystockalterts	pq	-1.27%	7.17	7.10	-0.09	518902	7.26	7.04	7.26	9.75	5.15		32.59				0.22	
eresearch-fidelity-com	pq	-1.24%	7.1700	7.1000	-0.0900	519,702	7.2600	7.0400	7.2600	9.7500	5.1500	63,163,000	33.00	$458.56m				
finance-abc7-com	pq	-1.240%	7.170 usd	7.100	-0.0900	519,702	7.260	7.040	7.260	9.750	5.150	63,163,460						
finance-abc7chicago-com	pq	-1.240%	7.170 usd	7.100	-0.0900	519,702	7.260	7.040	7.260	9.750	5.150	63,163,460						
financial-content	pq	-1.240%	7.170 usd	7.100	-0.0900	519,702	7.260	7.040	7.260	9.750	5.150	63,163,460						
finapps-forbes-com	pq	-1.2%	$7.17	7.10	-0.09	519,702	7.26	7.04	7.26	9.75	5.15	63 mil	32.6	453 mil	0.0	0.00	0.22	
finviz	pq	-1.24%	7.17			518,902			7.26	-26.46%	39.22%	63.16m	38.21	458.54m			0.19	
fool	pq	-1.24%	$7.17	$7.10	-0.09	508,220	$7.26	$7.04	$7.26	$9.75	$5.15		33.00	$452.88m				
foxbusiness	pq		$7.17		-0.09	519,702			$7.26									
google-finance	pq	(-1.24%)	7.17	7.10	-0.09	519,702.00	7.26	7.04		9.75	5.15	63.16m	37.41	452.88m			0.19	
howthemarketworks	pq	-1.24%	7.17	7.1	-0.09	514,963	7.26	7.04	7.26									
hpcwire	pq	-1.240%	7.170 usd	7.100	-0.0900	519,702	7.260	7.040	7.260	9.750	5.150	63,163,460						
insidestocks	pq	-1.24%	7.17	7.10	-0.09	514963	7.26	7.04					price earnings ratio: 32.59					
investopedia	pq	-1.24 %	$7.17	7.10	-0.09				7.26									
investorguide	pq	-1.24%	7.17	7.10	-0.09		7.26	7.04		9.75	5.15		37.62	452.9m			0.193	
marketintellisearch	pq	-1.24 %	$7.17	$7.10	-0.09	505.20k	$7.26	$7.04	$7.26			63.16m	38.21	0.46b	0.0 %		0.19	
marketwatch	pq	-1.24%	$7.17	open: 7.10	-0.09	3,939	$7.26	$7.04	$7.26	$9.75	$5.15		31.90	$462.31m			0.22	
minyanville	pq	-1.240%	7.170 usd	7.100	-0.0900	519,702	7.260	7.040	7.260	9.750	5.150	63,163,460						
msn-money	pq	-1.24%	7.17	7.10	-0.09	519,702	7.26	7.04	7.26	9.75	5.15	63.16 mil	31.17	458.57 mil			0.19	
nasdaq-com	pq	1.24%	$ 7.17		0.09	518,902	$ 7.26	$ 7.04	$ 7.26	$ 9.75	$ 5.15	63,163,000	32.59	$ 452,878,710			$ 0.22	
optimum	pq	-1.24%	7.17 ( 4:15 pm edt)	7.10	-0.09	514,963	7.26	7.04	7.26	9.75	5.15	63.16m	32.6	452.9m			0.22	
paidcontent	pq	-1.240%	7.170 usd	7.100	-0.0900	519,702	7.260	7.040	7.260	9.750	5.150	63,163,460						
pc-quote	pq	-1.24%	7.17	7.1	-0.09	519,702	7.26	7.04	7.26	9.75	5.15	63,955,844	31.56522	458,563,000				
personal-wealth-biz	pq	-1.24%	7.17	7.10	-0.09	519,702	7.26	7.04	7.26	9.75	5.15		37.62			0.00	0.193	
predictwallstreet	pq	-1.24%	7.17		-0.09	519,702												
raymond-james	pq	-1.24	7.17	7.10	-0.09	519,702	7.26	7.04	7.17	9.75	5.15		32.59				0.22	
renewable-energy-world	pq	-1.240%	7.170 usd	7.100	-0.0900	519,702	7.260	7.040	7.260	9.750	5.150	63,163,460						
screamingmedia	pq	-1.24%	$	open: 7.10	-0.09	3,939	$7.26	$7.04	$7.26	$9.75	$5.15		31.90	$462.31m			0.22	
scroli	pq	%	pq			0												
simple-stock-quotes	pq	-1.24%	last trade: 7.17		change: -0.090								p/e ratio: 37.62					
smartmoney	pq	(-1.24%)	7.17	$7.10	-0.09	519,702	$7.26	$7.04	$7.26	$9.75	$5.15			458,600	0.00%	$0.00		
stocknod	pq	-1.240%	7.170 usd	7.100	-0.0900	519,702	7.260	7.040	7.260	9.750	5.150	63,163,460						
stockpickr	pq	-1.24%	$7.17 -0.09 | -1.24%	7.11	-0.09	519.70k	7.26	7.04	7.26	9.75	5.15							
stocksmart	pq	.0 %	$7.815	7.44	0	96,563	8.05	7.73										
stocktwits	pq	-1.17%	7.17		-0.09													
streetinsider-com	pq	1.24%	7.17	$7.10	-0.09	519,702	$7.26	$7.04	$7.26	$9.75	$5.15		32.59				$0.22	
thecramerreport	pq		7.17	7.10	-0.09	519702	7.26	7.04										
thestree	pq	-1.24%	$7.17	7.11	-0.09	519702	7.26	7.04	7.26	-9.75	5.15	6.316346e7		4.51618739e8				
tickerspy	pq	-1.24%	$7.17	7.10	-0.09	519,702	7.26	7.04	7.26	9.75	5.15		31.6	448.9m	0.00%	$0.00		
tmx-quotemedia	pq	-1.24%	7.170	7.100	-0.090	519,702	7.260	7.040	7.260	9.750	5.150	63,163,460	33.00	452,882,008			0.22	
updown	pq	-1.24%	$7.17	$7.10	-$0.09	508,220	$7.26	$7.04	$7.26	$9.75	$5.15	63.16b	31.53	$459m			0.23	
wallstreetsurvivor	pq	-1.24%	7.17	7.10	-0.09	514,963	7.26	7.04		9.75	5.15		33.00	$459m			0.66	
yahoo-finance	pq	1.24%	7.17	7.10	0.09	519,702	7.26	7.04	7.26	9.75	5.15		37.15	452.88m			0.19	
ycharts-com	pq	-1.17%	7.17		-0.09					9.75	5.15		31.20	453.53m	0.00%		0.23	
zacks	pq	(-1.24%)	7.17		-0.09	vol.  519,702	7.26	7.04		9.75	5.15		21.35	458.56 m	0.00	0.00	.34	
advfn	fosl	1.21	124.65	122.0	1.49	1036860	124.97	121.29										
barchart	fosl	+1.21%	124.65	122.00	+1.49	1,036,860	124.97	121.29	123.16	126.36	36.28		30.10	$7.98 b			+4.12	
barrons	fosl	1.21%	124.65	122.00	+1.49	1.037m	124.97	121.29				67.69 million		$8.44 billion	fosl has not issued dividends in more than 1 year.			
bloomberg	fosl	1.210%	124.650	122.000	1.490	1,036,860	124.970	121.290		126.36	36.28	63.272mil	30.255	7,886.841mil			4.120	
boston-com	fosl	+1.210%	124.65 usd	122.00	+1.490	1,036,860	124.97	121.29	123.16	126.36	35.49	63,271,887						
bostonmerchant	fosl	+1.210%	124.65 usd	122.00	+1.490	1,036,860	124.97	121.29	123.16	126.36	35.49	63,271,887						
business-insider	fosl	+1.210%	124.65 usd	122.00	+1.490	1,036,860	124.97	121.29	123.16	126.36	35.49	63,271,887						
chron	fosl	+1.210%	124.65 usd	122.00	+1.490	1,036,860	124.97	121.29	123.16	126.36	35.49	63,271,887						
cio-com	fosl	+1.21%	124.65 usd	122.00	+1.490	1,036,860	124.97	121.29	123.16	126.36	35.49	63,271,887	30.40	8b				
cnn-money	fosl	+1.21%	124.65	122.00	+1.49	1,036,860	124.97	121.29	123.16				33.1	$7.9b				
easystockalterts	fosl	1.22%	124.65	122.00	+1.49	1036860	124.97	121.29	123.16	126.36	35.97		30.40				4.10	
eresearch-fidelity-com	fosl	1.21%	124.6500	122.0000	1.4900	1,036,860	124.9700	121.2900	123.1600	126.3600	36.2800	63,272,000	29.89	$7.79b				
finance-abc7-com	fosl	+1.210%	124.65 usd	122.00	+1.490	1,036,860	124.97	121.29	123.16	126.36	35.49	63,271,887						
finance-abc7chicago-com	fosl	+1.210%	124.65 usd	122.00	+1.490	1,036,860	124.97	121.29	123.16	126.36	35.49	63,271,887						
financial-content	fosl	+1.210%	124.65 usd	122.00	+1.490	1,036,860	124.97	121.29	123.16	126.36	35.49	63,271,887						
finapps-forbes-com	fosl	1.2%	$124.65	122.00	1.49	1,036,860	124.97	121.29	123.16	126.36	36.28	63 mil	30.2	8 bil	0.0	0.00	4.12	
finviz	fosl	1.21%	124.65			1,036,860			123.16	-1.35%	243.58%	63.27m	30.25	7.89b			4.12	
fool	fosl	+1.21%	$124.65	$122.00	1.49	1,036,460	$124.97	$121.29	$123.16	$126.36	$36.28		29.90	$7.89b				
foxbusiness	fosl		$124.65		+1.49	1,037,523			$123.16									
google-finance	fosl	(1.21%)	124.65	122.00	+1.49	1.04m	124.97	121.29		126.36	36.28	63.27m	30.26	7.89b			4.12	
howthemarketworks	fosl	1.21%	124.65	122	1.49	1,033,973	124.97	121.29	123.16									
hpcwire	fosl	+1.210%	124.65 usd	122.00	+1.490	1,036,860	124.97	121.29	123.16	126.36	35.49	63,271,887						
insidestocks	fosl	+1.21%	124.65	122.00	+1.49	1037523	124.97	121.29					price earnings ratio: 31.96					
investopedia	fosl	+1.21 %	$124.65	122.00	+1.49				123.16									
investorguide	fosl	+1.21%	124.65	122.00	+1.49		124.97	121.29		126.36	36.28		29.97	7.887b			4.109	
marketintellisearch	fosl	1.21 %	$124.65	$122.00	1.49	1034.00k	$124.97	$121.29	$123.16			63.27m	29.89	7.79b	0.0 %		4.12	
marketwatch	fosl	+1.21%	$123.21	open: 122.00	+1.49	4,734	$124.97	$121.29	$123.16	$126.36	$36.28		146.66	$8.44b			0.85	
minyanville	fosl	+1.210%	124.65 usd	122.00	+1.490	1,036,860	124.97	121.29	123.16	126.36	35.49	63,271,887						
msn-money	fosl	+1.21%	124.65	122.00	+1.49	1.04 mil	124.97	121.29	123.16	126.36	36.28	63.27 mil	30.40	7.79 bil			4.12	
nasdaq-com	fosl	1.21%	$ 124.65	$ 122	1.49	1,036,860	$ 124.97	$ 121.29	$ 123.16	$ 126.36	$ 36.28	63,272,000	30.25	$ 7,886,854,800			$ 4.12	
optimum	fosl	+1.21%	124.65 ( 4:30 pm edt)	122.00	+1.49	1,036,860	124.97	121.29	123.16	126.36	35.97	63.27m	30.4	7.9b			4.10	
paidcontent	fosl	+1.210%	124.65 usd	122.00	+1.490	1,036,860	124.97	121.29	123.16	126.36	35.49	63,271,887						
pc-quote	fosl	1.21%	124.65	122.0	1.49	1,036,860	124.97	121.29	123.16	126.36	36.28	62,515,681	30.03902	7,792,580,000				
personal-wealth-biz	fosl	+1.21%	124.65	122.00		1,037,523	124.97	121.29	123.16	126.36	36.28		29.97			0.00	4.109	
predictwallstreet	fosl	+1.21%	124.65		+1.49	1,036,860												
raymond-james	fosl	1.21	124.65	122.00	1.49	1,036,860	124.97	121.29	124.65	126.36	36.28		29.82				4.18	
renewable-energy-world	fosl	+1.210%	124.65 usd	122.00	+1.490	1,036,860	124.97	121.29	123.16	126.36	35.49	63,271,887						
screamingmedia	fosl	+1.21%	$	open: 122.00	+1.49	4,734	$124.97	$121.29	$123.16	$126.36	$36.28		146.66	$8.44b			0.85	
scroli	fosl	%	fosl			0												
simple-stock-quotes	fosl	+1.21%	last trade: 124.65		change: 1.490								p/e ratio: 29.97					
smartmoney	fosl	(1.21%)	124.65	$122.00	1.49	1,036,860	$124.97	$121.29	$123.16	$126.36	$36.28			7,792,600	0.00%	$0.00		
stocknod	fosl	+1.210%	124.65 usd	122.00	+1.490	1,036,860	124.97	121.29	123.16	126.36	35.49	63,271,887						
stockpickr	fosl	1.21%	$124.65 1.49 | 1.21%	122.00	1.49	1.04m	124.97	121.29	123.16	126.36	36.28							
stocksmart	fosl	.0 %	$102.1	71.95	0	49,827	106.17	101.89										
stocktwits	fosl	1.21%	124.65		+1.49													
streetinsider-com	fosl	1.21%	124.65	$122.00	+1.49	1,036,860	$124.97	$121.29	$123.16	$126.36	$35.97		30.40				$4.10	
thecramerreport	fosl		124.65	122.00	+1.49	1036860	124.97	121.29										
thestree	fosl	1.21%	$124.65	122.0	1.49	1036860	124.97	121.29	123.16	-126.36	36.28	6.3271887e7		7.846346707e9				
tickerspy	fosl	1.21%	$124.65	122.00	+1.49	1,036,323	124.97	121.29	123.16	126.36	36.28		30.0	7.8b	0.00%	$0.00		
tmx-quotemedia	fosl	1.21%	124.650	122.000	1.490	1,037,523	124.970	121.290	123.160	126.360	36.280	63,271,887	30.00	7,886,840,715			4.10	
updown	fosl	1.21%	$124.65	$122.00	$1.49	1,031,386	$124.97	$121.29	$123.16	$126.36	$36.28	63.27b	29.53	$7.79b			4.17	
wallstreetsurvivor	fosl	1.21%	124.65	122.00	1.49	1,033,973	124.97	121.29		126.36	38.85		30.00	$8b			3.77	
yahoo-finance	fosl	1.21%	124.65	122.00	1.49	1,036,860	124.97	121.29	123.16	126.36	36.28		30.34	7.89b			4.11	
ycharts-com	fosl	+1.25%	124.65		+1.54					126.09	35.97		30.40	7.98b	0.00%		4.10	
zacks	fosl	(1.21%)	124.65		1.49	vol.  1,036,860	124.97	121.29		126.36	35.97		29.89	7.79 b	0.00	0.00	4.12	
advfn	mho	-2.10	12.6	12.69	-0.27	103696	12.69	12.41										
barchart	mho	-2.10%	12.60	12.69	-0.27	103,696	12.69	12.41	12.87	17.50	8.95		0.00	$234.86 m			-1.89	
barrons	mho	2.10%	12.60	12.69	-0.27	103,108	12.69	12.41				18.52 million		$234.25 million	mho has not issued dividends in more than 1 year.	$0.02		
bloomberg	mho	-2.098%	12.600	12.690	-0.270	103,696	12.690	12.410		17.50	8.95	18.710mil		235.747mil			-0.900	
boston-com	mho	-2.098%	12.60 usd	12.69	-0.2700	103,696	12.69	12.41	12.87	17.50	8.940	18,710,100						
bostonmerchant	mho	-2.098%	12.60 usd	12.69	-0.2700	103,696	12.69	12.41	12.87	17.50	8.940	18,710,100						
business-insider	mho	-2.098%	12.60 usd	12.69	-0.2700	103,696	12.69	12.41	12.87	17.50	8.940	18,710,100						
chron	mho	-2.098%	12.60 usd	12.69	-0.2700	103,696	12.69	12.41	12.87	17.50	8.940	18,710,100						
cio-com	mho	-2.10%	12.60 usd	12.69	-0.2700	103,696	12.69	12.41	12.87	17.50	8.940	18,710,100		236m				
cnn-money	mho	-2.10%	12.60	12.69	-0.27	103,696	12.69	12.41	12.87				nm	$235.7m				
easystockalterts	mho	-2.13%	12.60	12.69	-0.27	103696	12.69	12.41	12.87	17.50	8.95						-1.89	
eresearch-fidelity-com	mho	-2.10%	12.6000	12.6900	-0.2700	103,696	12.6900	12.4100	12.8700	17.5000	8.9500	18,710,000	nm	$240.80m				
finance-abc7-com	mho	-2.098%	12.60 usd	12.69	-0.2700	103,696	12.69	12.41	12.87	17.50	8.940	18,710,100						
finance-abc7chicago-com	mho	-2.098%	12.60 usd	12.69	-0.2700	103,696	12.69	12.41	12.87	17.50	8.940	18,710,100						
financial-content	mho	-2.098%	12.60 usd	12.69	-0.2700	103,696	12.69	12.41	12.87	17.50	8.940	18,710,100						
finapps-forbes-com	mho	-2.1%	$12.60	12.69	-0.27	103,696	12.69	12.41	12.87	17.50	8.95	19 mil		236 mil	0.0	0.00	-1.89	
finviz	mho	-2.10%	12.60			103,696			12.87	-28.00%	40.78%	18.71m		235.75m			-1.88	
fool	mho	-2.10%	$12.60	$12.69	-0.27	103,696	$12.69	$12.41	$12.87	$17.50	$8.95		0.00	$235.75m	0.60%	0.05		
foxbusiness	mho		$12.60		-0.27	103,696			$12.87									
google-finance	mho	(-2.10%)	12.60	12.69	-0.27	103,696.00	12.69	12.41		17.50	8.95	18.71m		235.75m			-1.88	
howthemarketworks	mho	-2.098%	12.6	12.69	-0.27	103,108	12.69	12.41	12.87									
hpcwire	mho	-2.098%	12.60 usd	12.69	-0.2700	103,696	12.69	12.41	12.87	17.50	8.940	18,710,100						
insidestocks	mho	-2.10%	12.60	12.69	-0.27	103696	12.69	12.41										
investopedia	mho	-2.10 %	$12.60	12.69	-0.27				12.87									
investorguide	mho	-2.10%	12.60	12.69	-0.27		12.69	12.41		17.50	8.95			235.7m			-1.892	
marketintellisearch	mho	-2.1 %	$12.60	$12.69	-0.27	90.30k	$12.69	$12.41	$12.87			18.71m	0.00	0.24b	0.0 %		-1.88	
marketwatch	mho	-2.10%	$12.60	open: 12.69	-0.27	588	$12.69	$12.41	$12.87	$17.50	$8.95			$234.25m				
minyanville	mho	-2.098%	12.60 usd	12.69	-0.2700	103,696	12.69	12.41	12.87	17.50	8.940	18,710,100						
msn-money	mho	-2.10%	12.60	12.69	-0.27	103,696	12.69	12.41	12.87	17.50	8.95	18.71 mil	-6.67	240.8 mil			-1.88	
nasdaq-com	mho	2.1%	$ 12.60		0.27	103,696	$ 12.69	$ 12.41	$ 12.87	$ 17.50	$ 8.95	18,710,000		$ 235,746,000	0.78 %	$0.100000	$ -1.89	
optimum	mho	-2.10%	12.60 ( 4:15 pm edt)	12.69	-0.27	103,696	12.69	12.41	12.87	17.50	8.95	18.71m		235.7m	0.79	0.10	-1.89	
paidcontent	mho	-2.098%	12.60 usd	12.69	-0.2700	103,696	12.69	12.41	12.87	17.50	8.940	18,710,100						
pc-quote	mho	-2.10%	12.6	12.69	-0.27	103,696	12.69	12.41	12.87	17.50	8.95	19,110,929	-6.80952	240,798,000		0.025		
personal-wealth-biz	mho	-2.10%	12.60	12.69	-0.27	103,696	12.69	12.41	12.87	17.50	8.95					0.00	-1.892	
predictwallstreet	mho	-2.10%	12.60		-0.27	103,696												
raymond-james	mho	-2.10	12.60	12.69	-0.27	103,696	12.69	12.41	12.60	17.50	8.95						-1.89	
renewable-energy-world	mho	-2.098%	12.60 usd	12.69	-0.2700	103,696	12.69	12.41	12.87	17.50	8.940	18,710,100						
screamingmedia	mho	-2.10%	$	open: 12.69	-0.27	588	$12.69	$12.41	$12.87	$17.50	$8.95			$234.25m				
scroli	mho	%	mho			0												
simple-stock-quotes	mho	-2.10%	last trade: 12.60		change: -0.270													
smartmoney	mho	(-2.10%)	12.60	$12.69	-0.27	103,696	$12.69	$12.41	$12.87	$17.50	$8.95			240,800	0.00%	$0.03		
stocknod	mho	-2.098%	12.60 usd	12.69	-0.2700	103,696	12.69	12.41	12.87	17.50	8.940	18,710,100						
stockpickr	mho	-2.10%	$12.60 -0.27 | -2.10%	12.69	-0.27	103.70k	12.69	12.41	12.87	17.50	8.95							
stocksmart	mho	.0 %	$11.9	15.94	0	7,853	12.42	11.89										
stocktwits	mho	-1.94%	12.62		-0.25													
streetinsider-com	mho	2.1%	12.60	$12.69	-0.27	103,696	$12.69	$12.41	$12.87	$17.50	$8.95						$-1.89	
thecramerreport	mho		12.60	12.69	-0.27	103696	12.69	12.41										
thestree	mho	-2.1%	$12.6	12.69	-0.27	103696	12.69	12.41	12.87	-17.5	8.95	1.87101e7		2.34250452e8				
tickerspy	mho	-2.10%	$12.60	12.69	-0.27	103,696	12.69	12.41	12.87	17.50	8.95		-6.8	240.7m	0.00%	$0.03		
tmx-quotemedia	mho	-2.10%	12.600	12.690	-0.270	103,696	12.690	12.410	12.870	17.500	8.950	18,710,100		235,747,260			-1.89	
updown	mho	-2.10%	$12.60	$12.69	-$0.27	103,108	$12.69	$12.41	$12.87	$17.50	$8.95	18.71b		$241m			-1.89	
wallstreetsurvivor	mho	-2.10%	12.60	12.69	-0.27	103,108	12.69	12.41		17.50	9.05			$241m			-1.42	
yahoo-finance	mho	2.10%	12.60	12.69	0.27	103,696	12.69	12.41	12.87	17.50	8.95			235.75m			-1.89	
ycharts-com	mho	-1.71%	12.62		-0.22					17.50	8.95			235.24m	0.00%		-1.89	
zacks	mho	(-2.10%)	12.60		-0.27	vol.  103,696	12.69	12.41		17.50	8.95			240.80 m	0.00	0.00	-1.12	
advfn	amat	-2.49	13.1	13.22	-0.335	14322256	13.31	13.0										
barchart	amat	-2.53%	13.10	13.22	-0.34	12,898,906	13.31	13.00	13.44	16.83	10.11		10.27	$17.28 b	2.45%	$0.32	+1.19	
barrons	amat	2.49%	13.10	13.22	-0.335	14.076m	13.31	13.00				1.35 billion		$17.26 billion	2.44%	$0.08		
bloomberg	amat	-2.493%	13.100	13.220	-0.335	14,323,056	13.310	13.000		16.93	10.27	1,318.250mil	10.381	17,242.710mil	2.222	0.080 regular cash	1.260	
boston-com	amat	-2.493%	13.10 usd	13.22	-0.3350	14,309,266	13.31	13.00	13.44	16.93	10.27	1,318,250,161						
bostonmerchant	amat	-2.493%	13.10 usd	13.22	-0.3350	14,309,266	13.31	13.00	13.44	16.93	10.27	1,318,250,161						
business-insider	amat	-2.493%	13.10 usd	13.22	-0.3350	14,309,266	13.31	13.00	13.44	16.93	10.27	1,318,250,161						
chron	amat	-2.493%	13.10 usd	13.22	-0.3350	14,309,266	13.31	13.00	13.44	16.93	10.27	1,318,250,161						
cio-com	amat	-2.49%	13.10 usd	13.22	-0.3350	14,309,266	13.31	13.00	13.44	16.93	10.27	1,318,250,161	11.01	17b	2.4	0.32		
cnn-money	amat	-2.49%	13.10	13.25	-0.335	14,119,220	13.31	13.00	13.44				11.0	$17.3b	2.44%			
easystockalterts	amat	-2.50%	13.11	13.22	-0.33	13588008	13.31	13.00	13.44	16.93	10.27		11.02				1.19	
eresearch-fidelity-com	amat	-2.49%	13.1000	13.2200	-0.3350	14,322,256	13.3100	13.0000	13.4350	16.9300	10.2700	1,318,250,000	10.96	$17.19b	2.38%	$0.080000		
finance-abc7-com	amat	-2.493%	13.10 usd	13.22	-0.3350	14,309,266	13.31	13.00	13.44	16.93	10.27	1,318,250,161						
finance-abc7chicago-com	amat	-2.493%	13.10 usd	13.22	-0.3350	14,309,266	13.31	13.00	13.44	16.93	10.27	1,318,250,161						
financial-content	amat	-2.493%	13.10 usd	13.22	-0.3350	14,309,266	13.31	13.00	13.44	16.93	10.27	1,318,250,161						
finapps-forbes-com	amat	-2.5%	$13.10	13.22	-0.34	14,322,256	13.31	13.00	13.44	16.93	10.27	1.32 bil	11.0	17 bil	2.4	0.32	1.19	
finviz	amat	-2.53%	13.10			14,128,056			13.44	-22.16%	29.55%	1.32b	11.29	17.72b		0.32	1.19	
fool	amat	-2.49%	$13.10	$13.22	-0.34	14,119,220	$13.31	$13.00	$13.44	$16.93	$10.27		11.00	$17.27b	2.00%	0.32		
foxbusiness	amat		$13.10		-0.34	14,322,256			$13.44									
google-finance	amat	(-2.49%)	13.10	13.22	-0.34	14.32m	13.31	13.00		16.93	10.27	1.32b	11.04	17.27b	2.44	0.08	1.19	
howthemarketworks	amat	-2.493%	13.1	13.22	-0.335	14,106,230	13.31	13	13.435									
hpcwire	amat	-2.493%	13.10 usd	13.22	-0.3350	14,309,266	13.31	13.00	13.44	16.93	10.27	1,318,250,161						
insidestocks	amat	-2.68%	13.08	13.22	-0.36	10157747	13.31	13.00					price earnings ratio: 10.30					
investopedia	amat	-2.64 %	$13.09	13.22	-0.35				13.44									
investorguide	amat	-2.49%	13.10	13.22	-0.335		13.31	13.00		16.93	10.27		11.30	17.269b			1.189	
marketintellisearch	amat	-2.53 %	$13.10	$13.22	-0.34	13959.10k	$13.31	$13.00	$13.44			1318.25m	11.29	17.72b	2.38 %		1.19	
marketwatch	amat	-2.49%	$13.10	open: 13.22	-0.34	577,643	$13.31	$13.00	$13.44	$16.93	$10.27		11.01	$17.19b	2.44%	0.08	1.19	
minyanville	amat	-2.493%	13.10 usd	13.22	-0.3350	14,115,866	13.31	13.00	13.44	16.93	10.27	1,318,250,161						
msn-money	amat	-2.49%	13.10	13.22	-0.34	14.13 mil	13.31	13.00	13.44	16.93	10.27	1.32 bil	11.01	17.71 bil	2.38%	0.32	1.19	
nasdaq-com	amat	2.49%	$ 13.10	$ 13.22	0.335	14,322,256	$ 13.31	$ 13	$ 13.435	$ 16.93	$ 10.27	1,318,250,000	11.01	$ 17,269,075,000	2.38 %	$0.320000	$ 1.19	
optimum	amat	-2.64%	13.08 ( 3:55 pm edt)	13.22	-0.35	12,068,557	13.31	13.00	13.44	16.93	10.27	1.32b	11.0	17.2b	2.45	0.32	1.19	
paidcontent	amat	-2.493%	13.10 usd	13.22	-0.3350	14,115,866	13.31	13.00	13.44	16.93	10.27	1,318,250,161						
pc-quote	amat	-2.53%	13.1	13.22	-0.34	14,529,771	13.31	13.0	13.435	16.93	10.27	1,351,961,069	11.28992	17,710,690,000		0.08		
personal-wealth-biz	amat	-2.49%	13.10	13.22	-0.335	14,321,456	13.305	13.00	13.435	16.93	10.27		11.30		2.16	0.29	1.189	
predictwallstreet	amat	-2.49%	13.10		-0.34	14,322,256												
raymond-james	amat	-2.49	13.10	13.22	-0.34	14,322,256	13.31	13.00	13.10	16.93	10.27		11.01				1.19	
renewable-energy-world	amat	-2.493%	13.10 usd	13.22	-0.3350	14,309,266	13.31	13.00	13.44	16.93	10.27	1,318,250,161						
screamingmedia	amat	-2.49%	$	open: 13.22	-0.34	577,643	$13.31	$13.00	$13.44	$16.93	$10.27		11.01	$17.26b	2.44%	0.08	1.19	
scroli	amat	-2.49%	amat 13.10	13.22	-0.34	11,748,584	13.31	13.00	13.44	16.93	10.27		11.04				1.19	
simple-stock-quotes	amat	-2.49%	last trade: 13.10		change: -0.335								p/e ratio: 11.3					
smartmoney	amat	(-2.49%)	13.10	$13.22	-0.34	14,322,256	$13.31	$13.00	$13.44	$16.93	$10.27			17,710,700	2.38%	$0.08		
stocknod	amat	-2.493%	13.10 usd	13.22	-0.3350	14,309,266	13.31	13.00	13.44	16.93	10.27	1,318,250,161						
stockpickr	amat	-2.49%	$13.10 -0.34 | -2.49%	13.22	-0.34	14.12m	13.31	13.00	13.44	16.93	10.27							
stocksmart	amat	.0 %	$13.085	14.13	0	4,883,885	13.735	13.08										
stocktwits	amat	-2.46%	13.11		-0.33													
streetinsider-com	amat	2.46%	13.11	$13.22	-0.33	13,588,008	$13.31	$13.00	$13.44	$16.93	$10.27		11.02				$1.19	
thecramerreport	amat		13.10	13.22	-0.335	14321456	13.305	13.00										
thestree	amat	-2.49%	$13.1	13.22	-0.34	14117666	13.31	13.0	13.44	-16.93	10.27	1.318250161e9		1.7189982099e10				
tickerspy	amat	-2.49%	$13.10	13.22	-0.34	13,186,309	13.31	13.00	13.44	16.93	10.27		11.3	17.7b	2.38%	$0.08		
tmx-quotemedia	amat	-2.49%	13.100	13.220	-0.335	14,322,256	13.310	13.000	13.435	16.930	10.270	1,318,250,161	11.30	17,269,077,109	2.382	0.080 usd	1.19	
updown	amat	-2.53%	$13.10	$13.22	-$0.34	14,076,459	$13.31	$13.00	$13.44	$16.93	$10.27	1318.25b	11.26	$17.71b			1.19	
wallstreetsurvivor	amat	-2.49%	13.10	13.22	-0.34	14,106,230	13.31	13.00		16.93	10.27		11.30	$18b	2.40%	0.26 -	0.70	
yahoo-finance	amat	2.49%	13.10	13.22	0.34	14,321,456	13.31	13.00	13.44	16.93	10.27		11.02	17.27b	2.50%	0.32	1.19	
ycharts-com	amat	-2.42%	13.11		-0.33					16.93	10.27		11.02	17.30b	2.56%		1.19	
zacks	amat	(-2.53%)	13.10		-0.34	vol.  14,322,256	13.31	13.00		16.93	10.27		10.58	17.71 b	2.38	0.32	1.27	
advfn	tal	-3.12	34.47	35.0	-1.11	481185	35.11	33.93										
barchart	tal	-3.12%	34.47	35.00	-1.11	481,185	35.11	33.93	35.58	37.88	20.22		12.86	$1.06 b	5.72%	$2.00	+2.73	
barrons	tal	3.12%	34.47	35.00	-1.11	480,562	35.11	33.93				30.72 million		$1.17 billion	5.80%	$0.5		
bloomberg	tal	-3.120%	34.470	35.000	-1.110	481,185	35.110	33.930		38.45	21.09	33.373mil	16.414	1,150.353mil	4.932	0.500 regular cash	2.100	
boston-com	tal	-3.120%	34.47 usd	35.00	-1.110	481,185	35.11	33.93	35.58	38.45	20.94	33,372,575						
bostonmerchant	tal	-3.120%	34.47 usd	35.00	-1.110	481,185	35.11	33.93	35.58	38.45	20.94	33,372,575						
business-insider	tal	-3.120%	34.47 usd	35.00	-1.110	481,185	35.11	33.93	35.58	38.45	20.94	33,372,575						
chron	tal	-3.120%	34.47 usd	35.00	-1.110	481,185	35.11	33.93	35.58	38.45	20.94	33,372,575						
cio-com	tal	-3.12%	34.47 usd	35.00	-1.110	481,185	35.11	33.93	35.58	38.45	20.94	33,372,575	12.63	1b	5.7	2		
cnn-money	tal	-3.12%	34.47	35.01	-1.11	481,185	35.11	33.93	35.58				12.6	$1.2b	5.80%			
easystockalterts	tal	-3.17%	34.47	35.00	-1.11	481185	35.11	33.93	35.58	38.45	21.09		12.63				2.73	
eresearch-fidelity-com	tal	-3.12%	34.4700	35.0000	-1.1100	481,185	35.1100	33.9300	35.5800	38.4500	21.0900	33,373,000	13.03	$1.19b	5.62%	$0.500000		
finance-abc7-com	tal	-3.120%	34.47 usd	35.00	-1.110	481,185	35.11	33.93	35.58	38.45	20.94	33,372,575						
finance-abc7chicago-com	tal	-3.120%	34.47 usd	35.00	-1.110	481,185	35.11	33.93	35.58	38.45	20.94	33,372,575						
financial-content	tal	-3.120%	34.47 usd	35.00	-1.110	481,185	35.11	33.93	35.58	38.45	20.94	33,372,575						
finapps-forbes-com	tal	-3.1%	$34.47	35.00	-1.11	481,185	35.11	33.93	35.58	38.45	21.09	33 mil	12.6	1 bil	5.8	2.00	2.73	
finviz	tal	-3.12%	34.47			481,185			35.58	-9.00%	70.48%	33.37m	12.63	1.15b		2.00	2.73	
fool	tal	-3.12%	$34.47	$35.00	-1.11	480,562	$35.11	$33.93	$35.58	$38.45	$21.09		12.80	$1.15b	0.30%	2.00		
foxbusiness	tal		$34.47		-1.11	481,185			$35.58									
google-finance	tal	(-3.12%)	34.47	35.00	-1.11	481,185.00	35.11	33.93		38.45	21.09	33.37m	12.61	1.15b	5.80	0.50	2.73	
howthemarketworks	tal	-3.12%	34.47	35	-1.11	480,562	35.11	33.93	35.58									
hpcwire	tal	-3.120%	34.47 usd	35.00	-1.110	481,185	35.11	33.93	35.58	38.45	20.94	33,372,575						
insidestocks	tal	-3.12%	34.47	35.00	-1.11	480562	35.11	33.93					price earnings ratio: 12.67					
investopedia	tal	-3.12 %	$34.47	35.00	-1.11				35.58									
investorguide	tal	-3.12%	34.47	35.00	-1.11		35.11	33.93		38.45	21.09		12.99	1.150b			2.74	
marketintellisearch	tal	-3.12 %	$34.47	$35.00	-1.11	468.10k	$35.11	$33.93	$35.58			33.37m	13.03	1.19b	5.62 %		2.73	
marketwatch	tal	-3.12%	$34.47	open: 35.00	-1.11	623	$35.11	$33.93	$35.58	$38.45	$21.09		12.65	$1.17b	5.80%	0.50	2.73	
minyanville	tal	-3.120%	34.47 usd	35.00	-1.110	481,185	35.11	33.93	35.58	38.45	20.94	33,372,575						
msn-money	tal	-3.12%	34.47	35.00	-1.11	481,185	35.11	33.93	35.58	38.45	21.09	33.37 mil	12.58	1.19 bil	5.62%	2.00	2.73	
nasdaq-com	tal	3.12%	$ 34.47		1.11	481,185	$ 35.11	$ 33.93	$ 35.58	$ 38.45	$ 21.09	33,373,000	12.63	$ 1,150,367,310	5.62 %	$2.000000	$ 2.73	
optimum	tal	-3.12%	34.47 ( 4:15 pm edt)	35.00	-1.11	481,185	35.11	33.93	35.58	38.45	21.09	33.37m	12.6	1.2b	5.80	2.00	2.73	
paidcontent	tal	-3.120%	34.47 usd	35.00	-1.110	481,185	35.11	33.93	35.58	38.45	20.94	33,372,575						
pc-quote	tal	-3.12%	34.47	35.0	-1.11	481,185	35.11	33.93	35.58	38.45	21.09	34,447,673	12.9854	1,187,411,000		0.5		
personal-wealth-biz	tal	-3.12%	34.47	35.00	-1.11	481,185	35.11	33.93	35.58	38.45	21.09		12.99		4.78	1.70	2.74	
predictwallstreet	tal	-3.12%	34.47		-1.11	481,185												
raymond-james	tal	-3.12	34.47	35.00	-1.11	481,185	35.11	33.93	34.47	38.45	21.09		12.44				2.77	
renewable-energy-world	tal	-3.120%	34.47 usd	35.00	-1.110	481,185	35.11	33.93	35.58	38.45	20.94	33,372,575						
screamingmedia	tal	-3.12%	$	open: 35.00	-1.11	623	$35.11	$33.93	$35.58	$38.45	$21.09		12.65	$1.17b	5.80%	0.50	2.73	
scroli	tal	%	tal			0												
simple-stock-quotes	tal	-3.12%	last trade: 34.47		change: -1.110								p/e ratio: 12.99					
smartmoney	tal	(-3.12%)	34.47	$35.00	-1.11	481,185	$35.11	$33.93	$35.58	$38.45	$21.09			1,187,400	5.62%	$0.50		
stocknod	tal	-3.120%	34.47 usd	35.00	-1.110	481,185	35.11	33.93	35.58	38.45	20.94	33,372,575						
stockpickr	tal	-3.12%	$34.47 -1.11 | -3.12%	35.00	-1.11	481.19k	35.11	33.93	35.58	38.45	21.09							
stocksmart	tal	.0 %	$32.39	31.16	0	32,966	33.65	32.38										
stocktwits	tal	-3.09%	34.48		-1.10													
streetinsider-com	tal	3.12%	34.47	$35.00	-1.11	481,185	$35.11	$33.93	$35.58	$38.45	$21.09		12.63				$2.73	
thecramerreport	tal		34.47	35.00	-1.11	481185	35.11	33.93										
thestree	tal	-3.12%	$34.47	35.0	-1.11	481185	35.11	33.93	35.58	-38.45	21.09	3.3372575e7		1.167038948e9				
tickerspy	tal	-3.12%	$34.47	35.00	-1.11	481,185	35.11	33.93	35.58	38.45	21.09		13.0	1.0b	5.62%	$0.50		
tmx-quotemedia	tal	-3.12%	34.470	35.000	-1.110	481,185	35.110	33.930	35.580	38.450	21.090	33,372,575	13.00	1,150,352,660	5.802	0.500 usd	2.73	
updown	tal	-3.12%	$34.47	$35.00	-$1.11	480,262	$35.11	$33.93	$35.58	$38.45	$21.09	33.37b	12.84	$1.18b			2.77	
wallstreetsurvivor	tal	-3.12%	34.47	35.00	-1.11	480,562	35.11	33.93		38.45	21.09		13.00	$1b	5.60%	1.30 -	1.88	
yahoo-finance	tal	3.12%	34.47	35.00	1.11	481,185	35.11	33.93	35.58	38.45	21.09		12.58	1.15b	5.70%	2.00	2.74	
ycharts-com	tal	-3.12%	34.48		-1.11					38.45	21.09		12.58	1.06b	6.71%		2.74	
zacks	tal	(-3.12%)	34.47		-1.11	vol.  481,185	35.11	33.93		38.45	21.09		13.08	1.19 b	5.62	2.00	2.72	
advfn	mhr	-2.12	6.92	6.92	-0.15	1089995	7.03	6.84										
barchart	mhr	-2.12%	6.92	6.92	-0.15	1,089,995	7.03	6.84	7.07	8.66	3.75		0.00	$529.03 m			-0.31	
barrons	mhr	2.12%	6.92	6.92	-0.15	1.087m	7.03	6.84				63.92 million		$863.83 million	mhr has not issued dividends in more than 1 year.			
bloomberg	mhr	-2.122%	6.920	6.920	-0.150	1,089,995	7.030	6.840		8.66	3.75	124.236mil		859.716mil			-0.490	
boston-com	mhr	-2.122%	6.920 usd	6.920	-0.1500	1,089,995	7.030	6.840	7.070	8.660	3.750	124,236,472						
bostonmerchant	mhr	-2.122%	6.920 usd	6.920	-0.1500	1,089,995	7.030	6.840	7.070	8.660	3.750	124,236,472						
business-insider	mhr	-2.122%	6.920 usd	6.920	-0.1500	1,089,995	7.030	6.840	7.070	8.660	3.750	124,236,472						
chron	mhr	-2.122%	6.920 usd	6.920	-0.1500	1,089,995	7.030	6.840	7.070	8.660	3.750	124,236,472						
cio-com	mhr	-2.12%	6.920 usd	6.920	-0.1500	1,089,995	7.030	6.840	7.070	8.660	3.750	124,236,472		860m				
cnn-money	mhr	-2.12%today&rsquo;s change	6.92data as of 4:00pm et	6.92	-0.15	1,086,524	7.03	6.84	7.07				nm	$859.7m				
easystockalterts	mhr	-2.17%	6.92	6.92	-0.15	1086524	7.03	6.84	7.07	8.66	3.75						-0.43	
eresearch-fidelity-com	mhr	-2.12%	6.9200	6.9200	-0.1500	1,086,524	7.0300	6.8400	7.0700	8.6600	3.7500	124,471,000	nm	$880.01m				
finance-abc7-com	mhr	-2.122%	6.920 usd	6.920	-0.1500	1,086,524	7.030	6.840	7.070	8.660	3.750	124,236,472						
finance-abc7chicago-com	mhr	-2.122%	6.920 usd	6.920	-0.1500	1,086,524	7.030	6.840	7.070	8.660	3.750	124,236,472						
financial-content	mhr	-2.122%	6.920 usd	6.920	-0.1500	1,086,524	7.030	6.840	7.070	8.660	3.750	124,236,472						
finapps-forbes-com	mhr	-2.1%	$6.92	6.92	-0.15	1,086,524	7.03	6.84	7.07	8.66	3.75	124 mil		861 mil	0.0	0.00	-0.31	
finviz	mhr	-2.12%	6.92			1,086,524			7.07	-20.09%	84.53%	124.47m		880.00m			-0.41	
fool	mhr	-2.12%	$6.92	$6.92	-0.15	1,086,524	$7.03	$6.84	$7.07	$8.66	$3.75		0.00	$859.72m		2.56		
foxbusiness	mhr		$6.92		-0.15	1,092,395			$7.07									
google-finance	mhr	(-2.12%)	6.92	6.92	-0.15	1.09m	7.03	6.84		8.66	3.75	124.24m		859.72m			-0.41	
howthemarketworks	mhr	-2.122%	6.92	6.92	-0.15	1,086,524	7.03	6.84	7.07									
hpcwire	mhr	-2.122%	6.920 usd	6.920	-0.1500	1,089,995	7.030	6.840	7.070	8.660	3.750	124,236,472						
insidestocks	mhr	-2.12%	6.92	6.92	-0.15	1086524	7.03	6.84										
investopedia	mhr	-2.12 %	$6.92	6.92	-0.15				7.07									
investorguide	mhr																	
marketintellisearch	mhr	-2.12 %	$6.92	$6.92	-0.15	1079.90k	$7.03	$6.84	$7.07			124.47m	0.00	0.88b	0.0 %		-0.41	
marketwatch	mhr	-2.12%	$6.92	open: 6.92	-0.15	3,471	$7.03	$6.84	$7.07	$8.66	$3.75			$863.83m				
minyanville	mhr	-2.122%	6.920 usd	6.920	-0.1500	1,086,524	7.030	6.840	7.070	8.660	3.750	124,236,472						
msn-money	mhr	-2.12%	6.92	6.92	-0.15	1.09 mil	7.03	6.84	7.07	8.66	3.75	124.47 mil	-16.48	880.01 mil			-0.29	
nasdaq-com	mhr	2.12%	$ 6.92		0.15	1,086,524	$ 7.03	$ 6.84	$ 7.07	$ 8.66	$ 3.75	124,236,000		$ 859,713,120			$ -0.31	
optimum	mhr	-2.12%	6.92 ( 4:15 pm edt)	6.92	-0.15	1,086,524	7.03	6.84	7.07	8.66	3.75	124.24m		859.7m			-0.43	
paidcontent	mhr	-2.122%	6.920 usd	6.920	-0.1500	1,086,524	7.030	6.840	7.070	8.660	3.750	124,236,472						
pc-quote	mhr	-2.12%	6.92	6.92	-0.15	1,092,395	7.03	6.84	7.07	8.66	3.75	127,169,075	-16.83333	880,010,000		0.2135		
personal-wealth-biz	mhr	-2.12%	6.92	6.92	-0.15	1,092,395	7.03	6.84	7.07	8.66	3.75					0.00	-0.312	
predictwallstreet	mhr	-2.12%	6.92		-0.15	1,089,995												
raymond-james	mhr	-2.12	6.92	6.92	-0.15	1,089,995	7.03	6.84	6.92	8.66	3.75						-0.43	
renewable-energy-world	mhr	-2.122%	6.920 usd	6.920	-0.1500	1,089,995	7.030	6.840	7.070	8.660	3.750	124,236,472						
screamingmedia	mhr	-2.12%	$	open: 6.92	-0.15	6,942	$7.03	$6.84	$7.07	$8.66	$3.75			$863.83m				
scroli	mhr	%	mhr			0												
simple-stock-quotes	mhr	-2.12%	last trade: 6.92		change: -0.150													
smartmoney	mhr	(-2.12%)	6.92	$6.92	-0.15	1,089,995	$7.03	$6.84	$7.07	$8.66	$3.75			878,400	0.00%	$0.00		
stocknod	mhr	-2.122%	6.920 usd	6.920	-0.1500	1,089,995	7.030	6.840	7.070	8.660	3.750	124,236,472						
stockpickr	mhr	-2.12%	$6.92 -0.15 | -2.12%	6.90	-0.15	1.09m	7.03	6.84	7.07	8.66	3.75							
stocksmart	mhr	.0 %	$6.855	7.58	0	219,345	7.34	6.855										
stocktwits	mhr	-2.12%	6.92		-0.15													
streetinsider-com	mhr	2.12%	6.92	$6.92	-0.15	1,086,524	$7.03	$6.84	$7.07	$8.66	$3.75						$-0.43	
thecramerreport	mhr		6.92	6.92	-0.15	1089995	7.03	6.84										
thestree	mhr	-2.12%	$6.92	6.9	-0.15	1089995	7.03	6.84	7.07	-8.66	3.75	1.24236472e8		8.62201116e8				
tickerspy	mhr	-2.12%	$6.92	6.92	-0.15	1,086,524	7.03	6.84	7.07	8.66	3.75		-16.8	548.8m	10.25%	$0.21		
tmx-quotemedia	mhr	-2.12%	6.920	6.920	-0.150	1,092,395	7.030	6.840	7.070	8.660	3.750	124,236,472		859,716,386			-0.30	
updown	mhr	-2.12%	$6.92	$6.92	-$0.15	1,086,524	$7.03	$6.84	$7.07	$8.66	$3.75	124.23b		$878m			-0.31	
wallstreetsurvivor	mhr	-2.12%	6.92	6.92	-0.15	1,086,524	7.03	6.84		8.66	3.75			$878m			-0.25	
yahoo-finance	mhr	2.12%	6.92	6.92	0.15	1,086,524	7.03	6.84	7.07	8.66	3.75			859.71m			-0.31	
ycharts-com	mhr	-1.91%	6.92		-0.14					8.66	0.00			529.03m	0.00%		-0.31	
zacks	mhr	(-2.12%)	6.92		-0.15	vol.  1,089,995	7.03	6.84		8.66	3.75			880.01 m	0.00	0.00	-.34	
advfn	tif	-0.90	82.3	81.86	-0.75	1979736	82.86	81.65										
barchart	tif	-0.90%	82.30	81.86	-0.75	1,979,736	82.86	81.65	83.05	84.49	37.30		26.10	$10.49 b	1.42%	$1.16	+3.00	
barrons	tif	0.90%	82.30	81.86	-0.75	1.979m	82.86	81.65				128.41 million		$10.40 billion	1.41%	$0.29		
bloomberg	tif	-0.903%	82.300	81.860	-0.750	1,979,736	82.860	81.650		84.49	37.98	127.713mil	26.378	10,510.790mil	1.264	0.290 regular cash	3.120	
boston-com	tif	-0.9031%	82.30 usd	81.86	-0.7500	1,979,736	82.86	81.65	83.05	84.49	35.81	127,713,000						
bostonmerchant	tif	-0.9031%	82.30 usd	81.86	-0.7500	1,979,736	82.86	81.65	83.05	84.49	35.81	127,713,000						
business-insider	tif	-0.9031%	82.30 usd	81.86	-0.7500	1,979,736	82.86	81.65	83.05	84.49	35.81	127,713,000						
chron	tif	-0.9031%	82.30 usd	81.86	-0.7500	1,979,436	82.86	81.65	83.05	84.49	35.81	127,713,000						
cio-com	tif	-0.90%	82.30 usd	81.86	-0.7500	1,979,436	82.86	81.65	83.05	84.49	35.81	127,713,000	27.43	11b	1.5	1.16		
cnn-money	tif	-0.90%	82.30	81.86	-0.75	1,979,436	82.86	81.65	83.05				27.4	$10.5b	1.41%			
easystockalterts	tif	-0.92%	82.30	81.86	-0.75	1979436	82.86	81.65	83.05	84.49	36.27		27.43				3.00	
eresearch-fidelity-com	tif	-0.90%	82.3000	81.8600	-0.7500	1,979,436	82.8600	81.6500	83.0500	84.4900	37.9800	127,713,000	27.68	$10.61b	1.40%	$0.290000		
finance-abc7-com	tif	-0.9031%	82.30 usd	81.86	-0.7500	1,979,436	82.86	81.65	83.05	84.49	35.81	127,713,000						
finance-abc7chicago-com	tif	-0.9031%	82.30 usd	81.86	-0.7500	1,979,436	82.86	81.65	83.05	84.49	35.81	127,713,000						
financial-content	tif	-0.9031%	82.30 usd	81.86	-0.7500	1,979,436	82.86	81.65	83.05	84.49	35.81	127,713,000						
finapps-forbes-com	tif	-0.9%	$82.30	81.86	-0.75	1,979,436	82.86	81.65	83.05	84.49	37.98	128 mil	27.4	11 bil	1.4	1.16	3.00	
finviz	tif	-0.90%	82.30			1,979,436			83.05	-2.59%	120.65%	127.71m	27.78	10.61b		1.16	2.99	
fool	tif	-0.90%	$82.30	$81.86	-0.75	1,979,436	$82.86	$81.65	$83.05	$84.49	$37.98		27.00	$10.51b	1.60%	1.16		
foxbusiness	tif		$82.30		-0.75	1,979,736			$83.05									
google-finance	tif	(-0.90%)	82.30	81.86	-0.75	1.98m	82.86	81.65		84.49	37.98	127.71m	27.51	10.51b	1.41	0.29	2.99	
howthemarketworks	tif	-0.903%	82.3	81.86	-0.75	1,978,778	82.86	81.65	83.05									
hpcwire	tif	-0.9031%	82.30 usd	81.86	-0.7500	1,979,736	82.86	81.65	83.05	84.49	35.81	127,713,000						
insidestocks	tif	-0.90%	82.30	81.86	-0.75	1978778	82.86	81.65					price earnings ratio: 26.38					
investopedia	tif	-0.90 %	$82.30	81.86	-0.75				83.05									
investorguide	tif	-0.90%	82.30	81.86	-0.75		82.86	81.65		84.49	37.98		27.69	10.511b			2.999	
marketintellisearch	tif	-0.9 %	$82.30	$81.86	-0.75	1887.00k	$82.86	$81.65	$83.05			127.71m	27.78	10.61b	1.4 %		2.99	
marketwatch	tif	-0.90%	$82.09	open: 81.86	-0.75	21,278	$82.86	$81.65	$83.05	$84.49	$37.98		27.65	$10.36b	1.41%	0.29	2.98	
minyanville	tif	-0.9031%	82.30 usd	81.86	-0.7500	1,979,436	82.86	81.65	83.05	84.49	35.81	127,713,000						
msn-money	tif	-0.90%	82.30	81.86	-0.75	1.98 mil	82.86	81.65	83.05	84.49	37.98	127.71 mil	27.07	10.61 bil	1.40%	1.16	2.99	
nasdaq-com	tif	0.9%	$ 82.30		0.75	1,979,436	$ 82.86	$ 81.65	$ 83.05	$ 84.49	$ 37.98	127,713,000	27.43	$ 10,510,779,900	1.4 %	$1.160000	$ 3	
optimum	tif	-0.90%	82.30 ( 4:15 pm edt)	81.86	-0.75	1,979,436	82.86	81.65	83.05	84.49	36.27	127.71m	27.4	10.5b	1.22	1.00	3.00	
paidcontent	tif	-0.9031%	82.30 usd	81.86	-0.7500	1,979,436	82.86	81.65	83.05	84.49	35.81	127,713,000						
pc-quote	tif	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	tif	-0.90%	82.30	81.86	-0.75	1,979,736	82.86	81.65	83.05	84.49	37.98		27.69		1.25	1.04	2.999	
predictwallstreet	tif	-0.90%	82.30		-0.75	1,979,436												
raymond-james	tif	-0.90	82.30	81.86	-0.75	1,979,436	82.86	81.65	82.30	84.49	37.98		27.07				3.04	
renewable-energy-world	tif	-0.9031%	82.30 usd	81.86	-0.7500	1,979,436	82.86	81.65	83.05	84.49	35.81	127,713,000						
screamingmedia	tif	-0.90%	$	open: 81.86	-0.75	21,278	$82.86	$81.65	$83.05	$84.49	$37.98		27.65	$10.40b	1.41%	0.29	2.98	
scroli	tif	-0.90%	tif 82.30	81.86	-0.75	1,823,891	82.86	81.65	83.05	84.49	37.98		27.51				2.99	
simple-stock-quotes	tif	-0.90%	last trade: 82.30		change: -0.750								p/e ratio: 27.69					
smartmoney	tif	(-0.90%)	82.30	$81.86	-0.75	1,979,736	$82.86	$81.65	$83.05	$84.49	$37.98			10,606,600	1.40%	$0.29		
stocknod	tif	-0.9031%	82.30 usd	81.86	-0.7500	1,979,736	82.86	81.65	83.05	84.49	35.81	127,713,000						
stockpickr	tif	-0.90%	$82.30 -0.75 | -0.90%	81.95	-0.75	1.98m	82.86	81.65	83.05	84.49	37.98							
stocksmart	tif	.0 %	$73.31	63.08	0	164,840	74.7799	73.25										
stocktwits	tif	-0.89%	82.31		-0.74													
streetinsider-com	tif	0.9%	82.30	$81.86	-0.75	1,979,436	$82.86	$81.65	$83.05	$84.49	$36.27		27.43				$3.00	
thecramerreport	tif		82.30	81.86	-0.75	1979736	82.86	81.65										
thestree	tif	-0.9%	$82.3	81.95	-0.75	1979736	82.86	81.65	83.05	-84.49	37.98	1.27713e8		1.039966959e10				
tickerspy	tif	-0.90%	$82.30	81.86	-0.75	1,979,436	82.86	81.65	83.05	84.49	37.98		27.3	10.6b	1.40%	$0.29		
tmx-quotemedia	tif	-0.90%	82.300	81.860	-0.750	1,979,736	82.860	81.650	83.050	84.490	37.980	127,713,000	27.70	10,510,779,900	1.397	0.290 usd	3.00	
updown	tif	-0.90%	$82.30	$81.86	-$0.75	1,956,178	$82.86	$81.65	$83.05	$84.49	$37.98	127.71b	27.36	$10.60b			3.04	
wallstreetsurvivor	tif	-0.90%	82.30	81.86	-0.75	1,978,778	82.86	81.65		84.49	39.43		27.70	$11b	1.40%	0.95 -	2.87	
yahoo-finance	tif	0.90%	82.30	81.86	0.75	1,979,436	82.86	81.65	83.05	84.49	37.98		27.44	10.51b	1.40%	1.16	3.00	
ycharts-com	tif	-0.83%	82.31		-0.69					84.40	36.27		27.44	10.49b	1.61%		3.00	
zacks	tif	(-0.90%)	82.30		-0.75	vol.  1,979,436	82.86	81.65		84.49	36.27		26.62	10.61 b	1.40	1.16	3.12	
advfn	tie	-1.56	18.29	18.22	-0.29	1337985	18.37	18.09										
barchart	tie	-1.56%	18.29	18.22	-0.29	1,337,985	18.37	18.09	18.58	22.83	16.03		37.98	$3.30 b	1.65%	$0.30	+0.52	
barrons	tie	1.56%	18.29	18.22	-0.29	1.337m	18.37	18.09				180.40 million		$3.28 billion	1.64%	$0.08		
bloomberg	tie	-1.561%	18.290	18.220	-0.290	1,337,985	18.370	18.090		22.93	16.03	180.174mil	35.173	3,295.387mil	0.410	0.075 regular cash	0.520	
boston-com	tie	-1.561%	18.29 usd	18.22	-0.2900	1,337,985	18.37	18.09	18.58	22.93	16.03	180,174,253						
bostonmerchant	tie	-1.561%	18.29 usd	18.22	-0.2900	1,337,985	18.37	18.09	18.58	22.93	16.03	180,174,253						
business-insider	tie	-1.561%	18.29 usd	18.22	-0.2900	1,337,985	18.37	18.09	18.58	22.93	16.03	180,174,253						
chron	tie	-1.561%	18.29 usd	18.22	-0.2900	1,337,985	18.37	18.09	18.58	22.93	16.03	180,174,253						
cio-com	tie	-1.56%	18.29 usd	18.22	-0.2900	1,337,985	18.37	18.09	18.58	22.93	16.03	180,174,253	35.17	3b	1.6	0.3		
cnn-money	tie	-1.56%	18.29	18.22	-0.29	1,337,985	18.37	18.09	18.58				35.2	$3.3b	1.64%			
easystockalterts	tie	-1.59%	18.29	18.22	-0.29	1337985	18.37	18.09	18.58	22.93	16.03		35.17				0.52	
eresearch-fidelity-com	tie	-1.56%	18.2900	18.2200	-0.2900	1,337,985	18.3700	18.0900	18.5800	22.9300	16.0300	180,174,000	35.73	$3.35b	1.61%	$0.075000		
finance-abc7-com	tie	-1.561%	18.29 usd	18.22	-0.2900	1,337,985	18.37	18.09	18.58	22.93	16.03	180,174,253						
finance-abc7chicago-com	tie	-1.561%	18.29 usd	18.22	-0.2900	1,337,985	18.37	18.09	18.58	22.93	16.03	180,174,253						
financial-content	tie	-1.561%	18.29 usd	18.22	-0.2900	1,337,985	18.37	18.09	18.58	22.93	16.03	180,174,253						
finapps-forbes-com	tie	-1.6%	$18.29	18.22	-0.29	1,337,985	18.37	18.09	18.58	22.93	16.03	180 mil	35.2	3 bil	1.6	0.30	0.52	
finviz	tie	-1.56%	18.29			1,337,985			18.58	-19.88%	14.10%	180.17m	35.86	3.30b		0.30	0.51	
fool	tie	-1.56%	$18.29	$18.22	-0.29	1,337,985	$18.37	$18.09	$18.58	$22.93	$16.03		35.40	$3.30b	4.20%	0.30		
foxbusiness	tie		$18.29		-0.29	1,337,985			$18.58									
google-finance	tie	(-1.56%)	18.29	18.22	-0.29	1.34m	18.37	18.09		22.93	16.03	180.17m	35.52	3.30b	1.64	0.08	0.51	
howthemarketworks	tie	-1.561%	18.29	18.22	-0.29	1,336,926	18.37	18.09	18.58									
hpcwire	tie	-1.561%	18.29 usd	18.22	-0.2900	1,337,985	18.37	18.09	18.58	22.93	16.03	180,174,253						
insidestocks	tie	-1.56%	18.29	18.22	-0.29	1336926	18.37	18.09					price earnings ratio: 35.17					
investopedia	tie	-1.56 %	$18.29	18.22	-0.29				18.58									
investorguide	tie	-1.56%	18.29	18.22	-0.29		18.37	18.09		22.93	16.03		36.15	3.295b			0.514	
marketintellisearch	tie	-1.56 %	$18.29	$18.22	-0.29	1299.30k	$18.37	$18.09	$18.58			180.17m	36.43	3.35b	1.61 %		0.51	
marketwatch	tie	-1.56%	$18.23	open: 18.22	-0.29	5,459	$18.37	$18.09	$18.58	$22.93	$16.03		35.59	$3.28b	1.64%	0.08	0.51	
minyanville	tie	-1.561%	18.29 usd	18.22	-0.2900	1,337,985	18.37	18.09	18.58	22.93	16.03	180,174,253						
msn-money	tie	-1.56%	18.29	18.22	-0.29	1.34 mil	18.37	18.09	18.58	22.93	16.03	180.17 mil	35.17	3.35 bil	1.61%	0.30	0.52	
nasdaq-com	tie	1.56%	$ 18.29		0.29	1,337,985	$ 18.37	$ 18.09	$ 18.58	$ 22.93	$ 16.03	180,174,000	35.17	$ 3,295,382,460	1.61 %	$0.300000	$ 0.52	
optimum	tie	-1.56%	18.29 ( 4:15 pm edt)	18.22	-0.29	1,337,985	18.37	18.09	18.58	22.93	16.03	180.17m	35.2	3.3b	1.64	0.30	0.52	
paidcontent	tie	-1.561%	18.29 usd	18.22	-0.2900	1,337,985	18.37	18.09	18.58	22.93	16.03	180,174,253						
pc-quote	tie	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	tie	-1.56%	18.29	18.22	-0.29	1,337,985	18.37	18.09	18.58	22.93	16.03		36.15		0.40	0.075	0.514	
predictwallstreet	tie	-1.56%	18.29		-0.29	1,337,985												
raymond-james	tie	-1.56	18.29	18.22	-0.29	1,337,985	18.37	18.09	18.29	22.93	16.03		35.17				0.52	
renewable-energy-world	tie	-1.561%	18.29 usd	18.22	-0.2900	1,337,985	18.37	18.09	18.58	22.93	16.03	180,174,253						
screamingmedia	tie	-1.56%	$	open: 18.22	-0.29	5,459	$18.37	$18.09	$18.58	$22.93	$16.03		35.59	$3.28b	1.64%	0.08	0.51	
scroli	tie	-1.56%	tie 18.29	18.22	-0.29	1,238,581	18.37	18.09	18.58	22.93	16.03		35.52				0.51	
simple-stock-quotes	tie	-1.56%	last trade: 18.29		change: -0.290								p/e ratio: 36.15					
smartmoney	tie	(-1.56%)	18.29	$18.22	-0.29	1,337,985	$18.37	$18.09	$18.58	$22.93	$16.03			3,347,600	1.61%	$0.08		
stocknod	tie	-1.561%	18.29 usd	18.22	-0.2900	1,337,985	18.37	18.09	18.58	22.93	16.03	180,174,253						
stockpickr	tie	-1.56%	$18.29 -0.29 | -1.56%	18.22	-0.29	1.34m	18.37	18.09	18.58	22.93	16.03							
stocksmart	tie	.0 %	$17.98	17.17	0	115,775	18.65	17.92										
stocktwits	tie	-1.51%	18.30		-0.28													
streetinsider-com	tie	1.56%	18.29	$18.22	-0.29	1,337,985	$18.37	$18.09	$18.58	$22.93	$16.03		35.17				$0.52	
thecramerreport	tie		18.29	18.22	-0.29	1337985	18.37	18.09										
thestree	tie	-1.56%	$18.29	18.22	-0.29	1337985	18.37	18.09	18.58	-22.93	16.03	1.80174253e8		3.284576632e9				
tickerspy	tie	-1.56%	$18.29	18.22	-0.29	1,337,385	18.37	18.09	18.58	22.93	16.03		35.7	3.3b	0.00%	$0.07		
tmx-quotemedia	tie	-1.56%	18.290	18.220	-0.290	1,337,985	18.370	18.090	18.580	22.930	16.030	180,174,253	35.70	3,295,387,087	1.640	0.075 usd	0.52	
updown	tie	-1.56%	$18.29	$18.22	-$0.29	1,331,602	$18.37	$18.09	$18.58	$22.93	$16.03	180.17b	36.05	$3.34b			0.52	
wallstreetsurvivor	tie	-1.56%	18.29	18.22	-0.29	1,336,926	18.37	18.09		22.93	16.03		35.70	$3b	1.60%		0.45	
yahoo-finance	tie	1.56%	18.29	18.22	0.29	1,337,985	18.37	18.09	18.58	22.93	16.03		35.58	3.30b	1.60%	0.30	0.51	
ycharts-com	tie	-1.51%	18.30		-0.28					22.93	16.03		35.19	3.30b	1.83%		0.52	
zacks	tie	(-1.56%)	18.29		-0.29	vol.  1,337,985	18.37	18.09		22.93	16.03		38.71	3.35 b	1.61	0.30	.48	
advfn	nvax	1.55	1.96	1.91	0.03	341635	1.98	1.91										
barchart	nvax	+1.55%	1.96	1.91	+0.03	358,157	1.98	1.91	1.93	3.50	1.84		0.00	$218.68 m			-0.32	
barrons	nvax	1.55%	1.96	1.91	+0.03	341,635	1.98	1.91				104.77 million		$212.99 million	nvax has not issued dividends in more than 1 year.			
bloomberg	nvax	1.554%	1.960	1.910	0.030	341,635	1.980	1.910		3.50	1.84	112.100mil		219.717mil			-0.320	
boston-com	nvax	+1.554%	1.960 usd	1.910	+0.0300	341,635	1.980	1.910	1.930	3.500	1.840	112,100,284						
bostonmerchant	nvax	+1.554%	1.960 usd	1.910	+0.0300	341,635	1.980	1.910	1.930	3.500	1.840	112,100,284						
business-insider	nvax	+1.554%	1.960 usd	1.910	+0.0300	341,635	1.980	1.910	1.930	3.500	1.840	112,100,284						
chron	nvax	+1.554%	1.960 usd	1.910	+0.0300	341,635	1.980	1.910	1.930	3.500	1.840	112,100,284						
cio-com	nvax	+1.55%	1.960 usd	1.910	+0.0300	341,635	1.980	1.910	1.930	3.500	1.840	112,100,284		220m				
cnn-money	nvax	+1.55%	1.96	1.91	+0.03	328,614	1.98	1.91	1.93				nm	$219.7m				
easystockalterts	nvax	1.57%	1.96	1.91	+0.03	341635	1.98	1.91	1.93	3.50	1.84						-0.30	
eresearch-fidelity-com	nvax	1.55%	1.9600	1.9100	0.0300	341,635	1.9800	1.9100	1.9300	3.5000	1.8400	112,100,000	nm	$212.99m				
finance-abc7-com	nvax	+1.554%	1.960 usd	1.910	+0.0300	341,635	1.980	1.910	1.930	3.500	1.840	112,100,284						
finance-abc7chicago-com	nvax	+1.554%	1.960 usd	1.910	+0.0300	341,635	1.980	1.910	1.930	3.500	1.840	112,100,284						
financial-content	nvax	+1.554%	1.960 usd	1.910	+0.0300	341,635	1.980	1.910	1.930	3.500	1.840	112,100,284						
finapps-forbes-com	nvax	1.5%	$1.96	1.91	0.03	341,635	1.98	1.91	1.93	3.50	1.84	112 mil		220 mil	0.0	0.00	-0.32	
finviz	nvax	1.55%	1.96			341,635			1.93	-44.00%	6.52%	112.10m		216.35m			-0.32	
fool	nvax	+1.55%	$1.96	$1.91	0.03	341,635	$1.98	$1.91	$1.93	$3.50	$1.84		0.00	$219.72m				
foxbusiness	nvax		$1.96		+0.03	341,635			$1.93									
google-finance	nvax	(1.55%)	1.96	1.91	+0.03	341,635.00	1.98	1.91		3.50	1.84	112.10m		219.72m			-0.32	
howthemarketworks	nvax	1.554%	1.96	1.91	0.03	328,614	1.98	1.91	1.93									
hpcwire	nvax	+1.554%	1.960 usd	1.910	+0.0300	341,635	1.980	1.910	1.930	3.500	1.840	112,100,284						
insidestocks	nvax	+1.55%	1.96	1.91	+0.03	341635	1.98	1.91										
investopedia	nvax	+1.55 %	$1.96	1.91	+0.03				1.93									
investorguide	nvax	+1.55%	1.96	1.93	+0.03		1.98	1.91		3.50	1.84			218.7m			-0.305	
marketintellisearch	nvax	1.55 %	$1.96	$1.93	0.03	319.90k	$1.98	$1.91	$1.93			112.10m	0.00	0.22b	0.0 %		-0.32	
marketwatch	nvax	+1.55%	$1.96	open: 1.91	+0.03	17,821	$1.98	$1.91	$1.93	$3.50	$1.84			$212.99m				
minyanville	nvax	+1.554%	1.960 usd	1.910	+0.0300	341,635	1.980	1.910	1.930	3.500	1.840	112,100,284						
msn-money	nvax	+1.55%	1.96	1.91	+0.03	341,635	1.98	1.91	1.93	3.50	1.84	112.10 mil	-6.32	216.35 mil			-0.32	
nasdaq-com	nvax	1.55%	$ 1.96	$ 1.91	0.03	341,635	$ 1.98	$ 1.91	$ 1.93	$ 3.50	$ 1.84	112,100,000		$ 219,716,000			$ -0.32	
optimum	nvax	+1.55%	1.96 ( 4:00 pm edt)	1.91	+0.03	341,635	1.98	1.91	1.93	3.50	1.84	112.10m		219.7m			-0.30	
paidcontent	nvax	+1.554%	1.960 usd	1.910	+0.0300	341,635	1.980	1.910	1.930	3.500	1.840	112,100,284						
pc-quote	nvax	1.55%	1.96	1.91	0.03	341,635	1.98	1.91	1.93	3.50	1.84	110,384,184	-6.22581	216,353,000				
personal-wealth-biz	nvax	+1.55%	1.96	1.93		341,635	1.98	1.91	1.93	3.50	1.84					0.00	-0.305	
predictwallstreet	nvax	+1.55%	1.93		+0.03	341,635												
raymond-james	nvax	1.55	1.96	1.91	0.03	341,635	1.98	1.91	1.96	3.50	1.84						-0.32	
renewable-energy-world	nvax	+1.554%	1.960 usd	1.910	+0.0300	341,635	1.980	1.910	1.930	3.500	1.840	112,100,284						
screamingmedia	nvax	+1.55%	$	open: 1.91	+0.03	17,821	$1.98	$1.91	$1.93	$3.50	$1.84			$212.99m				
scroli	nvax	%	nvax			0												
simple-stock-quotes	nvax	+1.55%	last trade: 1.96		change: 0.030													
smartmoney	nvax	(1.55%)	1.96	$1.91	0.03	341,635	$1.98	$1.91	$1.93	$3.50	$1.84			216,400	0.00%	$0.00		
stocknod	nvax	+1.554%	1.960 usd	1.910	+0.0300	341,635	1.980	1.910	1.930	3.500	1.840	112,100,284						
stockpickr	nvax	1.55%	$1.96 0.03 | 1.55%	1.91	0.03	341.64k	1.98	1.91	1.93	3.50	1.84							
stocksmart	nvax	.0 %	$2.34	2.53	0	301,549	2.4	2.32										
stocktwits	nvax	2.07%	1.97		+0.04													
streetinsider-com	nvax	1.55%	1.96	$1.91	+0.03	341,635	$1.98	$1.91	$1.93	$3.50	$1.84						$-0.30	
thecramerreport	nvax		1.96	1.93	+0.03	341635	1.98	1.91										
thestree	nvax	1.55%	$1.96	1.91	0.03	341635	1.98	1.91	1.93	-3.5	1.84	1.12100284e8		2.1299054e8				
tickerspy	nvax	1.55%	$1.96	1.91	+0.03	341,635	1.98	1.91	1.93	3.50	1.84		-6.2	215.3m	0.00%	$0.00		
tmx-quotemedia	nvax	1.55%	1.960	1.910	0.030	341,635	1.980	1.910	1.930	3.500	1.840	112,100,284		219,716,557			-0.30	
updown	nvax	1.55%	$1.96	$1.91	$0.03	320,914	$1.98	$1.91	$1.93	$3.50	$1.84	112.10b		$216m			-0.31	
wallstreetsurvivor	nvax	1.55%	1.96	1.91	0.03	328,614	1.98	1.91		3.50	1.84			$216m			-0.34	
yahoo-finance	nvax	1.55%	1.96	1.93	0.03	341,635	1.98	1.91	1.93	3.50	1.84			218.66m			-0.31	
ycharts-com	nvax	+2.07%	1.97		+0.04					3.50	1.84			219.79m	0.00%		-0.31	
zacks	nvax	(1.55%)	1.96		0.03	vol.  341,635	1.98	1.91		3.50	1.84			216.35 m	0.00	0.00	-.32	
advfn	kbr	-0.75	38.4	38.01	-0.29	712023	38.49	37.75										
barchart	kbr	-0.75%	38.40	38.01	-0.29	712,023	38.49	37.75	38.69	39.34	20.30		15.52	$5.81 b	0.52%	$0.20	+2.48	
barrons	kbr	0.75%	38.40	38.01	-0.29	709,215	38.49	37.75				157.00 million		$5.83 billion	0.52%	$0.05		
bloomberg	kbr	-0.750%	38.400	38.010	-0.290	712,023	38.490	37.750		39.34	20.43	151.552mil	15.422	5,819.614mil	0.521	0.050 regular cash	2.490	
boston-com	kbr	-0.7495%	38.40 usd	38.01	-0.2900	712,023	38.49	37.75	38.69	39.34	19.53	151,552,430						
bostonmerchant	kbr	-0.7495%	38.40 usd	38.01	-0.2900	712,023	38.49	37.75	38.69	39.34	19.53	151,552,430						
business-insider	kbr	-0.7495%	38.40 usd	38.01	-0.2900	712,023	38.49	37.75	38.69	39.34	19.53	151,552,430						
chron	kbr	-0.7495%	38.40 usd	38.01	-0.2900	712,023	38.49	37.75	38.69	39.34	19.53	151,552,430						
cio-com	kbr	-0.75%	38.40 usd	38.01	-0.2900	712,023	38.49	37.75	38.69	39.34	19.53	151,552,430	15.48	6b	0.5	0.2		
cnn-money	kbr	-0.75%	38.40	38.01	-0.29	712,023	38.49	37.75	38.69				15.5	$5.8b	0.52%			
easystockalterts	kbr	-0.76%	38.40	38.01	-0.29	712023	38.49	37.75	38.69	39.34	19.73		15.48				2.48	
eresearch-fidelity-com	kbr	-0.75%	38.4000	38.0100	-0.2900	712,023	38.4900	37.7500	38.6900	39.3400	20.4300	151,552,000	15.60	$5.86b	0.52%	$0.050000		
finance-abc7-com	kbr	-0.7495%	38.40 usd	38.01	-0.2900	712,023	38.49	37.75	38.69	39.34	19.53	151,552,430						
finance-abc7chicago-com	kbr	-0.7495%	38.40 usd	38.01	-0.2900	712,023	38.49	37.75	38.69	39.34	19.53	151,552,430						
financial-content	kbr	-0.7495%	38.40 usd	38.01	-0.2900	712,023	38.49	37.75	38.69	39.34	19.53	151,552,430						
finapps-forbes-com	kbr	-0.8%	$38.40	38.01	-0.29	712,023	38.49	37.75	38.69	39.34	20.43	152 mil	15.5	6 bil	0.5	0.20	2.48	
finviz	kbr	-0.75%	38.40			712,023			38.69	-2.39%	89.26%	151.55m	15.48	5.82b		0.20	2.48	
fool	kbr	-0.75%	$38.40	$38.01	-0.29	710,583	$38.49	$37.75	$38.69	$39.34	$20.43		15.40	$5.82b	1.10%	0.20		
foxbusiness	kbr		$38.40		-0.29	712,023			$38.69									
google-finance	kbr	(-0.75%)	38.40	38.01	-0.29	712,023.00	38.49	37.75		39.34	20.43	151.55m	15.46	5.82b	0.52	0.05	2.48	
howthemarketworks	kbr	-0.75%	38.4	38.01	-0.29	709,215	38.49	37.75	38.69									
hpcwire	kbr	-0.7495%	38.40 usd	38.01	-0.2900	712,023	38.49	37.75	38.69	39.34	19.53	151,552,430						
insidestocks	kbr	-0.75%	38.40	38.01	-0.29	712000	38.49	37.75					price earnings ratio: 15.48					
investopedia	kbr	-0.75 %	$38.40	38.01	-0.29				38.69									
investorguide	kbr	-0.75%	38.40	38.05	-0.29		38.49	37.75		39.34	20.43		15.63	5.820b			2.476	
marketintellisearch	kbr	-0.75 %	$38.40	$38.05	-0.29	679.80k	$38.49	$37.75	$38.69			151.55m	15.60	5.86b	0.52 %		2.48	
marketwatch	kbr	-0.75%	$38.67	open: 38.01	-0.29	24,441	$38.49	$37.75	$38.69	$39.34	$20.43		15.12	$5.83b	0.52%	0.05	2.54	
minyanville	kbr	-0.7495%	38.40 usd	38.01	-0.2900	712,023	38.49	37.75	38.69	39.34	19.53	151,552,430						
msn-money	kbr	-0.75%	38.40	38.01	-0.29	712,023	38.49	37.75	38.69	39.34	20.43	151.55 mil	15.55	5.86 bil	0.52%	0.20	2.48	
nasdaq-com	kbr	0.75%	$ 38.40		0.29	712,023	$ 38.49	$ 37.75	$ 38.69	$ 39.34	$ 20.43	151,552,000	15.48	$ 5,819,596,800	0.52 %	$0.200000	$ 2.48	
optimum	kbr	-0.75%	38.40 ( 4:15 pm edt)	38.01	-0.29	712,023	38.49	37.75	38.69	39.34	19.73	151.55m	15.5	5.8b	0.52	0.20	2.48	
paidcontent	kbr	-0.7495%	38.40 usd	38.01	-0.2900	712,023	38.49	37.75	38.69	39.34	19.53	151,552,430						
pc-quote	kbr	-0.75%	38.4	38.01	-0.29	712,023	38.49	37.75	38.69	39.34	20.43	152,696,536	15.66397	5,863,547,000		0.05		
personal-wealth-biz	kbr	-0.75%	38.40	38.05	-0.29	712,023	38.49	37.75	38.69	39.34	20.43		15.63		0.52	0.20	2.476	
predictwallstreet	kbr	-0.75%	38.40		-0.29	712,023												
raymond-james	kbr	-0.75	38.40	38.01	-0.29	712,023	38.49	37.75	38.40	39.34	20.43		15.42				2.49	
renewable-energy-world	kbr	-0.7495%	38.40 usd	38.01	-0.2900	712,023	38.49	37.75	38.69	39.34	19.53	151,552,430						
screamingmedia	kbr	-0.75%	$	open: 38.01	-0.29	24,441	$38.49	$37.75	$38.69	$39.34	$20.43		15.12	$5.83b	0.52%	0.05	2.54	
scroli	kbr	%	kbr			0												
simple-stock-quotes	kbr	-0.75%	last trade: 38.40		change: -0.290								p/e ratio: 15.63					
smartmoney	kbr	(-0.75%)	38.40	$38.01	-0.29	712,023	$38.49	$37.75	$38.69	$39.34	$20.43			5,863,600	0.52%	$0.05		
stocknod	kbr	-0.7495%	38.40 usd	38.01	-0.2900	712,023	38.49	37.75	38.69	39.34	19.53	151,552,430						
stockpickr	kbr	-0.75%	$38.40 -0.29 | -0.75%	38.01	-0.29	712.02k	38.49	37.75	38.69	39.34	20.43							
stocksmart	kbr	.0 %	$36.54	30.49	0	70,471	37.53	36.43										
stocktwits	kbr	-0.72%	38.41		-0.28													
streetinsider-com	kbr	0.75%	38.40	$38.01	-0.29	712,023	$38.49	$37.75	$38.69	$39.34	$19.73		15.48				$2.48	
thecramerreport	kbr		38.40	38.05	-0.29	712023	38.49	37.75										
thestree	kbr	-0.75%	$38.4	38.01	-0.29	712023	38.49	37.75	38.69	-39.34	20.43	1.5155243e8		5.834768555e9				
tickerspy	kbr	-0.75%	$38.40	38.01	-0.29	712,023	38.49	37.75	38.69	39.34	20.43		15.7	5.8b	0.52%	$0.05		
tmx-quotemedia	kbr	-0.75%	38.400	38.010	-0.290	712,023	38.490	37.750	38.690	39.340	20.430	151,552,430	15.60	5,819,613,312	0.521	0.050 usd	2.48	
updown	kbr	-0.75%	$38.40	$38.01	-$0.29	685,470	$38.49	$37.75	$38.69	$39.34	$20.43	151.55b	15.41	$5.86b			2.51	
wallstreetsurvivor	kbr	-0.75%	38.40	38.01	-0.29	709,215	38.49	37.75		39.34	22.15		15.60	$6b	0.50%	0.20 -	2.07	
yahoo-finance	kbr	0.75%	38.40	38.05	0.29	712,023	38.49	37.75	38.69	39.34	20.43		15.51	5.82b	0.50%	0.20	2.48	
ycharts-com	kbr	-0.72%	38.41		-0.28					39.34	19.73		15.55	5.81b	0.60%		2.47	
zacks	kbr	(-0.75%)	38.40		-0.29	vol.  712,023	38.49	37.75		39.34	19.73		15.6	5.86 b	0.52	0.20	2.48	
advfn	xprt	0.00	0.0858		0.0													
barchart	xprt	unch	0.0350	0.0350	unch	1,100	0.0350	0.0350	0.0350	2.4500	0.0220		0.0000	$1.33 m			-1.1600	
barrons	xprt			0.035		1,100	0.035	0.035				25.58 million		$2.96 million	xprt has not issued dividends in more than 1 year.			
bloomberg	xprt		0.035	0.035		1,100	0.035	0.035		2.50	0.02	92.231mil		3.228mil			-0.520	
boston-com	xprt	0.00%	0.0350 usd	0.0350	+0.00	1,100	0.0350	0.0350	0.0350	0.0925	0.0220	38,227,343						
bostonmerchant	xprt	0.00%	0.0350 usd	0.0350	+0.00	1,100	0.0350	0.0350	0.0350	0.0925	0.0220	38,227,343						
business-insider	xprt	0.00%	0.0350 usd	0.0350	+0.00	1,100	0.0350	0.0350	0.0350	0.0925	0.0220	38,227,343						
chron	xprt	0.00%	0.0350 usd	0.0350	+0.00	1,100	0.0350	0.0350	0.0350	0.0925	0.0220	38,227,343						
cio-com	xprt	0.00%	0.0350 usd	0.0350	+0.00	1,100	0.0350	0.0350	0.0350	0.0925	0.0220	38,227,343		1m				
cnn-money	xprt	0.00%today&rsquo;s change	0.035data as of 12:28pm et	0.04	0.00	1,100	0.04	0.04	0.04				nm	$1.3m				
easystockalterts	xprt	0.00%	0.09	0.04	+0.00	1100	0.09	0.09	0.09	2.53	0.02						-1.14	
eresearch-fidelity-com	xprt	0.00%	0.0350	0.0350	0.0000	1,100	0.0350	0.0350	0.0350	2.5000	0.0220	92,231,000	nm	$3.23m				
finance-abc7-com	xprt	0.00%	0.0350 usd	0.0350	+0.00	1,100	0.0350	0.0350	0.0350	0.0925	0.0220	38,227,343						
finance-abc7chicago-com	xprt	0.00%	0.0350 usd	0.0350	+0.00	1,100	0.0350	0.0350	0.0350	0.0925	0.0220	38,227,343						
financial-content	xprt	0.00%	0.0350 usd	0.0350	+0.00	1,100	0.0350	0.0350	0.0350	0.0925	0.0220	38,227,343						
finviz	xprt	0.00%	0.04			0			0.04	-98.40%	100.00%	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	(0.00%)	0.0350	0.04	0.0000	1,100.00	0.04	0.04		2.50	0.02	38.23m		1.34m			-1.17	
howthemarketworks	xprt	0%	0.035	0.035	0	1,100	0.035	0.035	0.035									
hpcwire	xprt	0.00%	0.0350 usd	0.0350	+0.00	1,100	0.0350	0.0350	0.0350	0.0925	0.0220	38,227,343						
insidestocks	xprt	unch%	0.0350	0.0350		1100	0.0350	0.0350										
investopedia	xprt	-12.50 %	$0.04	0.04	0.00				0.04									
investorguide	xprt		0.00															
marketintellisearch	xprt	0.01 %	$70.56	$69.59	0.01	640.90k	$70.70	$69.23	$70.55			38.23m	0.00	0.00b	0.0 %		-1.17	
marketwatch	xprt	0.00%	$0.04	open: 0.04	0.00	1,100	$0.04	$0.04	$0.04	$0.09	$0.02			$3.55m				
minyanville	xprt	0.00%	0.0350 usd	0.0350	+0.00	1,100	0.0350	0.0350	0.0350	0.0925	0.0220	38,227,343						
msn-money	xprt		0.09						0.09	3.69	0.07		-0.08					
nasdaq-com	xprt		$ 0.035			1,100	$ 0.035	$ 0.035	$ 0.035								$ -1.16	
optimum	xprt	-	0.04 (12:29 pm edt)	0.04	-	1,100	0.04	0.04	0.04	2.53	0.02	38.23m	-0.0	1.3m			-1.14	
paidcontent	xprt	0.00%	0.0350 usd	0.0350	+0.00	1,100	0.0350	0.0350	0.0350	0.0925	0.0220	38,227,343						
pc-quote	xprt	0.00%	0.035	0.035	0.00	1,100	0.035	0.035	0.035	2.50	0.02	92,231,429	-0.03097	3,228,000				
personal-wealth-biz	xprt					0												
predictwallstreet	xprt	0.00%	0.04		0.00	1,100												
raymond-james	xprt	0.00	0.04	0.04	0.00	1,100	0.04	0.04	0.04	2.50	0.02						-1.14	
renewable-energy-world	xprt	0.00%	0.0350 usd	0.0350	+0.00	1,100	0.0350	0.0350	0.0350	0.0925	0.0220	38,227,343						
screamingmedia	xprt	0.00%	$	open: 0.04	0.00	1,100	$0.04	$0.04	$0.04	$0.09	$0.02			$3.55m				
scroli	xprt	%	xprt			0												
simple-stock-quotes	xprt		last trade: 0.00		change: 0.000													
smartmoney	xprt	(0.00%)	0.04	$0.04	0.00	1,100	$0.04	$0.04	$0.04	$2.50	$0.02				0.00%	$0.00		
stocknod	xprt	0.00%	0.0350 usd	0.0350	+0.00	1,100	0.0350	0.0350	0.0350	0.0925	0.0220	38,227,343						
stockpickr	xprt	0.00%	$0.04 0.00 | 0.00%	0.04	0.00	1.10k	0.04	0.04	0.04	2.50	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		1,100	$0.09	$0.09	$0.09	$2.53	$0.02						$-1.14	
thecramerreport	xprt		0.00															
thestree	xprt	0.0%	$0.04	0.04	0.0	1100	0.04	0.04	0.04	-2.5	0.02	3.8227343e7		3279906.0				
tickerspy	xprt	0.00%	$0.04	0.04	0.00	1,100	0.04	0.04	0.04	2.50	0.02		-0.0	1.3m	0.00%	$0.00		
tmx-quotemedia	xprt	0.00%	0.035	0.035	0.00	1,100	0.035	0.035	0.035	2.500	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.  1,100	0.04	0.04		2.53	0.02			1.34 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	13.52	+0.00	7589	38.01	38.01	38.01	38.01	17.08		38.79				0.98	
finance-abc7-com	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
finance-abc7chicago-com	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
financial-content	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
fool	apsg	0%	$38.01	$0.00	0.00	0	$38.01	$37.98	$38.01	$38.01	$17.08		38.70	$525.51m	2.80%	0.50		
foxbusiness	apsg		$38.01		+0.02	163,402			$37.98									
howthemarketworks	apsg																	
hpcwire	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
insidestocks	apsg																	
investorguide	apsg		0.00															
marketintellisearch	apsg	0.0 %	$10.96	$10.76	0.00	30.80k	$10.98	$10.61	$10.96						%			
marketwatch	apsg																	
minyanville	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
msn-money	apsg																	
paidcontent	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
pc-quote	apsg	0.00%	38.01	0	0.00	0	0	0	38.01	38.01	17.08	14,029,000	38.78571	533,242,000		0.125		
personal-wealth-biz	apsg					0												
predictwallstreet	apsg	0.00%	38.01		0.00													
raymond-james	apsg																	
renewable-energy-world	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
screamingmedia	apsg																	
scroli	apsg	%	apsg			0												
simple-stock-quotes	apsg		last trade: 0.00		change: 0.000													
smartmoney	apsg																	
stocknod	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
stockpickr	apsg	0.07%	$38.01 0.02 | 0.07%	38.00	0.02	163.40k	38.01	37.98	37.98	38.01	17.08							
stocksmart	apsg	%	$38	37.89		31,100	38.01	37.98										
stocktwits	apsg	0.03%	38.00		+0.01													
streetinsider-com	apsg	-0%	38.01	$13.52		7,589	$38.01	$38.01	$38.01	$38.01	$17.08		38.79				$0.98	
thecramerreport	apsg		0.00															
thestree	apsg	0.07%	$38.01	38.0	0.02	163402	38.01	37.98	37.98	-38.01	17.08	1.3825568e7		5.2550984e8				
tickerspy	apsg	0.00%	$38.01	0.00	0.00		0.00	0.00	38.01	38.01	17.08		38.8		1.32%	$0.12		
tmx-quotemedia	apsg																	
updown	apsg	0.00%	$38.01		$0.00	0			$38.01	$38.01	$17.08	13.82b	38.79	$526m			0.98	
wallstreetsurvivor	apsg	-			-		- -											
ycharts-com	apsg																	
zacks	apsg																	
advfn	mhs	-1.07	55.26	55.47	-0.6	4149800	55.77	54.73										
barchart	mhs	-1.07%	55.26	55.47	-0.60	4,149,800	55.77	54.73	55.86	65.39	43.45		15.81	$22.40 b			+3.30	
barrons	mhs	1.07%	55.26	55.47	-0.60	4.146m	55.77	54.73				451.80 million		$22.50 billion	mhs has not issued dividends in more than 1 year.			
bloomberg	mhs	-1.074%	55.260	55.470	-0.600	4,149,800	55.770	54.730		65.39	43.45	399.799mil	16.746	22,092.910mil			3.300	
boston-com	mhs	-1.074%	55.26 usd	55.47	-0.6000	4,149,800	55.77	54.73	55.86	65.39	43.45	399,799,325						
bostonmerchant	mhs	-1.074%	55.26 usd	55.47	-0.6000	4,149,800	55.77	54.73	55.86	65.39	43.45	399,799,325						
business-insider	mhs	-1.074%	55.26 usd	55.47	-0.6000	4,149,800	55.77	54.73	55.86	65.39	43.45	399,799,325						
chron	mhs	-1.074%	55.26 usd	55.47	-0.6000	4,149,800	55.77	54.73	55.86	65.39	43.45	399,799,325						
cio-com	mhs	-1.07%	55.26 usd	55.47	-0.6000	4,149,800	55.77	54.73	55.86	65.39	43.45	399,799,325	16.75	22b				
cnn-money	mhs	-1.07%	55.26	55.47	-0.60	4,125,690	55.77	54.73	55.86				16.7	$22.1b				
easystockalterts	mhs	-1.08%	55.26	55.47	-0.60	4149800	55.77	54.73	55.86	65.39	43.45		16.75				3.30	
eresearch-fidelity-com	mhs	-1.07%	55.2600	55.4700	-0.6000	4,149,800	55.7700	54.7300	55.8600	65.3900	43.4500	399,799,000	16.93	$22.33b				
finance-abc7-com	mhs	-1.074%	55.26 usd	55.47	-0.6000	4,149,800	55.77	54.73	55.86	65.39	43.45	399,799,325						
finance-abc7chicago-com	mhs	-1.074%	55.26 usd	55.47	-0.6000	4,149,800	55.77	54.73	55.86	65.39	43.45	399,799,325						
financial-content	mhs	-1.074%	55.26 usd	55.47	-0.6000	4,149,800	55.77	54.73	55.86	65.39	43.45	399,799,325						
finapps-forbes-com	mhs	-1.1%	$55.26	55.47	-0.60	4,149,800	55.77	54.73	55.86	65.39	43.45	400 mil	16.8	22 bil	0.0	0.00	3.30	
finviz	mhs	-1.07%	55.26			4,149,800			55.86	-15.49%	27.18%	399.80m	16.69	22.09b			3.31	
fool	mhs	-1.07%	$55.26	$55.47	-0.60	4,149,652	$55.77	$54.73	$55.86	$65.39	$43.45		17.00	$22.09b				
foxbusiness	mhs		$55.26		-0.60	4,159,631			$55.86									
google-finance	mhs	(-1.07%)	55.26	55.47	-0.60	4.15m	55.77	54.73		65.39	43.45	399.80m	16.71	22.09b			3.31	
howthemarketworks	mhs	-1.074%	55.26	55.47	-0.6	4,146,434	55.77	54.73	55.86									
hpcwire	mhs	-1.074%	55.26 usd	55.47	-0.6000	4,149,800	55.77	54.73	55.86	65.39	43.45	399,799,325						
insidestocks	mhs	-1.07%	55.26	55.47	-0.60	4146434	55.77	54.73					price earnings ratio: 15.39					
investopedia	mhs	-1.07 %	$55.26	55.47	-0.60				55.86									
investorguide	mhs	-1.07%	55.26	55.47	-0.60		55.77	54.73		65.39	43.45		16.92	22.093b			3.301	
marketintellisearch	mhs	-1.07 %	$55.26	$55.47	-0.60	4088.00k	$55.77	$54.73	$55.86			399.80m	16.88	22.33b	0.0 %		3.31	
marketwatch	mhs	-1.07%	$55.26	open: 55.47	-0.60	30,497	$55.77	$54.73	$55.86	$65.39	$43.45		32.45	$22.50b			1.70	
minyanville	mhs	-1.074%	55.26 usd	55.47	-0.6000	4,149,800	55.77	54.73	55.86	65.39	43.45	399,799,325						
msn-money	mhs	-1.07%	55.26	55.47	-0.60	4.15 mil	55.77	54.73	55.86	65.39	43.45	399.80 mil	16.80	22.33 bil			3.31	
nasdaq-com	mhs	1.07%	$ 55.26		0.60	4,149,800	$ 55.77	$ 54.73	$ 55.86	$ 65.39	$ 43.45	399,799,000	16.75	$ 22,092,892,740			$ 3.30	
optimum	mhs	-1.07%	55.26 ( 4:15 pm edt)	55.47	-0.60	4,149,800	55.77	54.73	55.86	65.39	43.45	399.80m	16.7	22.1b			3.30	
paidcontent	mhs	-1.074%	55.26 usd	55.47	-0.6000	4,149,800	55.77	54.73	55.86	65.39	43.45	399,799,325						
pc-quote	mhs	-1.07%	55.26	55.47	-0.60	4,149,800	55.77	54.73	55.86	65.39	43.45	404,139,902	16.97872	22,332,771,000				
personal-wealth-biz	mhs	-1.07%	55.26	55.47	-0.60	4,159,631	55.77	54.73	55.86	65.39	43.45		16.92			0.00	3.301	
predictwallstreet	mhs	-1.07%	55.26		-0.60	4,149,800												
raymond-james	mhs	-1.07	55.26	55.47	-0.60	4,149,800	55.77	54.73	55.26	65.39	43.45		16.40				3.37	
renewable-energy-world	mhs	-1.074%	55.26 usd	55.47	-0.6000	4,149,800	55.77	54.73	55.86	65.39	43.45	399,799,325						
screamingmedia	mhs	-1.07%	$	open: 55.47	-0.60	30,497	$55.77	$54.73	$55.86	$65.39	$43.45		32.45	$22.50b			1.70	
scroli	mhs	-1.07%	mhs 55.26	55.47	-0.60	3,662,013	55.77	54.73	55.86	65.39	43.45		16.71				3.31	
simple-stock-quotes	mhs	-1.07%	last trade: 55.26		change: -0.600								p/e ratio: 16.92					
smartmoney	mhs	(-1.07%)	55.26	$55.47	-0.60	4,149,800	$55.77	$54.73	$55.86	$65.39	$43.45			22,332,800	0.00%	$0.00		
stocknod	mhs	-1.074%	55.26 usd	55.47	-0.6000	4,149,800	55.77	54.73	55.86	65.39	43.45	399,799,325						
stockpickr	mhs	-1.07%	$55.26 -0.60 | -1.07%	55.55	-0.60	4.15m	55.77	54.73	55.86	65.39	43.45							
stocksmart	mhs	.0 %	$60.26	61.49	0	224,602	60.345	59.32										
stocktwits	mhs	-1.06%	55.27		-0.59													
streetinsider-com	mhs	1.07%	55.26	$55.47	-0.6	4,149,800	$55.77	$54.73	$55.86	$65.39	$43.45		16.75				$3.30	
thecramerreport	mhs		55.26	55.47	-0.60	4149800	55.77	54.73										
thestree	mhs	-1.07%	$55.26	55.55	-0.6	4149800	55.77	54.73	55.86	-65.39	43.45	3.99799325e8		2.2496708018e10				
tickerspy	mhs	-1.07%	$55.26	55.47	-0.60	4,148,952	55.77	54.73	55.86	65.39	43.45		17.0	22.3b	0.00%	$0.00		
tmx-quotemedia	mhs	-1.07%	55.260	55.470	-0.600	4,159,631	55.770	54.730	55.860	65.390	43.450	399,799,325	16.90	22,092,910,700			3.30	
updown	mhs	-1.07%	$55.26	$55.47	-$0.60	4,119,335	$55.77	$54.73	$55.86	$65.39	$43.45	399.79b	16.58	$22.33b			3.37	
wallstreetsurvivor	mhs	-1.07%	55.26	55.47	-0.60	4,146,434	55.77	54.73		65.39	43.45		16.90	$22b			3.16	
yahoo-finance	mhs	1.07%	55.26	55.47	0.60	4,149,800	55.77	54.73	55.86	65.39	43.45		16.74	22.09b			3.30	
ycharts-com	mhs	-1.09%	55.27		-0.61					65.39	43.45		16.80	22.40b	0.00%		3.29	
zacks	mhs	(-1.07%)	55.26		-0.60	vol.  4,149,800	55.77	54.73		65.39	43.45		15.69	22.33 b	0.00	0.00	3.56	
advfn	kbh	-0.41	9.76	9.64	-0.04	3432876	9.7901	9.54										
barchart	kbh	-0.41%	9.76	9.64	-0.04	3,432,876	9.79	9.54	9.80	15.96	9.29		0.00	$751.23 m	2.6%	$0.25	-2.17	
barrons	kbh	0.41%	9.76	9.64	-0.04	3.426m	9.79	9.54				76.89 million		$741.26 million	2.56%	$0.06		
bloomberg	kbh	-0.408%	9.760	9.640	-0.040	3,432,876	9.790	9.540		16.11	9.43	76.974mil		751.263mil	2.561	0.062 regular cash	-0.250	
boston-com	kbh	-0.4082%	9.760 usd	9.640	-0.0400	3,432,876	9.790	9.540	9.800	16.11	9.430	76,973,675						
bostonmerchant	kbh	-0.4082%	9.760 usd	9.640	-0.0400	3,432,876	9.790	9.540	9.800	16.11	9.430	76,973,675						
business-insider	kbh	-0.4082%	9.760 usd	9.640	-0.0400	3,432,876	9.790	9.540	9.800	16.11	9.430	76,973,675						
chron	kbh	-0.4082%	9.760 usd	9.640	-0.0400	3,432,876	9.790	9.540	9.800	16.11	9.430	76,973,675						
cio-com	kbh	-0.41%	9.760 usd	9.640	-0.0400	3,432,876	9.790	9.540	9.800	16.11	9.430	76,973,675		751m	2.5	0.25		
cnn-money	kbh	-0.41%	9.76	9.64	-0.04	3,432,876	9.79	9.54	9.80				nm	$751.3m	2.56%			
easystockalterts	kbh	-0.41%	9.76	9.64	-0.04	3432876	9.79	9.54	9.80	16.11	9.43						-2.17	
eresearch-fidelity-com	kbh	-0.41%	9.7600	9.6400	-0.0400	3,432,876	9.7901	9.5400	9.8000	16.1100	9.4300	88,053,000	nm	$862.92m	2.55%	$0.062500		
finance-abc7-com	kbh	-0.4082%	9.760 usd	9.640	-0.0400	3,432,876	9.790	9.540	9.800	16.11	9.430	76,973,675						
finance-abc7chicago-com	kbh	-0.4082%	9.760 usd	9.640	-0.0400	3,432,876	9.790	9.540	9.800	16.11	9.430	76,973,675						
financial-content	kbh	-0.4082%	9.760 usd	9.640	-0.0400	3,432,876	9.790	9.540	9.800	16.11	9.430	76,973,675						
finapps-forbes-com	kbh	-0.4%	$9.76	9.64	-0.04	3,432,876	9.79	9.54	9.80	16.11	9.43	88 mil		859 mil	2.6	0.25	-2.17	
finviz	kbh	-0.41%	9.76			3,432,876			9.80	-38.83%	5.18%	88.05m		859.37m		0.25	-2.17	
fool	kbh	-0.41%	$9.76	$9.64	-0.04	3,428,976	$9.79	$9.54	$9.80	$16.11	$9.43		0.00	$751.26m	1.50%	0.25		
foxbusiness	kbh		$9.76		-0.04	3,432,876			$9.80									
google-finance	kbh	(-0.41%)	9.76	9.64	-0.04	3.43m	9.79	9.54		16.11	9.43	88.05m		859.40m	2.56	0.06	-2.17	
howthemarketworks	kbh	-0.408%	9.76	9.64	-0.04	3,426,061	9.7901	9.54	9.8									
hpcwire	kbh	-0.4082%	9.760 usd	9.640	-0.0400	3,432,876	9.790	9.540	9.800	16.11	9.430	76,973,675						
insidestocks	kbh	-0.41%	9.76	9.64	-0.04	3426361	9.79	9.54										
investopedia	kbh	-0.41 %	$9.76	9.64	-0.04				9.80									
investorguide	kbh	-0.41%	9.76	9.64	-0.04		9.7901	9.54		16.11	9.43			751.4m			-2.168	
marketintellisearch	kbh	-0.41 %	$9.76	$9.64	-0.04	3328.70k	$9.79	$9.54	$9.80			88.05m	0.00	0.86b	2.55 %		-2.17	
marketwatch	kbh	-0.41%	$9.77	open: 9.64	-0.04	43,795	$9.79	$9.54	$9.80	$16.11	$9.43			$741.26m	2.56%	0.06		
minyanville	kbh	-0.4082%	9.760 usd	9.640	-0.0400	3,432,876	9.790	9.540	9.800	16.11	9.430	76,973,675						
msn-money	kbh	-0.41%	9.76	9.64	-0.04	3.43 mil	9.79	9.54	9.80	16.11	9.43	88.05 mil	-4.50	862.92 mil	2.55%	0.25	-2.17	
nasdaq-com	kbh	0.41%	$ 9.76		0.04	3,432,876	$ 9.7901	$ 9.54	$ 9.80	$ 16.11	$ 9.43	88,053,000		$ 859,397,280	2.55 %	$0.250000	$ -2.17	
optimum	kbh	-0.41%	9.76 ( 4:15 pm edt)	9.64	-0.04	3,432,876	9.79	9.54	9.80	16.11	9.43	76.97m		751.3m	2.56	0.25	-2.17	
paidcontent	kbh	-0.4082%	9.760 usd	9.640	-0.0400	3,432,876	9.790	9.540	9.800	16.11	9.430	76,973,675						
pc-quote	kbh	-0.41%	9.76	9.64	-0.04	3,432,876	9.7901	9.54	9.8	16.11	9.43	77,289,467	-4.51613	754,345,000		0.0625		
personal-wealth-biz	kbh	-0.41%	9.76	9.64	-0.04	3,432,876	9.7901	9.54	9.80	16.11	9.43				2.57	0.252	-2.168	
predictwallstreet	kbh	-0.41%	9.76		-0.04	3,432,876												
raymond-james	kbh	-0.41	9.76	9.64	-0.04	3,432,876	9.79	9.54	9.76	16.11	9.43						-2.17	
renewable-energy-world	kbh	-0.4082%	9.760 usd	9.640	-0.0400	3,432,876	9.790	9.540	9.800	16.11	9.430	76,973,675						
screamingmedia	kbh	-0.41%	$	open: 9.64	-0.04	43,795	$9.79	$9.54	$9.80	$16.11	$9.43			$741.26m	2.56%	0.06		
scroli	kbh	%	kbh			0												
simple-stock-quotes	kbh	-0.41%	last trade: 9.76		change: -0.040													
smartmoney	kbh	(-0.41%)	9.76	$9.64	-0.04	3,432,876	$9.79	$9.54	$9.80	$16.11	$9.43			754,300	2.55%	$0.06		
stocknod	kbh	-0.4082%	9.760 usd	9.640	-0.0400	3,432,876	9.790	9.540	9.800	16.11	9.430	76,973,675						
stockpickr	kbh	-0.41%	$9.76 -0.04 | -0.41%	9.68	-0.04	3.43m	9.79	9.54	9.80	16.11	9.43							
stocksmart	kbh	.0 %	$11.84	13.44	0	309,270	12.25	11.81										
stocktwits	kbh	-0.36%	9.77		-0.04													
streetinsider-com	kbh	0.41%	9.76	$9.64	-0.04	3,432,876	$9.79	$9.54	$9.80	$16.11	$9.43						$-2.17	
thecramerreport	kbh		9.76	9.64	-0.04	3432876	9.7901	9.54										
thestree	kbh	-0.41%	$9.76	9.68	-0.04	3432876	9.79	9.54	9.8	-16.11	9.43	7.6973675e7		7.4125649e8				
tickerspy	kbh	-0.41%	$9.76	9.64	-0.04	3,432,876	9.79	9.54	9.80	16.11	9.43		-4.5	754.3m	2.55%	$0.06		
tmx-quotemedia	kbh	-0.41%	9.760	9.640	-0.040	3,432,876	9.790	9.540	9.800	16.110	9.430	76,973,675		751,263,068	2.561	0.063 usd	-2.17	
updown	kbh	-0.41%	$9.76	$9.64	-$0.04	3,384,961	$9.79	$9.54	$9.80	$16.11	$9.43	76.97b		$754m			-1.68	
wallstreetsurvivor	kbh	-0.41%	9.76	9.64	-0.04	3,426,061	9.79	9.54		16.11	9.43			$754m	2.60%	0.25 -	-0.90	
yahoo-finance	kbh	0.41%	9.76	9.64	0.04	3,432,876	9.79	9.54	9.80	16.11	9.43			751.42m	2.60%	0.25	-2.17	
ycharts-com	kbh	-0.36%	9.77		-0.04					16.11	9.43			751.61m	2.21%		-2.17	
zacks	kbh	(-0.41%)	9.76		-0.04	vol.  3,432,876	9.79	9.54		16.11	9.43			754.34 m	2.55	0.25	-1.28	
advfn	akam	0.38	31.66	31.36	0.12	3704276	31.91	31.19										
barchart	akam	+0.38%	31.66	31.36	+0.12	3,381,833	31.91	31.19	31.54	54.65	28.69		29.93	$5.93 b			+0.94	
barrons	akam	0.38%	31.66	31.36	+0.12	3.699m	31.91	31.19				190.65 million		$5.87 billion	akam has not issued dividends in more than 1 year.			
bloomberg	akam	0.380%	31.660	31.360	0.120	3,704,276	31.910	31.190		54.65	28.69	186.707mil	33.681	5,911.144mil			0.940	
boston-com	akam	+0.3805%	31.66 usd	31.36	+0.1200	3,702,726	31.91	31.19	31.54	54.65	28.69	186,706,999						
bostonmerchant	akam	+0.3805%	31.66 usd	31.36	+0.1200	3,702,726	31.91	31.19	31.54	54.65	28.69	186,706,999						
business-insider	akam	+0.3805%	31.66 usd	31.36	+0.1200	3,702,726	31.91	31.19	31.54	54.65	28.69	186,706,999						
chron	akam	+0.3805%	31.66 usd	31.36	+0.1200	3,702,726	31.91	31.19	31.54	54.65	28.69	186,706,999						
cio-com	akam	+0.38%	31.66 usd	31.36	+0.1200	3,702,726	31.91	31.19	31.54	54.65	28.69	186,706,999	33.68	6b				
cnn-money	akam	+0.38%	31.66	31.36	+0.12	3,700,405	31.91	31.19	31.54				33.7	$5.9b				
easystockalterts	akam	0.41%	31.67	31.36	+0.13	3656746	31.91	31.19	31.54	54.65	28.69		33.69				0.94	
eresearch-fidelity-com	akam	0.38%	31.6600	31.3600	0.1200	3,700,665	31.9100	31.1900	31.5400	54.6500	28.6900	186,707,000	33.55	$5.89b				
finance-abc7-com	akam	+0.3805%	31.66 usd	31.36	+0.1200	3,702,726	31.91	31.19	31.54	54.65	28.69	186,706,999						
finance-abc7chicago-com	akam	+0.3805%	31.66 usd	31.36	+0.1200	3,702,726	31.91	31.19	31.54	54.65	28.69	186,706,999						
financial-content	akam	+0.3805%	31.66 usd	31.36	+0.1200	3,702,726	31.91	31.19	31.54	54.65	28.69	186,706,999						
finapps-forbes-com	akam	0.4%	$31.66	31.36	0.12	3,704,276	31.91	31.19	31.54	54.65	28.69	187 mil	33.7	6 bil	0.0	0.00	0.94	
finviz	akam	0.38%	31.66			3,703,976			31.54	-42.07%	10.35%	186.71m	33.20	5.89b			0.95	
fool	akam	+0.38%	$31.66	$31.36	0.12	3,700,405	$31.91	$31.19	$31.54	$54.65	$28.69		33.20	$5.91b				
foxbusiness	akam		$31.66		+0.12	3,704,276			$31.54									
google-finance	akam	(0.38%)	31.66	31.36	+0.12	3.70m	31.91	31.19		54.65	28.69	186.71m	33.35	5.91b			0.95	
howthemarketworks	akam	0.38%	31.66	31.36	0.12	3,698,855	31.91	31.19	31.54									
hpcwire	akam	+0.3805%	31.66 usd	31.36	+0.1200	3,702,726	31.91	31.19	31.54	54.65	28.69	186,706,999						
insidestocks	akam	+0.38%	31.66	31.36	+0.12	3246550	31.91	31.19					price earnings ratio: 21.68					
investopedia	akam	+0.36 %	$31.66	31.36	+0.11				31.54									
investorguide	akam	+0.38%	31.66	31.30	+0.12		31.91	31.19		54.65	31.58		33.38	5.911b			0.945	
marketintellisearch	akam	0.51 %	$31.70	$31.36	0.16	3646.70k	$31.91	$31.19	$31.54			186.71m	33.20	5.89b	0.0 %		0.95	
marketwatch	akam	+0.38%	$31.66	open: 31.36	+0.12	29,516	$31.91	$31.19	$31.54	$54.65	$28.69		33.48	$5.87b			0.95	
minyanville	akam	+0.3805%	31.66 usd	31.36	+0.1200	3,702,726	31.91	31.19	31.54	54.65	28.69	186,706,999						
msn-money	akam	+0.38%	31.66	31.36	+0.12	3.7 mil	31.91	31.19	31.54	54.65	28.69	186.71 mil	33.68	5.89 bil			0.95	
nasdaq-com	akam	0.38%	$ 31.66	$ 31.36	0.12	3,704,276	$ 31.91	$ 31.19	$ 31.54	$ 54.65	$ 28.69	186,707,000	33.68	$ 5,911,143,620			$ 0.94	
optimum	akam	+0.38%	31.66 ( 3:55 pm edt)	31.36	+0.12	3,545,750	31.91	31.19	31.54	54.65	28.69	186.71m	33.7	5.9b			0.94	
paidcontent	akam	+0.3805%	31.66 usd	31.36	+0.1200	3,702,726	31.91	31.19	31.54	54.65	28.69	186,706,999						
pc-quote	akam	0.38%	31.66	31.36	0.12	3,723,737	31.91	31.19	31.54	54.65	28.69	185,999,337	33.55319	5,888,739,000				
personal-wealth-biz	akam	+0.38%	31.66	31.30		3,703,976	31.91	31.19	31.54	54.65	31.58		33.38			0.00	0.945	
predictwallstreet	akam	+0.38%	31.66		+0.12	3,704,276												
raymond-james	akam	0.38	31.66	31.36	0.12	3,704,276	31.91	31.19	31.66	54.65	28.69		31.66				1.00	
renewable-energy-world	akam	+0.3805%	31.66 usd	31.36	+0.1200	3,702,726	31.91	31.19	31.54	54.65	28.69	186,706,999						
screamingmedia	akam	+0.38%	$	open: 31.36	+0.12	29,516	$31.91	$31.19	$31.54	$54.65	$28.69		33.48	$5.87b			0.95	
scroli	akam	0.38%	akam 31.66	31.36	0.12	3,477,064	31.91	31.19	31.54	54.65	28.69		33.35				0.95	
simple-stock-quotes	akam	+0.38%	last trade: 31.66		change: 0.120								p/e ratio: 33.38					
smartmoney	akam	(0.38%)	31.66	$31.36	0.12	3,704,276	$31.91	$31.19	$31.54	$54.65	$28.69			5,888,700	0.00%	$0.00		
stocknod	akam	+0.3805%	31.66 usd	31.36	+0.1200	3,702,726	31.91	31.19	31.54	54.65	28.69	186,706,999						
stockpickr	akam	0.38%	$31.66 0.12 | 0.38%	31.36	0.12	3.70m	31.91	31.19	31.54	54.65	28.69							
stocksmart	akam	.0 %	$33.25	47.56	0	531,043	34.4	33.22										
stocktwits	akam	0.38%	31.66		+0.12													
streetinsider-com	akam	0.41%	31.67	$31.36	+0.13	3,656,746	$31.91	$31.19	$31.54	$54.65	$28.69		33.69				$0.94	
thecramerreport	akam		31.54	31.80	+0.11	3317169	31.92	31.49										
thestree	akam	0.38%	$31.66	31.36	0.12	3699405	31.91	31.19	31.54	-54.65	28.69	1.86706999e8		5.868200979e9				
tickerspy	akam	0.38%	$31.66	31.36	+0.12	3,627,851	31.91	31.19	31.54	54.65	28.69		33.6	5.8b	0.00%	$0.00		
tmx-quotemedia	akam	0.38%	31.660	31.360	0.120	3,704,276	31.910	31.190	31.540	54.650	28.690	186,706,999	33.60	5,911,143,588			0.94	
updown	akam	0.38%	$31.66	$31.36	$0.12	3,699,205	$31.91	$31.19	$31.54	$54.65	$28.69	186.70b	31.59	$5.88b			1.00	
wallstreetsurvivor	akam	0.38%	31.66	31.36	0.12	3,698,855	31.91	31.19		54.65	28.69		33.60	$6b			0.90	
yahoo-finance	akam	0.38%	31.66	31.30	0.12	3,703,976	31.91	31.19	31.54	54.65	28.69		33.50	5.91b			0.95	
ycharts-com	akam	+0.38%	31.66		+0.12					54.65	28.69		33.68	5.93b	0.00%		0.94	
zacks	akam	(0.38%)	31.66		0.12	vol.  3,704,276	31.91	31.19		54.65	28.69		30.04	5.89 b	0.00	0.00	1.05	
advfn	dgi	-1.96	25.54	25.71	-0.51	127376	26.01	25.42										
barchart	dgi	-1.96%	25.54	25.71	-0.51	127,376	26.01	25.42	26.05	33.16	23.31		319.38	$1.18 b			+0.04	
barrons	dgi	1.96%	25.54	25.71	-0.51	126,277	26.01	25.42				46.10 million		$1.18 billion	dgi has not issued dividends in more than 1 year.			
bloomberg	dgi	-1.958%	25.540	25.710	-0.510	127,376	26.010	25.420		33.16	23.31	46.195mil	638.500	1,179.832mil			0.040	
boston-com	dgi	-1.958%	25.54 usd	25.71	-0.5100	127,376	26.01	25.42	26.05	33.16	23.31	46,195,469						
bostonmerchant	dgi	-1.958%	25.54 usd	25.71	-0.5100	127,376	26.01	25.42	26.05	33.16	23.31	46,195,469						
business-insider	dgi	-1.958%	25.54 usd	25.71	-0.5100	127,376	26.01	25.42	26.05	33.16	23.31	46,195,469						
chron	dgi	-1.958%	25.54 usd	25.71	-0.5100	127,376	26.01	25.42	26.05	33.16	23.31	46,195,469						
cio-com	dgi	-1.96%	25.54 usd	25.71	-0.5100	127,376	26.01	25.42	26.05	33.16	23.31	46,195,469	638.50	1b				
cnn-money	dgi	-1.96%	25.54	25.71	-0.51	127,376	26.01	25.42	26.05				638.5	$1.2b				
easystockalterts	dgi	-1.98%	25.54	25.71	-0.51	127376	26.01	25.42	26.05	33.16	23.31		638.50				0.04	
eresearch-fidelity-com	dgi	-1.96%	25.5400	25.7100	-0.5100	127,376	26.0100	25.4200	26.0500	33.1600	23.3100	46,195,000	651.25	$1.20b				
finance-abc7-com	dgi	-1.958%	25.54 usd	25.71	-0.5100	127,376	26.01	25.42	26.05	33.16	23.31	46,195,469						
finance-abc7chicago-com	dgi	-1.958%	25.54 usd	25.71	-0.5100	127,376	26.01	25.42	26.05	33.16	23.31	46,195,469						
financial-content	dgi	-1.958%	25.54 usd	25.71	-0.5100	127,376	26.01	25.42	26.05	33.16	23.31	46,195,469						
finapps-forbes-com	dgi	-2.0%	$25.54	25.71	-0.51	127,376	26.01	25.42	26.05	33.16	23.31	46 mil	638.5	1 bil	0.0	0.00	0.04	
finviz	dgi	-1.96%	25.54			127,376			26.05	-22.98%	9.57%	46.20m	651.25	1.20b			0.04	
fool	dgi	-1.96%	$25.54	$25.71	-0.51	126,277	$26.01	$25.42	$26.05	$33.16	$23.31		640.80	$1.18b				
foxbusiness	dgi		$25.54		-0.51	127,376			$26.05									
google-finance	dgi	(-1.96%)	25.54	25.71	-0.51	127,376.00	26.01	25.42		33.16	23.31	46.20m	623.54	1.18b			0.04	
howthemarketworks	dgi	-1.958%	25.54	25.71	-0.51	126,277	26.01	25.42	26.05									
hpcwire	dgi	-1.958%	25.54 usd	25.71	-0.5100	127,376	26.01	25.42	26.05	33.16	23.31	46,195,469						
insidestocks	dgi	-1.96%	25.54	25.71	-0.51	126277	26.01	25.42					price earnings ratio: 638.50					
investopedia	dgi	-1.96 %	$25.54	25.71	-0.51				26.05									
investorguide	dgi	-1.96%	25.54	25.71	-0.51		26.01	25.42		33.16	23.31		651.25	1.180b			0.04	
marketintellisearch	dgi	-1.96 %	$25.54	$25.71	-0.51	105.60k	$26.01	$25.42	$26.05			46.20m	651.25	1.20b	0.0 %		0.04	
marketwatch	dgi	-1.96%	$25.54	open: 25.71	-0.51	1,799	$26.01	$25.42	$26.05	$33.16	$23.31		619.90	$1.18b			0.04	
minyanville	dgi	-1.958%	25.54 usd	25.71	-0.5100	127,376	26.01	25.42	26.05	33.16	23.31	46,195,469						
msn-money	dgi	-1.96%	25.54	25.71	-0.51	127,376	26.01	25.42	26.05	33.16	23.31	46.20 mil	638.50	1.2 bil			0.04	
nasdaq-com	dgi	1.96%	$ 25.54		0.51	127,376	$ 26.01	$ 25.42	$ 26.05	$ 33.16	$ 23.31	46,195,000	638.5	$ 1,179,820,300			$ 0.04	
optimum	dgi	-1.96%	25.54 ( 4:15 pm edt)	25.71	-0.51	127,376	26.01	25.42	26.05	33.16	23.31	46.20m	638.5	1.2b			0.04	
paidcontent	dgi	-1.958%	25.54 usd	25.71	-0.5100	127,376	26.01	25.42	26.05	33.16	23.31	46,195,469						
pc-quote	dgi	-1.96%	25.54	25.71	-0.51	127,376	26.01	25.42	26.05	33.16	23.31	47,117,455	651.25	1,203,380,000				
personal-wealth-biz	dgi	-1.96%	25.54	25.71	-0.51	127,376	26.01	25.42	26.05	33.16	23.31		651.25			0.00	0.04	
predictwallstreet	dgi	-1.96%	25.54		-0.51	127,376												
raymond-james	dgi	-1.96	25.54	25.71	-0.51	127,376	26.01	25.42	25.54	33.16	23.31		638.50				0.04	
renewable-energy-world	dgi	-1.958%	25.54 usd	25.71	-0.5100	127,376	26.01	25.42	26.05	33.16	23.31	46,195,469						
screamingmedia	dgi	-1.96%	$	open: 25.71	-0.51	1,799	$26.01	$25.42	$26.05	$33.16	$23.31		619.90	$1.18b			0.04	
scroli	dgi	%	dgi			0												
simple-stock-quotes	dgi	-1.96%	last trade: 25.54		change: -0.510								p/e ratio: 651.25					
smartmoney	dgi	(-1.96%)	25.54	$25.71	-0.51	127,376	$26.01	$25.42	$26.05	$33.16	$23.31			1,203,400	0.00%	$0.00		
stocknod	dgi	-1.958%	25.54 usd	25.71	-0.5100	127,376	26.01	25.42	26.05	33.16	23.31	46,195,469						
stockpickr	dgi	-1.96%	$25.54 -0.51 | -1.96%	25.71	-0.51	127.38k	26.01	25.42	26.05	33.16	23.31							
stocksmart	dgi	.0 %	$24.01	31.32	0	8,051	24.62	24										
stocktwits	dgi	-1.96%	25.54		-0.51													
streetinsider-com	dgi	1.96%	25.54	$25.71	-0.51	127,376	$26.01	$25.42	$26.05	$33.16	$23.31		638.50				$0.04	
thecramerreport	dgi		25.54	25.71	-0.51	127376	26.01	25.42										
thestree	dgi	-1.96%	$25.54	25.71	-0.51	127376	26.01	25.42	26.05	-33.16	23.31	4.6195469e7		1.180294233e9				
tickerspy	dgi	-1.96%	$25.54	25.71	-0.51	127,376	26.01	25.42	26.05	33.16	23.31		651.2	1.2b	0.00%	$0.00		
tmx-quotemedia	dgi	-1.96%	25.540	25.710	-0.510	127,376	26.010	25.420	26.050	33.160	23.310	46,195,469	651.30	1,179,832,278			0.04	
updown	dgi	-1.96%	$25.54	$25.71	-$0.51	125,577	$26.01	$25.42	$26.05	$33.16	$23.31	46.19b	634.79	$1.20b			0.04	
wallstreetsurvivor	dgi	-1.96%	25.54	25.71	-0.51	126,277	26.01	25.42		33.16	23.31		651.30	$1b			0.09	
yahoo-finance	dgi	1.96%	25.54	25.71	0.51	127,376	26.01	25.42	26.05	33.16	23.31		638.50	1.18b			0.04	
ycharts-com	dgi	-1.96%	25.54		-0.51					33.16	23.31		638.50	1.18b	0.00%		0.04	
zacks	dgi	(-1.96%)	25.54		-0.51	vol.  127,376	26.01	25.42		33.16	23.31		325.63	1.20 b	0.00	0.00	.08	
advfn	cpst	1.23	1.64	1.6	0.02	3914353	1.68	1.57										
barchart	cpst	+1.23%	1.64	1.58	+0.02	3,914,353	1.68	1.57	1.62	2.14	0.62		0.00	$403.41 m			-0.16	
barrons	cpst	1.23%	1.64	1.60	+0.02	3.914m	1.68	1.57				245.94 million		$407.13 million	cpst has not issued dividends in more than 1 year.			
bloomberg	cpst	1.235%	1.640	1.600	0.020	3,914,353	1.680	1.570		2.14	0.62	259.316mil		425.279mil			-0.150	
boston-com	cpst	+1.235%	1.640 usd	1.600	+0.0200	3,914,353	1.680	1.570	1.620	2.140	0.6220	259,316,216						
bostonmerchant	cpst	+1.235%	1.640 usd	1.600	+0.0200	3,914,353	1.680	1.570	1.620	2.140	0.6220	259,316,216						
business-insider	cpst	+1.235%	1.640 usd	1.600	+0.0200	3,914,353	1.680	1.570	1.620	2.140	0.6220	259,316,216						
chron	cpst	+1.235%	1.640 usd	1.600	+0.0200	3,914,353	1.680	1.570	1.620	2.140	0.6220	259,316,216						
cio-com	cpst	+1.23%	1.640 usd	1.600	+0.0200	3,914,353	1.680	1.570	1.620	2.140	0.6220	259,316,216		425m				
cnn-money	cpst	+1.23%	1.64	1.60	+0.02	3,914,353	1.68	1.57	1.62				nm	$425.3m				
easystockalterts	cpst	1.25%	1.64	1.60	+0.02	3914353	1.68	1.57	1.62	2.14	0.62						-0.16	
eresearch-fidelity-com	cpst	1.23%	1.6400	1.6000	0.0200	3,914,353	1.6800	1.5700	1.6200	2.1400	0.6220	259,316,000	nm	$420.09m				
finance-abc7-com	cpst	+1.235%	1.640 usd	1.600	+0.0200	3,914,353	1.680	1.570	1.620	2.140	0.6220	259,316,216						
finance-abc7chicago-com	cpst	+1.235%	1.640 usd	1.600	+0.0200	3,914,353	1.680	1.570	1.620	2.140	0.6220	259,316,216						
financial-content	cpst	+1.235%	1.640 usd	1.600	+0.0200	3,914,353	1.680	1.570	1.620	2.140	0.6220	259,316,216						
finapps-forbes-com	cpst	1.2%	$1.64	1.60	0.02	3,914,353	1.68	1.57	1.62	2.14	0.62	259 mil		425 mil	0.0	0.00	-0.16	
finviz	cpst	1.23%	1.64			3,914,353			1.62	-23.36%	164.52%	259.32m		425.28m			-0.15	
fool	cpst	+1.23%	$1.64	$1.60	0.02	3,913,453	$1.68	$1.57	$1.62	$2.14	$0.62		0.00	$425.28m				
foxbusiness	cpst		$1.64		+0.02	3,914,353			$1.62									
google-finance	cpst	(1.23%)	1.64	1.60	+0.02	3.91m	1.68	1.57		2.14	0.62	259.32m		425.28m			-0.15	
howthemarketworks	cpst	1.235%	1.64	1.6	0.02	3,890,873	1.68	1.57	1.62									
hpcwire	cpst	+1.235%	1.640 usd	1.600	+0.0200	3,914,353	1.680	1.570	1.620	2.140	0.6220	259,316,216						
insidestocks	cpst	+1.23%	1.64	1.58	+0.02	3914300	1.68	1.57										
investopedia	cpst	+1.23 %	$1.64	1.60	+0.02				1.62									
investorguide	cpst	+1.23%	1.64	1.59	+0.02		1.68	1.57		2.14	0.62			425.3m			-0.156	
marketintellisearch	cpst	1.23 %	$1.64	$1.59	0.02	3876.20k	$1.68	$1.57	$1.62			259.32m	0.00	0.42b	0.0 %		-0.15	
marketwatch	cpst	+1.23%	$1.64	open: 1.60	+0.02	13,133	$1.68	$1.57	$1.62	$2.14	$0.62			$407.13m				
minyanville	cpst	+1.235%	1.640 usd	1.600	+0.0200	3,914,353	1.680	1.570	1.620	2.140	0.6220	259,316,216						
msn-money	cpst	+1.23%	1.64	1.60	+0.02	3.91 mil	1.68	1.57	1.62	2.14	0.62	259.32 mil	-10.25	420.09 mil			-0.15	
nasdaq-com	cpst	1.23%	$ 1.64	$ 1.60	0.02	3,914,353	$ 1.68	$ 1.57	$ 1.62	$ 2.14	$ 0.622	245,984,000		$ 403,413,760			$ -0.16	
optimum	cpst	+1.23%	1.64 ( 4:30 pm edt)	1.60	+0.02	3,914,353	1.68	1.57	1.62	2.14	0.62	259.32m		425.3m			-0.16	
paidcontent	cpst	+1.235%	1.640 usd	1.600	+0.0200	3,914,353	1.680	1.570	1.620	2.140	0.6220	259,316,216						
pc-quote	cpst	1.23%	1.64	1.6	0.02	3,914,353	1.68	1.57	1.62	2.14	0.62	256,153,598	-10.125	420,092,000				
personal-wealth-biz	cpst	+1.23%	1.64	1.59		3,914,353	1.68	1.57	1.62	2.14	0.62					0.00	-0.156	
predictwallstreet	cpst	+1.23%	1.62		+0.02	3,914,353												
raymond-james	cpst	1.23	1.64	1.60	0.02	3,914,353	1.68	1.57	1.64	2.14	0.62						-0.16	
renewable-energy-world	cpst	+1.235%	1.640 usd	1.600	+0.0200	3,914,353	1.680	1.570	1.620	2.140	0.6220	259,316,216						
screamingmedia	cpst	+1.23%	$	open: 1.60	+0.02	13,133	$1.68	$1.57	$1.62	$2.14	$0.62			$407.13m				
scroli	cpst	%	cpst			0												
simple-stock-quotes	cpst	+1.23%	last trade: 1.64		change: 0.020													
smartmoney	cpst	(1.23%)	1.64	$1.60	0.02	3,914,353	$1.68	$1.57	$1.62	$2.14	$0.62			420,100	0.00%	$0.00		
stocknod	cpst	+1.235%	1.640 usd	1.600	+0.0200	3,914,353	1.680	1.570	1.620	2.140	0.6220	259,316,216						
stockpickr	cpst	1.23%	$1.64 0.02 | 1.23%	1.60	0.02	3.91m	1.68	1.57	1.62	2.14	0.62							
stocksmart	cpst	.0 %	$1.67	.949	0	113,532	1.73	1.66										
stocktwits	cpst	1.85%	1.65		+0.03													
streetinsider-com	cpst	1.23%	1.64	$1.60	+0.02	3,914,353	$1.68	$1.57	$1.62	$2.14	$0.62						$-0.16	
thecramerreport	cpst		1.64	1.59	+0.02	3914353	1.68	1.57										
thestree	cpst	1.23%	$1.64	1.6	0.02	3914353	1.68	1.57	1.62	-2.14	0.62	2.59316216e8		4.07126459e8				
tickerspy	cpst	1.23%	$1.64	1.60	+0.02	3,914,353	1.68	1.57	1.62	2.14	0.62		-10.1	418.9m	0.00%	$0.00		
tmx-quotemedia	cpst	1.23%	1.640	1.600	0.020	3,914,353	1.680	1.570	1.620	2.140	0.622	259,316,216		425,278,594			-0.16	
updown	cpst	1.23%	$1.64	$1.60	$0.02	3,891,061	$1.68	$1.57	$1.62	$2.14	$0.62	245.98b		$420m			-0.16	
wallstreetsurvivor	cpst	1.23%	1.64	1.60	0.02	3,890,873	1.68	1.57		2.14	0.62			$420m			-0.16	
yahoo-finance	cpst	1.23%	1.64	1.59	0.02	3,914,353	1.68	1.57	1.62	2.14	0.62			425.28m			-0.16	
ycharts-com	cpst	+1.54%	1.65		+0.03					2.14	0.62			405.87m	0.00%		-0.16	
zacks	cpst	(1.23%)	1.64		0.02	vol.  3,914,353	1.68	1.57		2.14	0.62			420.09 m	0.00	0.00	-.23	
advfn	are	-0.33	81.71	80.95	-0.27	197743	81.8	80.68										
barchart	are	-0.33%	81.71	80.95	-0.27	197,743	81.80	80.68	81.98	82.52	62.56		0.00	$4.53 b	2.22%	$1.80	+1.96	
barrons	are	0.33%	81.71	80.95	-0.27	193,789	81.80	80.68				48.41 million		$5.00 billion	2.20%	$0.45		
bloomberg	are	-0.329%	81.710	80.950	-0.270	197,743	81.800	80.680		83.08	63.74	61.763mil	27.237	5,046.666mil	2.080	0.450 regular cash	3.000	
boston-com	are	-0.3293%	81.71 usd	80.95	-0.2700	197,743	81.80	80.68	81.98	82.82	60.11	55,513,135						
bostonmerchant	are	-0.3293%	81.71 usd	80.95	-0.2700	197,743	81.80	80.68	81.98	82.82	60.11	55,513,135						
business-insider	are	-0.3293%	81.71 usd	80.95	-0.2700	197,743	81.80	80.68	81.98	82.82	60.11	55,513,135						
chron	are	-0.3293%	81.71 usd	80.95	-0.2700	197,743	81.80	80.68	81.98	82.82	60.11	55,513,135						
cio-com	are	-0.33%	81.71 usd	80.95	-0.2700	197,743	81.80	80.68	81.98	82.82	60.11	55,513,135	38.00	5b	2.3	1.8		
cnn-money	are	-0.33%	81.71	80.95	-0.27	197,743	81.80	80.68	81.98				38.0	$4.5b	2.20%			
easystockalterts	are	-0.33%	81.71	80.95	-0.27	197743	81.80	80.68	81.98	82.82	60.88		38.00				2.15	
eresearch-fidelity-com	are	-0.33%	81.7100	80.9500	-0.2700	197,743	81.8000	80.6800	81.9800	83.0800	63.7400	61,013,000	41.83	$5.00b	2.07%	$0.450000		
finance-abc7-com	are	-0.3293%	81.71 usd	80.95	-0.2700	197,743	81.80	80.68	81.98	82.82	60.11	55,513,135						
finance-abc7chicago-com	are	-0.3293%	81.71 usd	80.95	-0.2700	197,743	81.80	80.68	81.98	82.82	60.11	55,513,135						
financial-content	are	-0.3293%	81.71 usd	80.95	-0.2700	197,743	81.80	80.68	81.98	82.82	60.11	55,513,135						
finapps-forbes-com	are	-0.3%	$81.71	80.95	-0.27	197,743	81.80	80.68	81.98	83.08	63.74	61 mil	41.7	5 bil	2.2	1.80	1.96	
finviz	are	-0.33%	81.71			197,743			81.98	-1.07%	31.16%	55.34m	41.27	4.52b		1.80	1.98	
fool	are	-0.33%	$81.71	$80.95	-0.27	197,743	$81.80	$80.68	$81.98	$83.08	$63.74		37.60	$4.54b	2.30%	1.80		
foxbusiness	are		$81.71		-0.27	197,984			$81.98									
google-finance	are	(-0.33%)	81.71	80.95	-0.27	197,743.00	81.80	80.68		83.08	63.74	55.51m	41.19	4.54b	2.20	0.45	1.98	
howthemarketworks	are	-0.329%	81.71	80.95	-0.27	193,889	81.8	80.68	81.98									
hpcwire	are	-0.3293%	81.71 usd	80.95	-0.2700	197,743	81.80	80.68	81.98	82.82	60.11	55,513,135						
insidestocks	are	-0.33%	81.71	80.95	-0.27	193889	81.80	80.68					price earnings ratio: 23.02					
investopedia	are	-0.33 %	$81.71	80.95	-0.27				81.98									
investorguide	are	-0.33%	81.71	80.84	-0.27		81.80	80.68		83.08	63.74		38.43	4.536b			2.133	
marketintellisearch	are	-0.33 %	$81.71	$80.84	-0.27	192.50k	$81.80	$80.68	$81.98			55.34m	41.40	4.54b	2.2 %		1.98	
marketwatch	are	-0.33%	$81.71	open: 80.95	-0.27	4,602	$81.80	$80.68	$81.98	$83.08	$63.74		40.95	$5.00b	2.20%	0.45	2.00	
minyanville	are	-0.3293%	81.71 usd	80.95	-0.2700	197,743	81.80	80.68	81.98	82.82	60.11	55,513,135						
msn-money	are	-0.33%	81.71	80.95	-0.27	197,743	81.80	80.68	81.98	83.08	63.74	66.20 mil	37.83	5.14 bil	2.20%	1.80	1.98	
nasdaq-com	are	0.33%	$ 81.71		0.27	197,743	$ 81.80	$ 80.68	$ 81.98	$ 83.08	$ 63.74	55,513,000	41.69	$ 4,535,967,230	2.2 %	$1.800000	$ 1.96	
optimum	are	-0.33%	81.71 ( 4:15 pm edt)	80.95	-0.27	197,743	81.80	80.68	81.98	82.82	60.88	55.51m	38.0	4.5b	2.20	1.80	2.15	
paidcontent	are	-0.3293%	81.71 usd	80.95	-0.2700	197,743	81.80	80.68	81.98	82.82	60.11	55,513,135						
pc-quote	are	-0.33%	81.71	80.95	-0.27	197,743	81.8	80.68	81.98	83.08	63.74	61,968,090	37.9537	5,063,413,000		0.45		
personal-wealth-biz	are	-0.33%	81.71	80.84	-0.27	197,984	81.80	80.68	81.98	83.08	63.74		38.43		2.07	1.70	2.133	
predictwallstreet	are	-0.33%	81.71		-0.27	197,743												
raymond-james	are	-0.33	81.71	80.95	-0.27	197,743	81.80	80.68	81.71	83.08	63.74		41.69				1.96	
renewable-energy-world	are	-0.3293%	81.71 usd	80.95	-0.2700	197,743	81.80	80.68	81.98	82.82	60.11	55,513,135						
screamingmedia	are	-0.33%	$	open: 80.95	-0.27	4,602	$81.80	$80.68	$81.98	$83.08	$63.74		40.95	$5.00b	2.20%	0.45	2.00	
scroli	are	%	are			0												
simple-stock-quotes	are	-0.33%	last trade: 81.71		change: -0.270								p/e ratio: 38.43					
smartmoney	are	(-0.33%)	81.71	$80.95	-0.27	197,743	$81.80	$80.68	$81.98	$83.08	$63.74			4,551,000	2.20%	$0.45		
stocknod	are	-0.3293%	81.71 usd	80.95	-0.2700	197,743	81.80	80.68	81.98	82.82	60.11	55,513,135						
stockpickr	are	-0.33%	$81.71 -0.27 | -0.33%	80.95	-0.27	197.74k	81.80	80.68	81.98	83.08	63.74							
stocksmart	are	.0 %	$79.7	73.2	0	30,625	82.64	79.64										
stocktwits	are	-0.32%	81.72		-0.26													
streetinsider-com	are	0.33%	81.71	$80.95	-0.27	197,743	$81.80	$80.68	$81.98	$82.82	$60.88		38.00				$2.15	
thecramerreport	are		81.71	80.84	-0.27	197743	81.80	80.68										
thestree	are	-0.33%	$81.71	80.95	-0.27	197743	81.8	80.68	81.98	-83.08	63.74	5.5513135e7		4.497674198e9				
tickerspy	are	-0.33%	$81.71	80.95	-0.27	197,743	81.80	80.68	81.98	83.08	63.74		38.0	4.5b	2.20%	$0.45		
tmx-quotemedia	are	-0.33%	81.710	80.950	-0.270	197,984	81.800	80.680	81.980	83.080	63.740	55,513,135	38.30	4,535,978,261	2.203	0.450 usd	2.14	
updown	are	-0.33%	$81.71	$80.95	-$0.27	192,756	$81.80	$80.68	$81.98	$83.08	$63.74	55.51b	38.21	$4.55b			2.15	
wallstreetsurvivor	are	-0.33%	81.71	80.95	-0.27	193,889	81.80	80.68		83.08	65.60		38.30	$5b	2.20%	1.50 -	2.19	
yahoo-finance	are	0.33%	81.71	80.84	0.27	197,743	81.80	80.68	81.98	83.08	63.74		38.31	4.54b	2.20%	1.80	2.13	
ycharts-com	are	-0.23%	81.72		-0.19					83.08	60.88		37.83	4.53b	2.31%		2.16	
zacks	are	(-0.33%)	81.71		-0.27	vol.  197,743	81.80	80.68		83.08	60.88		18.67	5.06 b	2.20	1.80	4.39	
advfn	cldt	-1.37	15.83	15.88	-0.22	48011	16.15	15.76										
barchart	cldt	-1.37%	15.83	15.88	-0.22	48,011	16.15	15.76	16.05	18.67	13.67		23.48	$218.61 m	4.32%	$0.70	-0.15	
barrons	cldt	1.37%	15.83	15.88	-0.22	47,576	16.15	15.76				6.38 million		$223.90 million	4.42%	$0.18		
bloomberg	cldt	-1.371%	15.830	15.880	-0.220	48,011	16.150	15.760		19.46	14.25	13.821mil	158.300	218.784mil	4.425	0.175 regular cash	0.100	
boston-com	cldt	-1.371%	15.83 usd	15.88	-0.2200	48,011	16.15	15.76	16.05	19.46	14.25	13,820,854						
bostonmerchant	cldt	-1.371%	15.83 usd	15.88	-0.2200	48,011	16.15	15.76	16.05	19.46	14.25	13,820,854						
business-insider	cldt	-1.371%	15.83 usd	15.88	-0.2200	48,011	16.15	15.76	16.05	19.46	14.25	13,820,854						
chron	cldt	-1.371%	15.83 usd	15.88	-0.2200	48,011	16.15	15.76	16.05	19.46	14.25	13,820,854						
cio-com	cldt	-1.37%	15.83 usd	15.88	-0.2200	48,011	16.15	15.76	16.05	19.46	14.25	13,820,854		219m	4.3	0.7		
cnn-money	cldt	-1.37%	15.83	15.90	-0.22	48,011	16.15	15.76	16.05				nm	$218.8m	4.42%			
easystockalterts	cldt	-1.39%	15.83	15.88	-0.22	47576	16.15	15.76	16.05	19.46	14.25						-0.15	
eresearch-fidelity-com	cldt	-1.37%	15.8300	15.8800	-0.2200	48,011	16.1500	15.7600	16.0500	19.4600	14.2500	13,821,000	nm	$221.83m	4.36%	$0.175000		
finance-abc7-com	cldt	-1.371%	15.83 usd	15.88	-0.2200	48,011	16.15	15.76	16.05	19.46	14.25	13,820,854						
finance-abc7chicago-com	cldt	-1.371%	15.83 usd	15.88	-0.2200	48,011	16.15	15.76	16.05	19.46	14.25	13,820,854						
financial-content	cldt	-1.371%	15.83 usd	15.88	-0.2200	48,011	16.15	15.76	16.05	19.46	14.25	13,820,854						
finapps-forbes-com	cldt	-1.4%	$15.83	15.88	-0.22	48,011	16.15	15.76	16.05	19.46	14.25	14 mil		219 mil	4.4	0.70		
finviz	cldt	-1.37%	15.83			48,011			16.05	-15.20%	15.78%	13.82m		221.81m		0.70	-0.29	
fool	cldt	-1.37%	$15.83	$15.88	-0.22	48,011	$16.15	$15.76	$16.05	$19.46	$14.25		0.00	$218.78m		0.70		
foxbusiness	cldt		$15.83		-0.22	48,011			$16.05									
google-finance	cldt	(-1.37%)	15.83	15.88	-0.22	48,011.00	16.15	15.76		19.46	14.25	13.82m		218.78m	4.42	0.17	-0.29	
howthemarketworks	cldt	-1.371%	15.83	15.88	-0.22	48,011	16.15	15.76	16.05									
hpcwire	cldt	-1.371%	15.83 usd	15.88	-0.2200	48,011	16.15	15.76	16.05	19.46	14.25	13,820,854						
insidestocks	cldt	-1.37%	15.83	15.88	-0.22	47576	16.15	15.76					price earnings ratio: 23.98					
investopedia	cldt	-1.37 %	$15.83	15.88	-0.22				16.05									
marketintellisearch	cldt	-1.37 %	$15.83	$15.88	-0.22	7.20k	$16.15	$15.76	$16.05			13.82m	0.00	0.22b	4.36 %		-0.29	
marketwatch	cldt	-1.37%	$15.83	open: 15.88	-0.22	435	$16.15	$15.76	$16.05	$19.46	$14.25			$223.90m	4.42%	0.18		
minyanville	cldt	-1.371%	15.83 usd	15.88	-0.2200	48,011	16.15	15.76	16.05	19.46	14.25	13,820,854						
msn-money	cldt	-1.37%	15.83	15.88	-0.22	47,576	16.15	15.76	16.05	19.46	14.25	13.82 mil	-79.15	221.82 mil	4.36%	0.70	-0.29	
nasdaq-com	cldt	1.37%	$ 15.83		0.22	47,576	$ 16.15	$ 15.76	$ 16.05	$ 19.46	$ 14.25	13,821,000		$ 218,786,430	4.36 %	$0.700000	$ -0.15	
optimum	cldt	-1.37%	15.83 ( 4:15 pm edt)	15.88	-0.22	48,011	16.15	15.76	16.05	19.46	14.25	13.82m		218.8m	4.42	0.70	-0.15	
paidcontent	cldt	-1.371%	15.83 usd	15.88	-0.2200	48,011	16.15	15.76	16.05	19.46	14.25	13,820,854						
pc-quote	cldt	-1.37%	15.83	15.88	-0.22	48,011	16.15	15.76	16.05	19.46	14.25	14,013,083	-80.25	221,827,000		0.175		
personal-wealth-biz	cldt	-1.37%	15.83	15.88	-0.22	48,011	16.15	15.76	16.05	19.46	14.25				4.36	0.70	-0.117	
predictwallstreet	cldt	-1.37%	15.83		-0.22	48,011												
raymond-james	cldt	-1.37	15.83	15.88	-0.22	48,011	16.15	15.76	15.83	19.46	14.25						-0.13	
renewable-energy-world	cldt	-1.371%	15.83 usd	15.88	-0.2200	48,011	16.15	15.76	16.05	19.46	14.25	13,820,854						
screamingmedia	cldt	-1.37%	$	open: 15.88	-0.22	435	$16.15	$15.76	$16.05	$19.46	$14.25			$223.90m	4.42%	0.18		
scroli	cldt	%	cldt			0												
simple-stock-quotes	cldt	-1.37%	last trade: 15.83		change: -0.220													
smartmoney	cldt	(-1.37%)	15.83	$15.88	-0.22	48,011	$16.15	$15.76	$16.05	$19.46	$14.25			221,800	4.36%	$0.18		
stocknod	cldt	-1.371%	15.83 usd	15.88	-0.2200	48,011	16.15	15.76	16.05	19.46	14.25	13,820,854						
stockpickr	cldt	-1.37%	$15.83 -0.22 | -1.37%	15.88	-0.22	48.01k	16.15	15.76	16.05	19.46	14.25							
stocksmart	cldt	.0 %	$16.13	17.29	0	1,300	16.39	16.13										
stocktwits	cldt	-1.37%	15.83		-0.22													
streetinsider-com	cldt	1.37%	15.83	$15.88	-0.22	48,011	$16.15	$15.76	$16.05	$19.46	$14.25						$-0.15	
thecramerreport	cldt		15.83	15.88	-0.22	48011	16.15	15.76										
thestree	cldt	-1.37%	$15.83	15.88	-0.22	48011	16.15	15.76	16.05	-19.46	14.25	1.3820854e7		2.23897835e8				
tickerspy	cldt	-1.37%	$15.83	15.88	-0.22	48,011	16.15	15.76	16.05	19.46	14.25		-80.2	221.8m	4.36%	$0.17		
tmx-quotemedia	cldt	-1.37%	15.830	15.880	-0.220	48,011	16.150	15.760	16.050	19.460	14.250	13,820,854		218,784,119	4.361	0.175 usd	-0.15	
updown	cldt	-1.37%	$15.83	$15.88	-$0.22	47,576	$16.15	$15.76	$16.05	$19.46	$14.25	13.82b		$222m			-0.20	
wallstreetsurvivor	cldt	-1.37%	15.83	15.88	-0.22	48,011	16.15	15.76		19.46	14.92			$222m	4.40%	0.35 -	-0.20	
yahoo-finance	cldt	1.37%	15.83	15.88	0.22	48,011	16.15	15.76	16.05	19.46	14.25			217.57m	4.30%	0.70	-0.12	
ycharts-com	cldt	-1.37%	15.83		-0.22					19.46	14.25			218.61m	4.56%		-0.15	
zacks	cldt	(-1.37%)	15.83		-0.22	vol.  48,011	16.15	15.76		19.46	14.25		23.26	221.83 m	4.36	0.70	.69	
advfn	opy	-1.38	27.85	27.77	-0.39	22453	28.04	27.35										
barchart	opy	-1.38%	27.85	27.77	-0.39	22,525	28.04	27.35	28.24	34.74	21.85		11.24	$376.53 m	1.6%	$0.44	+2.45	
barrons	opy	1.38%	27.85	27.77	-0.39	22,129	28.04	27.35				13.90 million		$375.64 million	1.58%	$0.11		
bloomberg	opy	-1.381%	27.850	27.770	-0.390	22,453	28.040	27.350		34.87	22.11	13.545mil	11.367	379.449mil	1.580	0.110 regular cash	2.450	
boston-com	opy	-1.381%	27.85 usd	27.77	-0.3900	22,453	28.04	27.35	28.24	34.87	22.11	13,545,063						
bostonmerchant	opy	-1.381%	27.85 usd	27.77	-0.3900	22,453	28.04	27.35	28.24	34.87	22.11	13,545,063						
business-insider	opy	-1.381%	27.85 usd	27.77	-0.3900	22,453	28.04	27.35	28.24	34.87	22.11	13,545,063						
chron	opy	-1.381%	27.85 usd	27.77	-0.3900	22,453	28.04	27.35	28.24	34.87	22.11	13,545,063						
cio-com	opy	-1.38%	27.85 usd	27.77	-0.3900	22,453	28.04	27.35	28.24	34.87	22.11	13,545,063	11.32	377m	1.4	0.39		
cnn-money	opy	-1.38%today&rsquo;s change	27.85data as of 4:01pm et	27.77	-0.39	22,129	28.04	27.35	28.24				11.3	$377.2m	1.58%			
easystockalterts	opy	-1.40%	27.85	27.77	-0.39	22453	28.04	27.35	28.24	34.87	22.11		11.32				2.46	
eresearch-fidelity-com	opy	-1.38%	27.8500	27.7700	-0.3900	22,453	28.0400	27.3500	28.2400	34.8700	22.1100	13,545,000	11.53	$382.51m	1.56%	$0.110000		
finance-abc7-com	opy	-1.381%	27.85 usd	27.77	-0.3900	22,453	28.04	27.35	28.24	34.87	22.11	13,545,063						
finance-abc7chicago-com	opy	-1.381%	27.85 usd	27.77	-0.3900	22,453	28.04	27.35	28.24	34.87	22.11	13,545,063						
financial-content	opy	-1.381%	27.85 usd	27.77	-0.3900	22,453	28.04	27.35	28.24	34.87	22.11	13,545,063						
finapps-forbes-com	opy	-1.4%	$27.85	27.77	-0.39	22,453	28.04	27.35	28.24	34.87	22.11	14 mil		377 mil	1.6	0.44		
finviz	opy	-1.38%	27.85			22,453			28.24	-19.83%	27.44%	13.55m	11.48	382.65m		0.44	2.46	
fool	opy	-1.38%	$27.85	$27.77	-0.39	22,129	$28.04	$27.35	$28.24	$34.87	$22.11		11.40	$380.01m	1.60%	0.44		
foxbusiness	opy		$27.85		-0.39	22,453			$28.24									
google-finance	opy	(-1.38%)	27.85	27.77	-0.39	22,453.00	28.04	27.35		34.87	22.11	13.64m	11.32	380.01m	1.58	0.11	2.46	
howthemarketworks	opy	-1.381%	27.85	27.77	-0.39	22,129	28.04	27.35	28.24									
hpcwire	opy	-1.381%	27.85 usd	27.77	-0.3900	22,453	28.04	27.35	28.24	34.87	22.11	13,545,063						
insidestocks	opy	-1.38%	27.85	27.77	-0.39	22129	28.04	27.35										
investopedia	opy	-1.38 %	$27.85	27.77	-0.39				28.24									
investorguide	opy	-1.38%	27.85	27.77	-0.39		28.04	27.35		34.87	22.11		11.50	380.0m			2.455	
marketintellisearch	opy	-1.38 %	$27.85	$27.77	-0.39	21.70k	$28.04	$27.35	$28.24			13.55m	11.48	0.38b	1.56 %		2.46	
marketwatch	opy	-1.38%	$27.85	open: 27.77	-0.39	324	$28.04	$27.35	$28.24	$34.87	$22.11			$375.64m	1.58%	0.11		
minyanville	opy	-1.381%	27.85 usd	27.77	-0.3900	22,453	28.04	27.35	28.24	34.87	22.11	13,545,063						
msn-money	opy	-1.38%	27.85	27.77	-0.39	22,453	28.04	27.35	28.24	34.87	22.11	13.55 mil	11.32	382.51 mil	1.56%	0.44	2.46	
nasdaq-com	opy	1.38%	$ 27.85		0.39	22,453	$ 28.04	$ 27.35	$ 28.24	$ 34.87	$ 22.11	13,545,000	11.37	$ 377,228,250	1.56 %	$0.440000	$ 2.45	
optimum	opy	-1.38%	27.85 ( 4:15 pm edt)	27.77	-0.39	22,453	28.04	27.35	28.24	34.87	22.11	13.55m	11.3	377.2m	1.58	0.44	2.46	
paidcontent	opy	-1.381%	27.85 usd	27.77	-0.3900	22,453	28.04	27.35	28.24	34.87	22.11	13,545,063						
pc-quote	opy	-1.38%	27.85	27.77	-0.39	22,453	28.04	27.35	28.24	34.87	22.11	13,734,679	11.47967	382,511,000		0.11		
personal-wealth-biz	opy	-1.38%	27.85	27.77	-0.39	22,453	28.04	27.35	28.24	34.87	22.11		11.50		1.56	0.44	2.455	
predictwallstreet	opy	-1.38%	27.85		-0.39	22,453												
raymond-james	opy	-1.38	27.85	27.77	-0.39	22,453	28.04	27.35	27.85	34.87	22.11		10.84				2.57	
renewable-energy-world	opy	-1.381%	27.85 usd	27.77	-0.3900	22,453	28.04	27.35	28.24	34.87	22.11	13,545,063						
screamingmedia	opy	-1.38%	$	open: 27.77	-0.39	324	$28.04	$27.35	$28.24	$34.87	$22.11			$375.64m	1.58%	0.11		
scroli	opy	%	opy			0												
simple-stock-quotes	opy	-1.38%	last trade: 27.85		change: -0.390								p/e ratio: 11.5					
smartmoney	opy	(-1.38%)	27.85	$27.77	-0.39	22,453	$28.04	$27.35	$28.24	$34.87	$22.11			382,500	1.38%	$0.10		
stocknod	opy	-1.381%	27.85 usd	27.77	-0.3900	22,453	28.04	27.35	28.24	34.87	22.11	13,545,063						
stockpickr	opy	-1.38%	$27.85 -0.39 | -1.38%	27.70	-0.39	22.45k	28.04	27.35	28.24	34.87	22.11							
stocksmart	opy	.0 %	$26.49	26.8	0	978	28.03	26.49										
stocktwits	opy	-1.35%	27.86		-0.38													
streetinsider-com	opy	1.38%	27.85	$27.77	-0.39	22,453	$28.04	$27.35	$28.24	$34.87	$22.11		11.32				$2.46	
thecramerreport	opy		27.85	27.77	-0.39	22453	28.04	27.35										
thestree	opy	-1.38%	$27.85	27.7	-0.39	22453	28.04	27.35	28.24	-34.87	22.11	1.3644743e7		3.72895584e8				
tickerspy	opy	-1.38%	$27.85	27.77	-0.39	22,453	28.04	27.35	28.24	34.87	22.11		11.5	385.0m	1.56%	$0.11		
tmx-quotemedia	opy	-1.38%	27.850	27.770	-0.390	22,453	28.040	27.350	28.240	34.870	22.110	13,644,743	11.50	380,006,093	1.558	0.110 usd	2.46	
updown	opy	-1.38%	$27.85	$27.77	-$0.39	22,129	$28.04	$27.35	$28.24	$34.87	$22.11	13.64b	11.05	$385m			2.56	
wallstreetsurvivor	opy	-1.38%	27.85	27.77	-0.39	22,129	28.04	27.35		34.87	22.11		11.50	$383m	1.40%	0.44 -	2.76	
yahoo-finance	opy	1.38%	27.85	27.77	0.39	22,453	28.04	27.35	28.24	34.87	22.11		11.34	379.99m	1.40%	0.39	2.46	
ycharts-com	opy	-1.35%	27.86		-0.38					34.87	22.11		11.37	376.67m	1.42%		2.45	
zacks	opy	(-1.38%)	27.85		-0.39	vol.  22,453	28.04	27.35		34.87	22.11		11.53	382.51 m	1.56	0.44	2.45	
advfn	arb	-1.71	41.84	42.0	-0.73	70852	42.49	41.53										
barchart	arb	-1.71%	41.84	42.00	-0.73	70,852	42.49	41.53	42.57	44.72	23.44		24.14	$1.13 b	0.96%	$0.40	+1.72	
barrons	arb	1.71%	41.84	42.00	-0.73	69,889	42.49	41.53				27.10 million		$1.13 billion	0.96%	$0.1		
bloomberg	arb	-1.715%	41.840	42.000	-0.730	70,852	42.490	41.530		44.95	23.71	27.134mil	23.773	1,135.280mil	0.956	0.100 regular cash	1.760	
boston-com	arb	-1.715%	41.84 usd	42.00	-0.7300	70,852	42.49	41.53	42.57	44.95	23.71	27,133,850						
bostonmerchant	arb	-1.715%	41.84 usd	42.00	-0.7300	70,852	42.49	41.53	42.57	44.95	23.71	27,133,850						
business-insider	arb	-1.715%	41.84 usd	42.00	-0.7300	70,852	42.49	41.53	42.57	44.95	23.71	27,133,850						
chron	arb	-1.715%	41.84 usd	42.00	-0.7300	69,889	42.49	41.53	42.57	44.95	23.71	27,133,850						
cio-com	arb	-1.71%	41.84 usd	42.00	-0.7300	69,889	42.49	41.53	42.57	44.95	23.71	27,133,850	24.33	1b	1	0.4		
cnn-money	arb	-1.71%today&rsquo;s change	41.84data as of 4:00pm et	42.00	-0.73	69,721	42.49	41.53	42.57				24.3	$1.1b	0.96%			
easystockalterts	arb	-1.74%	41.84	42.00	-0.73	69889	42.49	41.53	42.57	44.95	23.71		24.33				1.72	
eresearch-fidelity-com	arb	-1.71%	41.8400	42.0000	-0.7300	69,889	42.4900	41.5300	42.5700	44.9500	23.7100	27,134,000	24.75	$1.16b	0.94%	$0.100000		
finance-abc7-com	arb	-1.715%	41.84 usd	42.00	-0.7300	69,889	42.49	41.53	42.57	44.95	23.71	27,133,850						
finance-abc7chicago-com	arb	-1.715%	41.84 usd	42.00	-0.7300	69,889	42.49	41.53	42.57	44.95	23.71	27,133,850						
financial-content	arb	-1.715%	41.84 usd	42.00	-0.7300	69,889	42.49	41.53	42.57	44.95	23.71	27,133,850						
finapps-forbes-com	arb	-1.7%	$41.84	42.00	-0.73	69,889	42.49	41.53	42.57	44.95	23.71	27 mil	24.3	1 bil	1.0	0.40	1.72	
finviz	arb	-1.71%	41.84			69,889			42.57	-6.43%	78.53%	27.13m	24.75	1.15b		0.40	1.72	
fool	arb	-1.71%	$41.84	$42.00	-0.73	69,889	$42.49	$41.53	$42.57	$44.95	$23.71		24.00	$1.14b	1.60%	0.40		
foxbusiness	arb		$41.84		-0.73	70,852			$42.57									
google-finance	arb	(-1.71%)	41.84	42.00	-0.73	70,852.00	42.49	41.53		44.95	23.71	27.13m	24.35	1.14b	0.96	0.10	1.72	
howthemarketworks	arb	-1.715%	41.84	42	-0.73	69,889	42.49	41.53	42.57									
hpcwire	arb	-1.715%	41.84 usd	42.00	-0.7300	70,852	42.49	41.53	42.57	44.95	23.71	27,133,850						
insidestocks	arb	-1.71%	41.84	42.00	-0.73	69889	42.49	41.53					price earnings ratio: 24.33					
investopedia	arb	-1.71 %	$41.84	42.00	-0.73				42.57									
investorguide	arb	-1.71%	41.84	42.00	-0.73		42.49	41.53		44.95	23.71		24.71	1.135b			1.723	
marketintellisearch	arb	-1.71 %	$41.84	$42.00	-0.73	69.00k	$42.49	$41.53	$42.57			27.13m	24.75	1.15b	0.94 %		1.72	
marketwatch	arb	-1.71%	$41.84	open: 42.00	-0.73	963	$42.49	$41.53	$42.57	$44.95	$23.71		30.20	$1.13b	0.96%	0.10	1.39	
minyanville	arb	-1.715%	41.84 usd	42.00	-0.7300	69,889	42.49	41.53	42.57	44.95	23.71	27,133,850						
msn-money	arb	-1.71%	41.84	42.00	-0.73	69,889	42.49	41.53	42.57	44.95	23.71	27.13 mil	24.33	1.16 bil	0.94%	0.40	1.72	
nasdaq-com	arb	1.71%	$ 41.84		0.73	69,889	$ 42.49	$ 41.53	$ 42.57	$ 44.95	$ 23.71	27,134,000	24.33	$ 1,135,286,560	0.94 %	$0.400000	$ 1.72	
optimum	arb	-1.71%	41.84 ( 4:00 pm edt)	42.00	-0.73	69,889	42.49	41.53	42.57	44.95	23.71	27.13m	24.3	1.1b	0.96	0.40	1.72	
paidcontent	arb	-1.715%	41.84 usd	42.00	-0.7300	69,889	42.49	41.53	42.57	44.95	23.71	27,133,850						
pc-quote	arb	-1.71%	41.84	42.0	-0.73	70,852	42.49	41.53	42.57	44.95	23.71	27,607,419	24.75	1,155,094,000		0.1		
personal-wealth-biz	arb	-1.71%	41.84	42.00	-0.73	70,852	42.49	41.53	42.57	44.95	23.71		24.71		0.94	0.40	1.723	
predictwallstreet	arb	-1.71%	41.84		-0.73	69,889												
raymond-james	arb	-1.71	41.84	42.00	-0.73	69,889	42.49	41.53	41.84	44.95	23.71		24.05				1.74	
renewable-energy-world	arb	-1.715%	41.84 usd	42.00	-0.7300	69,889	42.49	41.53	42.57	44.95	23.71	27,133,850						
screamingmedia	arb	-1.71%	$	open: 42.00	-0.73	963	$42.49	$41.53	$42.57	$44.95	$23.71		30.20	$1.13b	0.96%	0.10	1.39	
scroli	arb	%	arb			0												
simple-stock-quotes	arb	-1.71%	last trade: 41.84		change: -0.730								p/e ratio: 24.71					
smartmoney	arb	(-1.71%)	41.84	$42.00	-0.73	70,852	$42.49	$41.53	$42.57	$44.95	$23.71			1,155,100	0.94%	$0.10		
stocknod	arb	-1.715%	41.84 usd	42.00	-0.7300	70,852	42.49	41.53	42.57	44.95	23.71	27,133,850						
stockpickr	arb	-1.71%	$41.84 -0.73 | -1.71%	42.00	-0.73	69.89k	42.49	41.53	42.57	44.95	23.71							
stocksmart	arb	.0 %	$41.36	41.52	0	14,986	42.62	41.36										
stocktwits	arb	-1.78%	41.81		-0.76													
streetinsider-com	arb	1.71%	41.84	$42.00	-0.73	69,889	$42.49	$41.53	$42.57	$44.95	$23.71		24.33				$1.72	
thecramerreport	arb		41.84	42.00	-0.73	70852	42.49	41.53										
thestree	arb	-1.71%	$41.84	42.0	-0.73	69889	42.49	41.53	42.57	-44.95	23.71	2.713385e7		1.126597452e9				
tickerspy	arb	-1.71%	$41.84	42.00	-0.73	69,889	42.49	41.53	42.57	44.95	23.71		24.8	1.1b	0.94%	$0.10		
tmx-quotemedia	arb	-1.71%	41.840	42.000	-0.730	70,852	42.490	41.530	42.570	44.950	23.710	27,133,850	24.80	1,135,280,284	0.940	0.100 usd	1.72	
updown	arb	-1.71%	$41.84	$42.00	-$0.73	69,721	$42.49	$41.53	$42.57	$44.95	$23.71	27.13b	24.36	$1.15b			1.75	
wallstreetsurvivor	arb	-1.71%	41.84	42.00	-0.73	69,889	42.49	41.53		44.95	23.71		24.80	$1b	0.90%	0.40 -	1.64	
yahoo-finance	arb	1.71%	41.84	42.00	0.73	69,889	42.49	41.53	42.57	44.95	23.71		24.28	1.14b	1.00%	0.40	1.72	
ycharts-com	arb	-1.79%	41.81		-0.76					44.95	23.71		24.31	1.13b	1.02%		1.72	
zacks	arb	(-1.71%)	41.84		-0.73	vol.  70,852	42.49	41.53		44.95	23.71		24.75	1.16 b	0.94	0.40	1.72	
advfn	biib	0.82	107.39	107.04	0.87	1705782	107.56	105.82										
barchart	biib	+0.82%	107.39	107.04	+0.87	1,581,214	107.56	105.82	106.52	109.63	50.75		19.87	$25.94 b			+4.36	
barrons	biib	0.82%	107.39	107.04	+0.87	1.705m	107.56	105.82				254.87 million		$26.07 billion	biib has not issued dividends in more than 1 year.			
bloomberg	biib	0.817%	107.390	107.040	0.870	1,705,782	107.560	105.820		109.63	49.85	241.632mil	22.234	25,948.880mil			4.830	
boston-com	biib	+0.8167%	107.39 usd	107.04	+0.8700	1,704,012	107.56	105.82	106.52	109.63	48.09	241,632,189						
bostonmerchant	biib	+0.8167%	107.39 usd	107.04	+0.8700	1,704,012	107.56	105.82	106.52	109.63	48.09	241,632,189						
business-insider	biib	+0.8167%	107.39 usd	107.04	+0.8700	1,704,012	107.56	105.82	106.52	109.63	48.09	241,632,189						
chron	biib	+0.8167%	107.39 usd	107.04	+0.8700	1,704,012	107.56	105.82	106.52	109.63	48.09	241,632,189						
cio-com	biib	+0.82%	107.39 usd	107.04	+0.8700	1,704,012	107.56	105.82	106.52	109.63	48.09	241,632,189	24.63	26b				
cnn-money	biib	+0.82%	107.39	107.04	+0.87	1,705,596	107.56	105.82	106.52				24.6	$25.9b				
easystockalterts	biib	0.84%	107.42	107.04	+0.90	1635360	107.56	105.82	106.52	109.63	48.18		24.64				4.36	
eresearch-fidelity-com	biib	0.82%	107.3900	107.0400	0.8700	1,705,782	107.5600	105.8200	106.5200	109.6300	49.8500	241,632,000	24.43	$25.74b				
finance-abc7-com	biib	+0.8167%	107.39 usd	107.04	+0.8700	1,704,012	107.56	105.82	106.52	109.63	48.09	241,632,189						
finance-abc7chicago-com	biib	+0.8167%	107.39 usd	107.04	+0.8700	1,704,012	107.56	105.82	106.52	109.63	48.09	241,632,189						
financial-content	biib	+0.8167%	107.39 usd	107.04	+0.8700	1,704,012	107.56	105.82	106.52	109.63	48.09	241,632,189						
finapps-forbes-com	biib	0.8%	$107.39	107.04	0.87	1,705,782	107.56	105.82	106.52	109.63	49.85	242 mil	24.6	26 bil	0.0	0.00	4.36	
finviz	biib	0.82%	107.39			1,705,582			106.52	-2.04%	115.43%	241.63m	24.49	25.74b			4.35	
fool	biib	+0.78%	$107.35	$107.04	0.83	1,604,110	$107.56	$105.82	$106.52	$109.63	$49.85		24.80	$25.94b				
foxbusiness	biib		$107.39		+0.87	1,706,182			$106.52									
google-finance	biib	(0.82%)	107.39	107.04	+0.87	1.71m	107.56	105.82		109.63	49.85	241.63m	24.66	25.95b			4.35	
howthemarketworks	biib	0.817%	107.39	107.04	0.87	1,704,012	107.56	105.82	106.52									
hpcwire	biib	+0.8167%	107.39 usd	107.04	+0.8700	1,704,012	107.56	105.82	106.52	109.63	48.09	241,632,189						
insidestocks	biib	+0.80%	107.37	107.04	+0.85	1328839	107.56	105.82					price earnings ratio: 19.49					
investopedia	biib	+0.79 %	$107.36	107.04	+0.84				106.52									
investorguide	biib	+0.82%	107.39	107.33	+0.87			105.82		106.99	49.85		24.45	25.949b			4.356	
marketintellisearch	biib	0.82 %	$107.39	$107.04	0.87	1688.60k	$107.56	$105.82	$106.52			241.63m	24.49	25.74b	0.0 %		4.35	
marketwatch	biib	+0.82%	$107.38	open: 107.04	+0.87	14,771	$107.56	$105.82	$106.52	$109.63	$51.05		24.30	$26.07b			4.42	
minyanville	biib	+0.8167%	107.39 usd	107.04	+0.8700	1,704,012	107.56	105.82	106.52	109.63	48.09	241,632,189						
msn-money	biib	+0.82%	107.39	107.04	+0.87	1.71 mil	107.56	105.82	106.52	109.63	49.85	241.63 mil	24.74	25.74 bil			4.35	
nasdaq-com	biib	0.82%	$ 107.39	$ 107.04	0.87	1,705,782	$ 107.56	$ 105.82	$ 106.52	$ 109.63	$ 49.85	241,632,000	24.63	$ 25,948,860,480			$ 4.36	
optimum	biib	+0.81%	107.38 ( 3:55 pm edt)	107.04	+0.86	1,549,760	107.56	105.82	106.52	109.63	48.18	241.63m	24.6	25.9b			4.36	
paidcontent	biib	+0.8167%	107.39 usd	107.04	+0.8700	1,704,012	107.56	105.82	106.52	109.63	48.09	241,632,189						
pc-quote	biib	0.82%	107.39	107.04	0.87	1,721,722	107.56	105.82	106.52	109.63	49.85	239,674,458	24.54378	25,738,640,000				
personal-wealth-biz	biib	+0.82%	107.39	107.33		1,705,982	107.56	105.82	106.52	106.99	49.85		24.45			0.00	4.356	
predictwallstreet	biib	+0.82%	107.39		+0.87	1,705,782												
raymond-james	biib	0.82	107.39	107.04	0.87	1,705,782	107.56	105.82	107.39	109.63	49.85		24.35				4.41	
renewable-energy-world	biib	+0.8167%	107.39 usd	107.04	+0.8700	1,704,012	107.56	105.82	106.52	109.63	48.09	241,632,189						
screamingmedia	biib	+0.82%	$	open: 107.04	+0.87	14,771	$107.56	$105.82	$106.52	$109.63	$51.05		24.30	$26.07b			4.42	
scroli	biib	0.82%	biib 107.39	107.04	0.87	1,505,757	107.56	105.82	106.52	109.63	49.85		24.66				4.35	
simple-stock-quotes	biib	+0.82%	last trade: 107.39		change: 0.870								p/e ratio: 24.45					
smartmoney	biib	(0.82%)	107.39	$107.04	0.87	1,705,782	$107.56	$105.82	$106.52	$109.63	$49.85			25,738,700	0.00%	$0.00		
stocknod	biib	+0.8167%	107.39 usd	107.04	+0.8700	1,704,012	107.56	105.82	106.52	109.63	48.09	241,632,189						
stockpickr	biib	0.82%	$107.39 0.87 | 0.82%	107.04	0.87	1.70m	107.56	105.82	106.52	109.63	49.85							
stocksmart	biib	.0 %	$93.35	66.83	0	213,342	94.51	93.21										
stocktwits	biib	0.84%	107.42		+0.90													
streetinsider-com	biib	0.84%	107.42	$107.04	+0.90	1,635,360	$107.56	$105.82	$106.52	$109.63	$48.18		24.64				$4.36	
thecramerreport	biib		106.52	108.83	-1.37	1889822	108.88	106.40										
thestree	biib	0.82%	$107.39	107.04	0.87	1704996	107.56	105.82	106.52	-109.63	49.85	2.41632189e8		2.6069696871e10				
tickerspy	biib	0.82%	$107.39	107.04	+0.87	1,705,882	107.56	105.82	106.52	109.63	49.85		24.5	25.7b	0.00%	$0.00		
tmx-quotemedia	biib	0.82%	107.390	107.040	0.870	1,706,182	107.560	105.820	106.520	109.630	49.850	241,632,189	24.40	25,948,880,777			4.36	
updown	biib	0.82%	$107.39	$107.04	$0.87	1,704,996	$107.56	$105.82	$106.52	$109.63	$49.85	241.63b	26.76	$25.73b			3.98	
wallstreetsurvivor	biib	0.82%	107.39	107.04	0.87	1,704,012	107.56	105.82		109.63	53.14		24.40	$26b			3.94	
yahoo-finance	biib	0.82%	107.39	107.33	0.87	1,705,582	107.56	105.82	106.52	109.63	49.85		24.65	25.95b			4.36	
ycharts-com	biib	+0.84%	107.42		+0.90					109.63	48.18		24.75	25.95b	0.00%		4.34	
zacks	biib	(0.82%)	107.39		0.87	vol.  1,705,782	107.56	105.82		109.63	48.18		19.62	25.74 b	0.00	0.00	5.43	
advfn	aro	-1.19	18.34	18.52	-0.22	2330098	18.52	17.95										
barchart	aro	-1.19%	18.34	18.47	-0.22	2,330,098	18.52	17.95	18.56	31.05	17.00		7.68	$1.50 b			+2.24	
barrons	aro	1.19%	18.34	18.52	-0.22	2.327m	18.52	17.95				92.76 million		$1.41 billion	aro has not issued dividends in more than 1 year.			
bloomberg	aro	-1.185%	18.340	18.520	-0.220	2,330,098	18.520	17.950		31.05	17.00	80.727mil	8.044	1,480.531mil			2.280	
boston-com	aro	-1.185%	18.34 usd	18.52	-0.2200	2,330,098	18.52	17.95	18.56	31.12	17.05	80,726,865						
bostonmerchant	aro	-1.185%	18.34 usd	18.52	-0.2200	2,330,098	18.52	17.95	18.56	31.12	17.05	80,726,865						
business-insider	aro	-1.185%	18.34 usd	18.52	-0.2200	2,330,098	18.52	17.95	18.56	31.12	17.05	80,726,865						
chron	aro	-1.185%	18.34 usd	18.52	-0.2200	2,327,385	18.52	17.95	18.56	31.12	17.05	80,726,865						
cio-com	aro	-1.19%	18.34 usd	18.52	-0.2200	2,327,385	18.52	17.95	18.56	31.12	17.05	80,726,865	8.299	1b				
cnn-money	aro	-1.19%today&rsquo;s change	18.34data as of 4:00pm et	18.52	-0.22	2,283,665	18.52	17.95	18.56				8.3	$1.5b				
easystockalterts	aro	-1.19%	18.34	18.52	-0.22	2326565	18.52	17.95	18.56	31.05	17.05		8.30				2.21	
eresearch-fidelity-com	aro	-1.19%	18.3400	18.5200	-0.2200	2,327,385	18.5200	17.9500	18.5600	31.0500	17.0000	80,727,000	8.29	$1.50b				
finance-abc7-com	aro	-1.185%	18.34 usd	18.52	-0.2200	2,326,665	18.52	17.95	18.56	31.12	17.05	80,726,865						
finance-abc7chicago-com	aro	-1.185%	18.34 usd	18.52	-0.2200	2,326,665	18.52	17.95	18.56	31.12	17.05	80,726,865						
financial-content	aro	-1.185%	18.34 usd	18.52	-0.2200	2,326,665	18.52	17.95	18.56	31.12	17.05	80,726,865						
finapps-forbes-com	aro	-1.2%	$18.34	18.52	-0.22	2,326,665	18.52	17.95	18.56	31.05	17.00	81 mil	8.2	1 bil	0.0	0.00	2.24	
finviz	aro	-1.19%	18.34			2,326,665			18.56	-40.93%	7.88%	80.73m	8.32	1.50b			2.23	
fool	aro	-1.24%	$18.33	$18.52	-0.23	2,201,104	$18.52	$17.95	$18.56	$31.05	$17.00		8.00	$1.48b				
foxbusiness	aro		$18.34		-0.22	2,330,598			$18.56									
google-finance	aro	(-1.19%)	18.34	18.52	-0.22	2.33m	18.52	17.95		31.05	17.00	80.73m	8.21	1.48b			2.23	
howthemarketworks	aro	-1.185%	18.34	18.52	-0.22	2,326,665	18.52	17.95	18.56									
hpcwire	aro	-1.185%	18.34 usd	18.52	-0.2200	2,330,098	18.52	17.95	18.56	31.12	17.05	80,726,865						
insidestocks	aro	-1.19%	18.34	18.47	-0.22	2326665	18.52	17.95					price earnings ratio: 7.94					
investopedia	aro	-1.19 %	$18.34	18.52	-0.22				18.56									
investorguide	aro	-1.19%	18.34	18.52	-0.22		18.52	17.95		31.05	17.06		8.26	1.481b			2.248	
marketintellisearch	aro	-1.19 %	$18.34	$18.52	-0.22	2256.20k	$18.52	$17.95	$18.56			80.73m	8.32	1.50b	0.0 %		2.23	
marketwatch	aro	-1.19%	$18.34	open: 18.52	-0.22	46,013	$18.52	$17.95	$18.56	$31.05	$17.00		7.56	$1.41b			2.42	
minyanville	aro	-1.185%	18.34 usd	18.52	-0.2200	2,326,665	18.52	17.95	18.56	31.12	17.05	80,726,865						
msn-money	aro	-1.19%	18.34	18.52	-0.22	2.33 mil	18.52	17.95	18.56	31.05	17.00	80.73 mil	8.19	1.5 bil			2.23	
nasdaq-com	aro	1.19%	$ 18.34		0.22	2,326,665	$ 18.52	$ 17.95	$ 18.56	$ 31.05	$ 17	80,723,000	8.19	$ 1,480,459,820			$ 2.24	
optimum	aro	-1.19%	18.34 ( 4:00 pm edt)	18.52	-0.22	2,308,665	18.52	17.95	18.56	31.05	17.05	80.73m	8.3	1.5b			2.21	
paidcontent	aro	-1.185%	18.34 usd	18.52	-0.2200	2,326,665	18.52	17.95	18.56	31.12	17.05	80,726,865						
pc-quote	aro	-1.19%	18.34	18.52	-0.22	2,330,098	18.52	17.95	18.56	31.05	17.00	81,695,371	8.28571	1,498,293,000				
personal-wealth-biz	aro	-1.19%	18.34	18.52	-0.22	2,330,598	18.52	17.95	18.56	31.05	17.06		8.26			0.00	2.248	
predictwallstreet	aro	-1.19%	18.34		-0.22	2,327,385												
raymond-james	aro	-1.19	18.34	18.52	-0.22	2,327,385	18.52	17.95	18.34	31.05	17.00		8.08				2.27	
renewable-energy-world	aro	-1.185%	18.34 usd	18.52	-0.2200	2,327,385	18.52	17.95	18.56	31.12	17.05	80,726,865						
screamingmedia	aro	-1.19%	$	open: 18.52	-0.22	46,013	$18.52	$17.95	$18.56	$31.05	$17.00		7.56	$1.41b			2.42	
scroli	aro	%	aro			0												
simple-stock-quotes	aro	-1.19%	last trade: 18.34		change: -0.220								p/e ratio: 8.26					
smartmoney	aro	(-1.19%)	18.34	$18.52	-0.22	2,327,385	$18.52	$17.95	$18.56	$31.05	$17.00			1,498,300	0.00%	$0.00		
stocknod	aro	-1.185%	18.34 usd	18.52	-0.2200	2,327,385	18.52	17.95	18.56	31.12	17.05	80,726,865						
stockpickr	aro	-1.19%	$18.34 -0.22 | -1.19%	18.47	-0.22	2.33m	18.52	17.95	18.56	31.05	17.00							
stocksmart	aro	.0 %	$18.31	25.07	0	210,566	18.99	18.29										
stocktwits	aro	-1.21%	18.34		-0.23													
streetinsider-com	aro	1.19%	18.34	$18.52	-0.22	2,327,385	$18.52	$17.95	$18.56	$31.05	$17.05		8.30				$2.21	
thecramerreport	aro		18.34	18.52	-0.22	2330098	18.52	17.95										
thestree	aro	-1.19%	$18.34	18.47	-0.22	2330098	18.52	17.95	18.56	-31.05	17.0	8.0726865e7		1.413527406e9				
tickerspy	aro	-1.19%	$18.34	18.52	-0.22	2,327,385	18.52	17.95	18.56	31.05	17.00		8.3	1.4b	0.00%	$0.00		
tmx-quotemedia	aro	-1.19%	18.340	18.520	-0.220	2,330,598	18.520	17.950	18.560	31.050	17.000	80,726,865	8.40	1,480,530,704			2.21	
updown	aro	-1.19%	$18.34	$18.52	-$0.22	2,283,665	$18.52	$17.95	$18.56	$31.05	$17.00	81.77b	8.15	$1.49b			2.28	
wallstreetsurvivor	aro	-1.19%	18.34	18.52	-0.22	2,326,665	18.52	17.95		29.00	17.00		8.40	$1b			2.49	
yahoo-finance	aro	1.19%	18.34	18.52	0.22	2,326,665	18.52	17.95	18.56	31.05	17.00		8.16	1.48b			2.25	
ycharts-com	aro	-1.11%	18.34		-0.20					31.05	17.00		8.30	1.50b	0.00%		2.21	
zacks	aro	(-1.19%)	18.34		-0.22	vol.  2,327,385	18.52	17.95		31.05	17.00		8.14	1.50 b	0.00	0.00	2.28	
advfn	arm																	
barrons	arm																	
bloomberg	arm																	
boston-com	arm	-4.082%	6.110 gbp	6.355	-0.2600	4,266,338	6.355	6.090	6.370	6.520	2.695	1,346,492,294						
bostonmerchant	arm	-4.082%	6.110 gbp	6.355	-0.2600	4,266,338	6.355	6.090	6.370	6.520	2.695	1,346,492,294						
business-insider	arm	-4.082%	6.110 gbp	6.355	-0.2600	4,266,338	6.355	6.090	6.370	6.520	2.695	1,346,492,294						
chron	arm	-4.082%	6.110 gbp	6.355	-0.2600	4,266,338	6.355	6.090	6.370	6.520	2.695	1,346,492,294						
cio-com	arm	-4.08%	6.110 gbp	6.355	-0.2600	4,266,338	6.355	6.090	6.370	6.520	2.695							
cnn-money	arm	-0.99%today&rsquo;s change	16.95data as of 4:02pm et	16.80	-0.17	1,246,882	17.06	16.74	17.12				nm	$1.6b				
easystockalterts	arm	0.00%	19.53	17.77	+0.00	181478	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	-4.082%	6.110 gbp	6.355	-0.2600	4,266,338	6.355	6.090	6.370	6.520	2.695	1,346,492,294						
finance-abc7chicago-com	arm	-4.082%	6.110 gbp	6.355	-0.2600	4,266,338	6.355	6.090	6.370	6.520	2.695	1,346,492,294						
financial-content	arm	-4.082%	6.110 gbp	6.355	-0.2600	4,266,338	6.355	6.090	6.370	6.520	2.695	1,346,492,294						
fool	arm																	
foxbusiness	arm																	
google-finance	arm	(-0.49%)	633.91	635.50	-3.09	null	635.50	609.00		652.00	285.20	13.46m	97.86	8.54b*	0.46*	1.74	0.06*	
howthemarketworks	arm																	
hpcwire	arm	-4.082%	6.110 gbp	6.355	-0.2600	4,266,338	6.355	6.090	6.370	6.520	2.695	1,346,492,294						
insidestocks	arm																	
investorguide	arm		0.00															
marketintellisearch	arm	2.12 %	$13.50	$13.11	0.28	542.40k	$13.65	$13.08	$13.22						%			
marketwatch	arm	-4.08%	611.00p	open: 635.50	-26.00	4.27m	635.50p	609.00p	637.00p	652.00p	287.70p		9502.33	82.94m			0.06	
minyanville	arm	-4.082%	6.110 gbp	6.355	-0.2600	4,266,338	6.355	6.090	6.370	6.520	2.695	1,346,492,294						
msn-money	arm	-0.99%	16.95	16.80	-0.17	1.25 mil	17.06	16.74	17.12	22.65	12.75	94.45 mil	-121.07	1.62 bil			0.14	
paidcontent	arm	-4.082%	6.110 gbp	6.355	-0.2600	4,266,338	6.355	6.090	6.370	6.520	2.695	1,346,492,294						
pc-quote	arm	0.00%				0						0		0				
personal-wealth-biz	arm					0												
raymond-james	arm																	
renewable-energy-world	arm	-4.082%	6.110 gbp	6.355	-0.2600	4,266,338	6.355	6.090	6.370	6.520	2.695	1,346,492,294						
screamingmedia	arm	-4.08%	p	open: 635.50	-26.00	4.27m	635.50p	609.00p	637.00p	652.00p	287.70p		9502.33	82.94m			0.06	
scroli	arm	%	arm			0												
simple-stock-quotes	arm		last trade: 0.00		change: 0.000													
smartmoney	arm																	
stocknod	arm	-4.082%	6.110 gbp	6.355	-0.2600	4,266,338	6.355	6.090	6.370	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	$17.77		181,478	$19.53	$19.53	$19.53	$22.65	$11.95						$-0.09	
thecramerreport	arm		0.00															
thestree	arm																	
tickerspy	arm	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	0.00	0.00		0.0		0.00%	$0.00		
tmx-quotemedia	arm																	
wallstreetsurvivor	arm	-			-		- -											
yahoo-finance	arm	2.33%	29.78	29.73	0.71	2,754,110	29.87	29.35	30.49	32.18	13.03		286.35	39.76b	0.50%	0.15	0.10	
ycharts-com	arm																	
zacks	arm					vol.  0												
advfn	ceco	-1.13	22.72	22.72	-0.26	629636	22.77	22.13										
barchart	ceco	-1.13%	22.72	22.69	-0.26	589,944	22.77	22.13	22.98	27.93	16.36		6.96	$1.76 b			+2.23	
barrons	ceco	1.13%	22.72	22.72	-0.26	628,802	22.77	22.13				80.85 million		$1.72 billion	ceco has not issued dividends in more than 1 year.			
bloomberg	ceco	-1.131%	22.720	22.720	-0.260	629,636	22.770	22.130		27.93	16.36	77.596mil	6.663	1,762.991mil			3.410	
boston-com	ceco	-1.131%	22.72 usd	22.72	-0.2600	629,236	22.77	22.13	22.98	27.93	16.36	77,596,424						
bostonmerchant	ceco	-1.131%	22.72 usd	22.72	-0.2600	629,236	22.77	22.13	22.98	27.93	16.36	77,596,424						
business-insider	ceco	-1.131%	22.72 usd	22.72	-0.2600	629,236	22.77	22.13	22.98	27.93	16.36	77,596,424						
chron	ceco	-1.131%	22.72 usd	22.72	-0.2600	628,964	22.77	22.13	22.98	27.93	16.36	77,596,424						
cio-com	ceco	-1.13%	22.72 usd	22.72	-0.2600	628,964	22.77	22.13	22.98	27.93	16.36	77,596,424	9.668	2b				
cnn-money	ceco	-1.13%today&rsquo;s change	22.72data as of 4:00pm et	22.72	-0.26	628,802	22.77	22.13	22.98				9.7	$1.8b				
easystockalterts	ceco	-1.14%	22.72	22.72	-0.26	628964	22.77	22.13	22.98	27.93	16.36		9.67				2.35	
eresearch-fidelity-com	ceco	-1.13%	22.7200	22.7200	-0.2600	629,364	22.7700	22.1300	22.9800	27.9300	16.3600	77,596,000	9.91	$1.78b				
finance-abc7-com	ceco	-1.131%	22.72 usd	22.72	-0.2600	628,964	22.77	22.13	22.98	27.93	16.36	77,596,424						
finance-abc7chicago-com	ceco	-1.131%	22.72 usd	22.72	-0.2600	628,964	22.77	22.13	22.98	27.93	16.36	77,596,424						
financial-content	ceco	-1.131%	22.72 usd	22.72	-0.2600	628,964	22.77	22.13	22.98	27.93	16.36	77,596,424						
finapps-forbes-com	ceco	-1.1%	$22.72	22.72	-0.26	629,364	22.77	22.13	22.98	27.93	16.36	78 mil	10.2	2 bil	0.0	0.00	2.23	
finviz	ceco	-1.13%	22.72			629,264			22.98	-18.65%	38.88%	77.60m	9.99	1.78b			2.30	
fool	ceco	-1.13%	$22.72	$22.72	-0.26	629,364	$22.77	$22.13	$22.98	$27.93	$16.36		9.80	$1.76b				
foxbusiness	ceco		$22.72		-0.26	632,817			$22.98									
google-finance	ceco	(-1.13%)	22.72	22.72	-0.26	629,364.00	22.77	22.13		27.93	16.36	77.60m	9.86	1.76b			2.30	
howthemarketworks	ceco	-1.131%	22.72	22.72	-0.26	628,964	22.77	22.13	22.98									
hpcwire	ceco	-1.131%	22.72 usd	22.72	-0.2600	629,236	22.77	22.13	22.98	27.93	16.36	77,596,424						
insidestocks	ceco	-1.13%	22.72	22.69	-0.26	632817	22.77	22.13					price earnings ratio: 7.17					
investopedia	ceco	-1.13 %	$22.72	22.72	-0.26				22.98									
investorguide	ceco	-1.13%	22.72	22.69	-0.26		22.73	22.13		28.57	16.36		10.38	1.763b			2.214	
marketintellisearch	ceco	-1.13 %	$22.72	$22.69	-0.26	624.50k	$22.73	$22.13	$22.98			77.60m	9.99	1.78b	0.0 %		2.30	
marketwatch	ceco	-1.13%	$22.72	open: 22.72	-0.26	628,802	$22.77	$22.13	$22.98	$27.93	$16.36		9.47	$1.72b			2.40	
minyanville	ceco	-1.131%	22.72 usd	22.72	-0.2600	628,964	22.77	22.13	22.98	27.93	16.36	77,596,424						
msn-money	ceco	-1.13%	22.72	22.72	-0.26	629,364	22.77	22.13	22.98	27.93	16.36	77.60 mil	9.75	1.78 bil			2.21	
nasdaq-com	ceco	1.13%	$ 22.72	$ 22.72	0.26	629,364	$ 22.77	$ 22.13	$ 22.98	$ 27.93	$ 16.36	77,596,000	10.19	$ 1,762,981,120			$ 2.23	
optimum	ceco	-1.13%	22.72 ( 4:00 pm edt)	22.72	-0.26	628,964	22.77	22.13	22.98	27.93	16.36	77.60m	9.7	1.8b			2.35	
paidcontent	ceco	-1.131%	22.72 usd	22.72	-0.2600	628,964	22.77	22.13	22.98	27.93	16.36	77,596,424						
pc-quote	ceco	-1.13%	22.72	22.72	-0.26	632,817	22.77	22.13	22.98	27.93	16.36	78,483,983	9.86266	1,783,156,000				
personal-wealth-biz	ceco	-1.13%	22.72	22.69	-0.26	632,817	22.77	22.13	22.98	28.57	16.36		10.38			0.00	2.214	
predictwallstreet	ceco	-1.13%	22.72		-0.26	629,364												
raymond-james	ceco	-1.13	22.72	22.72	-0.26	629,364	22.77	22.13	22.72	27.93	16.36		9.63				2.36	
renewable-energy-world	ceco	-1.131%	22.72 usd	22.72	-0.2600	628,964	22.77	22.13	22.98	27.93	16.36	77,596,424						
screamingmedia	ceco	-1.13%	$	open: 22.72	-0.26	628,802	$22.77	$22.13	$22.98	$27.93	$16.36		9.47	$1.72b			2.40	
scroli	ceco	%	ceco			0												
simple-stock-quotes	ceco	-1.13%	last trade: 22.72		change: -0.260								p/e ratio: 10.38					
smartmoney	ceco	(-1.13%)	22.72	$22.72	-0.26	629,364	$22.77	$22.13	$22.98	$27.93	$16.36			1,783,200	0.00%	$0.00		
stocknod	ceco	-1.131%	22.72 usd	22.72	-0.2600	628,964	22.77	22.13	22.98	27.93	16.36	77,596,424						
stockpickr	ceco	-1.13%	$22.72 -0.26 | -1.13%	22.72	-0.26	629.36k	22.77	22.13	22.98	27.93	16.36							
stocksmart	ceco	.0 %	$22.889	21.06	0	275,970	22.925	21.22										
stocktwits	ceco	-1.13%	22.72		-0.26													
streetinsider-com	ceco	1.13%	22.72	$22.72	-0.26	628,964	$22.77	$22.13	$22.98	$27.93	$16.36		9.67				$2.35	
thecramerreport	ceco		22.72	22.69	-0.26	629264	22.73	22.13										
thestree	ceco	-1.13%	$22.72	22.72	-0.26	629364	22.77	22.13	22.98	-27.93	16.36	7.7596424e7		1.717208863e9				
tickerspy	ceco	-1.13%	$22.72	22.72	-0.26	629,364	22.77	22.13	22.98	27.93	16.36		9.9	1.7b	0.00%	$0.00		
tmx-quotemedia	ceco	-1.13%	22.720	22.720	-0.260	632,817	22.770	22.130	22.980	27.930	16.360	77,596,424	10.30	1,762,990,753			2.24	
updown	ceco	-1.13%	$22.72	$22.72	-$0.26	628,802	$22.77	$22.13	$22.98	$27.93	$16.36	77.59b	10.26	$1.78b			2.24	
wallstreetsurvivor	ceco	-1.13%	22.72	22.72	-0.26	628,964	22.77	22.13		27.60	16.36		10.30	$2b			1.95	
yahoo-finance	ceco	1.13%	22.72	22.69	0.26	629,264	22.77	22.13	22.98	27.93	16.36		10.26	1.76b			2.21	
ycharts-com	ceco	-1.22%	22.72		-0.28					27.93	16.36		10.14	1.76b	0.00%		2.24	
zacks	ceco	(-1.13%)	22.72		-0.26	vol.  629,364	22.77	22.13		27.93	16.36		7.23	1.78 b	0.00	0.00	3.18	
advfn	ari	-0.24	16.29	16.3	-0.04	47911	16.38	16.24										
barchart	ari	-0.24%	16.29	16.30	-0.04	47,911	16.38	16.24	16.33	17.11	15.19		11.02	$285.89 m	9.88%	$1.60	+0.99	
barrons	ari	0.24%	16.29	16.30	-0.04	47,359	16.38	16.24				12.68 million		$284.49 million	9.82%	$0.4		
bloomberg	ari	-0.245%	16.290	16.300	-0.040	47,911	16.380	16.240		17.61	15.81	17.561mil	16.455	286.069mil	9.822	0.400 regular cash	0.990	
boston-com	ari	-0.2449%	16.29 usd	16.30	-0.0400	47,911	16.38	16.24	16.33	17.61	15.81	17,561,032						
bostonmerchant	ari	-0.2449%	16.29 usd	16.30	-0.0400	47,911	16.38	16.24	16.33	17.61	15.81	17,561,032						
business-insider	ari	-0.2449%	16.29 usd	16.30	-0.0400	47,911	16.38	16.24	16.33	17.61	15.81	17,561,032						
chron	ari	-0.2449%	16.29 usd	16.30	-0.0400	47,911	16.38	16.24	16.33	17.61	15.81	17,561,032						
cio-com	ari	-0.24%	16.29 usd	16.30	-0.0400	47,911	16.38	16.24	16.33	17.61	15.81	17,561,032	16.29	286m	9.9	1.6		
cnn-money	ari	-0.24%	16.29	16.30	-0.04	47,911	16.38	16.24	16.33				16.3	$286.1m	9.82%			
easystockalterts	ari	-0.25%	16.29	16.30	-0.04	47911	16.38	16.24	16.33	17.61	15.81		16.29				1.00	
eresearch-fidelity-com	ari	-0.24%	16.2900	16.3000	-0.0400	47,911	16.3800	16.2400	16.3300	17.6100	15.8100	17,561,000	16.49	$286.77m	9.80%	$0.400000		
finance-abc7-com	ari	-0.2449%	16.29 usd	16.30	-0.0400	47,911	16.38	16.24	16.33	17.61	15.81	17,561,032						
finance-abc7chicago-com	ari	-0.2449%	16.29 usd	16.30	-0.0400	47,911	16.38	16.24	16.33	17.61	15.81	17,561,032						
financial-content	ari	-0.2449%	16.29 usd	16.30	-0.0400	47,911	16.38	16.24	16.33	17.61	15.81	17,561,032						
finapps-forbes-com	ari	-0.2%	$16.29	16.30	-0.04	47,911	16.38	16.24	16.33	17.61	15.81	18 mil	16.5	286 mil	9.8	1.60	0.99	
finviz	ari	-0.24%	16.29			47,911			16.33	-1.09%	12.62%	17.56m	16.29	286.05m		1.60	1.00	
fool	ari	-0.24%	$16.29	$16.30	-0.04	47,911	$16.38	$16.24	$16.33	$17.61	$15.81		16.20	$286.07m		1.60		
foxbusiness	ari		$16.29		-0.04	47,911			$16.33									
google-finance	ari	(-0.24%)	16.29	16.30	-0.04	47,911.00	16.38	16.24		17.61	15.81	17.56m	16.36	286.07m	9.82	0.40	1.00	
howthemarketworks	ari	-0.245%	16.29	16.3	-0.04	47,359	16.38	16.24	16.33									
hpcwire	ari	-0.2449%	16.29 usd	16.30	-0.0400	47,911	16.38	16.24	16.33	17.61	15.81	17,561,032						
insidestocks	ari	-0.24%	16.29	16.30	-0.04	47359	16.38	16.24					price earnings ratio: 11.72					
investopedia	ari	-0.24 %	$16.29	16.30	-0.04				16.33									
investorguide	ari	-0.24%	16.29	16.30	-0.04		16.38	16.24		17.61	15.81		16.30	286.1m			1.002	
marketintellisearch	ari	-0.24 %	$16.29	$16.30	-0.04	44.30k	$16.38	$16.24	$16.33			17.56m	16.33	0.29b	9.8 %		1.00	
marketwatch	ari	-0.24%	$16.29	open: 16.30	-0.04	552	$16.38	$16.24	$16.33	$17.61	$15.81		19.94	$284.49m	9.82%	0.40	0.82	
minyanville	ari	-0.2449%	16.29 usd	16.30	-0.0400	47,911	16.38	16.24	16.33	17.61	15.81	17,561,032						
msn-money	ari	-0.24%	16.29	16.30	-0.04	47,911	16.38	16.24	16.33	17.61	15.81	17.56 mil	16.29	286.77 mil	9.80%	1.60	1.00	
nasdaq-com	ari	0.24%	$ 16.29		0.04	47,911	$ 16.38	$ 16.24	$ 16.33	$ 17.61	$ 15.81	17,561,000	16.45	$ 286,068,690	9.8 %	$1.600000	$ 0.99	
optimum	ari	-0.24%	16.29 ( 4:15 pm edt)	16.30	-0.04	47,911	16.38	16.24	16.33	17.61	15.81	17.56m	16.3	286.1m	9.82	1.60	1.00	
paidcontent	ari	-0.2449%	16.29 usd	16.30	-0.0400	47,911	16.38	16.24	16.33	17.61	15.81	17,561,032						
pc-quote	ari	-0.24%	16.29	16.3	-0.04	47,911	16.38	16.24	16.33	17.61	15.81	17,604,119	16.33	286,771,000		0.4		
personal-wealth-biz	ari	-0.24%	16.29	16.30	-0.04	47,911	16.38	16.24	16.33	17.61	15.81		16.30		9.80	1.60	1.002	
predictwallstreet	ari	-0.24%	16.29		-0.04	47,911												
raymond-james	ari	-0.24	16.29	16.30	-0.04	47,911	16.38	16.24	16.29	17.61	15.81		15.97				1.02	
renewable-energy-world	ari	-0.2449%	16.29 usd	16.30	-0.0400	47,911	16.38	16.24	16.33	17.61	15.81	17,561,032						
screamingmedia	ari	-0.24%	$	open: 16.30	-0.04	552	$16.38	$16.24	$16.33	$17.61	$15.81		19.94	$284.49m	9.82%	0.40	0.82	
scroli	ari	%	ari			0												
simple-stock-quotes	ari	-0.24%	last trade: 16.29		change: -0.040								p/e ratio: 16.3					
smartmoney	ari	(-0.24%)	16.29	$16.30	-0.04	47,911	$16.38	$16.24	$16.33	$17.61	$15.81			286,800	9.80%	$0.40		
stocknod	ari	-0.2449%	16.29 usd	16.30	-0.0400	47,911	16.38	16.24	16.33	17.61	15.81	17,561,032						
stockpickr	ari	-0.24%	$16.29 -0.04 | -0.24%	16.35	-0.04	47.91k	16.38	16.24	16.33	17.61	15.81							
stocksmart	ari	.0 %	$16.16	16.33	0	2,600	16.24	16.16										
stocktwits	ari	-0.12%	16.31		-0.02													
streetinsider-com	ari	0.24%	16.29	$16.30	-0.04	47,911	$16.38	$16.24	$16.33	$17.61	$15.81		16.29				$1.00	
thecramerreport	ari		16.29	16.30	-0.04	47911	16.38	16.24										
thestree	ari	-0.24%	$16.29	16.35	-0.04	47911	16.38	16.24	16.33	-17.61	15.81	1.7561032e7		2.84488718e8				
tickerspy	ari	-0.24%	$16.29	16.30	-0.04	47,911	16.38	16.24	16.33	17.61	15.81		16.3	286.6m	9.80%	$0.40		
tmx-quotemedia	ari	-0.24%	16.290	16.300	-0.040	47,911	16.380	16.240	16.330	17.610	15.810	17,561,032	16.30	286,069,211	9.822	0.400 usd	1.00	
updown	ari	-0.24%	$16.29	$16.30	-$0.04	47,359	$16.38	$16.24	$16.33	$17.61	$15.81	17.56b	16.16	$287m			1.01	
wallstreetsurvivor	ari	-0.24%	16.29	16.30	-0.04	47,359	16.38	16.24		17.61	15.81		16.30	$287m	9.80%	1.50 -	0.87	
yahoo-finance	ari	0.24%	16.29	16.30	0.04	47,911	16.38	16.24	16.33	17.61	15.81		16.26	286.07m	9.90%	1.60	1.00	
ycharts-com	ari	-0.12%	16.31		-0.02					17.61	15.81		16.47	286.24m	10.01%		0.99	
zacks	ari	(-0.24%)	16.29		-0.04	vol.  47,911	16.38	16.24		17.61	15.81		11.11	286.77 m	9.80	1.60	1.47	
advfn	glad	-1.55	9.54	9.55	-0.15	78791	9.63	9.5										
barchart	glad	-1.55%	9.54	9.55	-0.15	-19.20	9.63	9.50	9.69	12.73	9.22							
barrons	glad	1.55%	9.54	9.55	-0.15	78,791	9.63	9.50				21.06 million		$196.72 million	8.81%	$0.07		
bloomberg	glad	-1.548%	9.540	9.550	-0.150	78,791	9.630	9.500		12.73	9.22	21.039mil	12.390	200.714mil	8.805	0.070 regular cash	0.770	
boston-com	glad	-1.548%	9.540 usd	9.550	-0.1500	78,791	9.630	9.500	9.690	12.73	9.220	21,039,242						
bostonmerchant	glad	-1.548%	9.540 usd	9.550	-0.1500	78,791	9.630	9.500	9.690	12.73	9.220	21,039,242						
business-insider	glad	-1.548%	9.540 usd	9.550	-0.1500	78,791	9.630	9.500	9.690	12.73	9.220	21,039,242						
chron	glad	-1.548%	9.540 usd	9.550	-0.1500	78,791	9.630	9.500	9.690	12.73	9.220	21,039,242						
cio-com	glad	-1.55%	9.540 usd	9.550	-0.1500	78,791	9.630	9.500	9.690	12.73	9.220	21,039,242		201m	9	0.84		
easystockalterts	glad	-1.57%	9.54	9.55	-0.15	78791	9.63	9.50	9.69	12.73	9.22						-0.20	
eresearch-fidelity-com	glad	-1.55%	9.5400	9.5500	-0.1500	78,791	9.6300	9.5000	9.6900	12.7300	9.2200	21,039,000	nm	$203.87m	8.67%	$0.070000		
finance-abc7-com	glad	-1.548%	9.540 usd	9.550	-0.1500	78,791	9.630	9.500	9.690	12.73	9.220	21,039,242						
finance-abc7chicago-com	glad	-1.548%	9.540 usd	9.550	-0.1500	78,791	9.630	9.500	9.690	12.73	9.220	21,039,242						
financial-content	glad	-1.548%	9.540 usd	9.550	-0.1500	78,791	9.630	9.500	9.690	12.73	9.220	21,039,242						
finapps-forbes-com	glad	-1.5%	$9.54	9.55	-0.15	78,791	9.63	9.50	9.69	12.73	9.22	21 mil		201 mil	8.8	0.84	-0.20	
finviz	glad	-1.55%	9.54			78,791			9.69	-19.72%	3.87%	21.04m		200.72m		0.84	-0.20	
fool	glad	-1.55%	$9.54	$9.55	-0.15	78,791	$9.63	$9.50	$9.69	$12.73	$9.22		0.00	$200.71m	10.50%	0.84		
foxbusiness	glad		$9.54		-0.15	78,791			$9.69									
google-finance	glad	(-1.55%)	9.54	9.55	-0.15	78,791.00	9.63	9.50		12.73	9.22	21.04m		200.71m	8.81	0.07	-0.20	
howthemarketworks	glad	-1.548%	9.54	9.55	-0.15	77,016	9.63	9.5	9.69									
hpcwire	glad	-1.548%	9.540 usd	9.550	-0.1500	78,791	9.630	9.500	9.690	12.73	9.220	21,039,242						
insidestocks	glad	-1.55%	9.54	9.55	-0.15	78700	9.63	9.50										
investopedia	glad	-1.55 %	$9.54	9.55	-0.15				9.69									
investorguide	glad	-1.55%	9.54	9.63	-0.15		9.63	9.50		12.73	9.22			200.7m			-0.198	
marketintellisearch	glad	-1.55 %	$9.54	$9.63	-0.15	75.30k	$9.63	$9.50	$9.69			21.04m	0.00	0.20b	8.67 %		-0.20	
marketwatch	glad	-1.55%	$9.54	open: 9.55	-0.15	1,775	$9.63	$9.50	$9.69	$12.73	$9.22			$196.72m	8.81%	0.07		
minyanville	glad	-1.548%	9.540 usd	9.550	-0.1500	78,791	9.630	9.500	9.690	12.73	9.220	21,039,242						
msn-money	glad	-1.55%	9.54	9.55	-0.15	78,791	9.63	9.50	9.69	12.73	9.22	21.04 mil	-47.70	203.87 mil	8.67%	0.84	-0.20	
nasdaq-com	glad	1.55%	$ 9.54	$ 9.55	0.15	78,791	$ 9.63	$ 9.50	$ 9.69	$ 12.73	$ 9.22	21,039,000	23.27	$ 200,712,060	8.67 %	$0.840000	$ 0.41	
optimum	glad	-1.55%	9.54 ( 5:20 pm edt)	9.55	-0.15	78,791	9.63	9.50	9.69	12.73	9.22	21.04m		200.7m	8.81	0.84	-0.20	
paidcontent	glad	-1.548%	9.540 usd	9.550	-0.1500	78,791	9.630	9.500	9.690	12.73	9.220	21,039,242						
pc-quote	glad	-1.55%	9.54	9.55	-0.15	78,791	9.63	9.5	9.69	12.73	9.22	21,369,801	-48.45	203,868,000		0.07		
personal-wealth-biz	glad	-1.55%	9.54	9.63	-0.15	78,791	9.63	9.50	9.69	12.73	9.22				8.67	0.84	-0.198	
predictwallstreet	glad	-1.55%	9.54		-0.15	78,791												
raymond-james	glad	-1.55	9.54	9.55	-0.15	78,791	9.63	9.50	9.54	12.73	9.22						-0.20	
renewable-energy-world	glad	-1.548%	9.540 usd	9.550	-0.1500	78,791	9.630	9.500	9.690	12.73	9.220	21,039,242						
screamingmedia	glad	-1.55%	$	open: 9.55	-0.15	1,775	$9.63	$9.50	$9.69	$12.73	$9.22			$196.72m	8.81%	0.07		
scroli	glad	%	glad			0												
simple-stock-quotes	glad	-1.55%	last trade: 9.54		change: -0.150													
smartmoney	glad	(-1.55%)	9.54	$9.55	-0.15	78,791	$9.63	$9.50	$9.69	$12.73	$9.22			203,900	8.67%	$0.07		
stocknod	glad	-1.548%	9.540 usd	9.550	-0.1500	78,791	9.630	9.500	9.690	12.73	9.220	21,039,242						
stockpickr	glad	-1.55%	$9.54 -0.15 | -1.55%	9.55	-0.15	78.79k	9.63	9.50	9.69	12.73	9.22							
stocksmart	glad	.0 %	$9.76	11.63	0	6,966	10.02	9.76										
stocktwits	glad	-1.45%	9.55		-0.14													
streetinsider-com	glad	1.55%	9.54	$9.55	-0.15	78,791	$9.63	$9.50	$9.69	$12.73	$9.22						$-0.20	
thecramerreport	glad		9.54	9.63	-0.15	78791	9.63	9.50										
thestree	glad	-1.55%	$9.54	9.69	-0.15	78791	9.63	9.5	9.22 -12.73									
tickerspy	glad	-1.55%	$9.54	9.55	-0.15	78,791	9.63	9.50	9.69	12.73	9.22		-48.5	203.8m	8.67%	$0.07		
tmx-quotemedia	glad	-1.55%	9.540	9.550	-0.150	78,791	9.630	9.500	9.690	12.730	9.220	21,039,242		200,714,369	8.805	0.070 usd	-0.20	
updown	glad	-1.55%	$9.54	$9.55	-$0.15	77,016	$9.63	$9.50	$9.69	$12.73	$9.22	21.03b		$204m			-0.20	
wallstreetsurvivor	glad	-1.55%	9.54	9.55	-0.15	77,016	9.63	9.50		12.73	9.22			$204m	8.70%	0.84 -	0.78	
yahoo-finance	glad	1.55%	9.54	9.63	0.15	78,791	9.63	9.50	9.69	12.73	9.22			200.71m	9.00%	0.84	-0.20	
ycharts-com	glad	-1.44%	9.55		-0.14					12.73	9.22			200.93m	8.83%		-0.20	
zacks	glad	(-1.55%)	9.54		-0.15	vol.  78,791	9.63	9.50		12.73	9.22		11.4	203.87 m	8.67	0.84	.85	
advfn	stwd	0.28	21.21	20.97	0.06	804437	21.25	20.9014										
barchart	stwd	+0.28%	21.21	20.97	+0.06	804,437	21.25	20.90	21.15	22.74	15.56		16.43	$1.51 b	8.5%	$1.76	+1.45	
barrons	stwd	0.28%	21.21	20.97	+0.06	800,581	21.25	20.901				50.02 million		$1.92 billion	8.30%	$0.44		
bloomberg	stwd	0.284%	21.210	20.970	0.060	804,437	21.250	20.901		23.67	16.79	93.208mil	14.527	1,976.951mil	7.500	0.440 regular cash	1.460	
boston-com	stwd	+0.2837%	21.21 usd	20.97	+0.0600	804,437	21.25	20.90	21.15	23.67	16.57	71,208,465						
bostonmerchant	stwd	+0.2837%	21.21 usd	20.97	+0.0600	804,437	21.25	20.90	21.15	23.67	16.57	71,208,465						
business-insider	stwd	+0.2837%	21.21 usd	20.97	+0.0600	804,437	21.25	20.90	21.15	23.67	16.57	71,208,465						
chron	stwd	+0.2837%	21.21 usd	20.97	+0.0600	804,437	21.25	20.90	21.15	23.67	16.57	71,208,465						
cio-com	stwd	+0.28%	21.21 usd	20.97	+0.0600	804,437	21.25	20.90	21.15	23.67	16.57	71,208,465	14.63	2b	8.5	1.76		
cnn-money	stwd	+0.28%	21.21	20.97	+0.06	800,581	21.25	20.90	21.15				14.6	$1.5b	8.30%			
easystockalterts	stwd	0.29%	21.21	20.97	+0.06	804437	21.25	20.90	21.15	23.67	16.74		14.63				1.45	
eresearch-fidelity-com	stwd	0.28%	21.2100	20.9700	0.0600	804,437	21.2500	20.9014	21.1500	23.6700	16.7900	93,208,000	14.59	$1.97b	7.52%	$0.440000		
finance-abc7-com	stwd	+0.2837%	21.21 usd	20.97	+0.0600	804,437	21.25	20.90	21.15	23.67	16.57	71,208,465						
finance-abc7chicago-com	stwd	+0.2837%	21.21 usd	20.97	+0.0600	804,437	21.25	20.90	21.15	23.67	16.57	71,208,465						
financial-content	stwd	+0.2837%	21.21 usd	20.97	+0.0600	804,437	21.25	20.90	21.15	23.67	16.57	71,208,465						
finapps-forbes-com	stwd	0.3%	$21.21	20.97	0.06	804,437	21.25	20.90	21.15	23.67	16.79	93 mil	14.6	2 bil	8.3	1.76	1.45	
finviz	stwd	0.28%	21.21			804,437			21.15	-6.70%	36.27%	47.93m	14.59	1.01b		1.76	1.45	
fool	stwd	+0.28%	$21.21	$20.97	0.06	800,285	$21.25	$20.90	$21.15	$23.67	$16.79		14.20	$1.51b	2.10%	1.76		
foxbusiness	stwd		$21.21		+0.06	804,437			$21.15									
google-finance	stwd	(0.28%)	21.21	20.97	+0.06	804,437.00	21.25	20.90		23.67	16.79	93.21m	14.66	1.98b	8.30	0.44	1.45	
howthemarketworks	stwd	0.284%	21.21	20.97	0.06	800,581	21.25	20.9014	21.15									
hpcwire	stwd	+0.2837%	21.21 usd	20.97	+0.0600	804,437	21.25	20.90	21.15	23.67	16.57	71,208,465						
insidestocks	stwd	+0.28%	21.21	20.97	+0.06	800581	21.25	20.90					price earnings ratio: 13.09					
investopedia	stwd	+0.28 %	$21.21	20.97	+0.06				21.15									
investorguide	stwd	+0.28%	21.21	20.97	+0.06		21.25	20.9014		23.67	16.79		14.38	1.510b			1.471	
marketintellisearch	stwd	0.28 %	$21.21	$20.97	0.06	760.40k	$21.25	$20.90	$21.15			47.93m	14.59	1.01b	8.32 %		1.45	
marketwatch	stwd	+0.28%	$21.21	open: 20.97	+0.06	3,852	$21.25	$20.90	$21.15	$23.67	$16.79		18.69	$1.93b	8.30%	0.44	1.13	
minyanville	stwd	+0.2837%	21.21 usd	20.97	+0.0600	804,437	21.25	20.90	21.15	23.67	16.57	71,208,465						
msn-money	stwd	+0.28%	21.21	20.97	+0.06	804,437	21.25	20.90	21.15	23.67	16.79	93.21 mil	14.53	1.97 bil	8.32%	1.76	1.45	
nasdaq-com	stwd	0.28%	$ 21.21		0.06	804,437	$ 21.25	$ 20.9014	$ 21.15	$ 23.67	$ 16.79	71,208,000	14.63	$ 1,510,321,680	8.32 %	$1.760000	$ 1.45	
optimum	stwd	+0.28%	21.21 ( 4:15 pm edt)	20.97	+0.06	804,437	21.25	20.90	21.15	23.67	16.74	71.21m	14.6	1.5b	7.92	1.68	1.45	
paidcontent	stwd	+0.2837%	21.21 usd	20.97	+0.0600	804,437	21.25	20.90	21.15	23.67	16.57	71,208,465						
pc-quote	stwd	0.28%	21.21	20.97	0.06	804,437	21.25	20.9014	21.15	23.67	16.79	92,944,328	14.4863	1,971,349,000		0.44		
personal-wealth-biz	stwd	+0.28%	21.21	20.97		804,437	21.25	20.9014	21.15	23.67	16.79		14.38		7.52	1.59	1.471	
predictwallstreet	stwd	+0.28%	21.21		+0.06	804,437												
raymond-james	stwd	0.28	21.21	20.97	0.06	804,437	21.25	20.90	21.21	23.67	16.79		14.43				1.47	
renewable-energy-world	stwd	+0.2837%	21.21 usd	20.97	+0.0600	804,437	21.25	20.90	21.15	23.67	16.57	71,208,465						
screamingmedia	stwd	+0.28%	$	open: 20.97	+0.06	3,852	$21.25	$20.90	$21.15	$23.67	$16.79		18.69	$1.93b	8.30%	0.44	1.13	
scroli	stwd	%	stwd			0												
simple-stock-quotes	stwd	+0.28%	last trade: 21.21		change: 0.060								p/e ratio: 14.38					
smartmoney	stwd	(0.28%)	21.21	$20.97	0.06	804,437	$21.25	$20.90	$21.15	$23.67	$16.79			1,506,100	8.32%	$0.44		
stocknod	stwd	+0.2837%	21.21 usd	20.97	+0.0600	804,437	21.25	20.90	21.15	23.67	16.57	71,208,465						
stockpickr	stwd	0.28%	$21.21 0.06 | 0.28%	20.97	0.06	804.44k	21.25	20.90	21.15	23.67	16.79							
stocksmart	stwd	.0 %	$21.39	21.52	0	37,216	21.75	21.39										
stocktwits	stwd	0.24%	21.20		+0.05													
streetinsider-com	stwd	0.28%	21.21	$20.97	+0.06	804,437	$21.25	$20.90	$21.15	$23.67	$16.74		14.63				$1.45	
thecramerreport	stwd		21.21	20.97	+0.06	804437	21.25	20.9014										
thestree	stwd	0.28%	$21.21	20.97	0.06	804437	21.25	20.9	21.15	-23.67	16.79	7.1208465e7		1.474015226e9				
tickerspy	stwd	0.28%	$21.21	20.97	+0.06	804,437	21.25	20.90	21.15	23.67	16.79		14.5	1.5b	8.32%	$0.44		
tmx-quotemedia	stwd	0.28%	21.210	20.970	0.060	804,437	21.250	20.901	21.150	23.670	16.790	71,208,465	14.60	1,510,331,543	8.322	0.440 usd	1.45	
updown	stwd	0.28%	$21.21	$20.97	$0.06	800,285	$21.25	$20.90	$21.15	$23.67	$16.79	71.20b	14.09	$1.50b			1.50	
wallstreetsurvivor	stwd	0.28%	21.21	20.97	0.06	800,581	21.25	20.90		23.67	17.57		14.60	$2b	8.30%	1.20 -	1.14	
yahoo-finance	stwd	0.28%	21.21	20.97	0.06	804,437	21.25	20.90	21.15	23.67	16.79		14.42	1.51b	8.50%	1.76	1.47	
ycharts-com	stwd	+0.24%	21.20		+0.05					23.67	16.74		14.62	1.51b	8.58%		1.45	
zacks	stwd	(0.28%)	21.21		0.06	vol.  804,437	21.25	20.90		23.67	16.74		16.79	1.97 b	8.32	1.76	1.26	
advfn	arw	-4.99	39.19	40.55	-2.06	2000316	40.59	38.95										
barchart	arw	-4.99%	39.19	40.55	-2.06	2,000,316	40.59	38.95	41.25	47.50	22.20		8.96	$4.55 b			+4.46	
barrons	arw	4.99%	39.19	40.55	-2.06	1.998m	40.59	38.95				119.58 million		$4.80 billion	arw has not issued dividends in more than 1 year.	$0.05		
bloomberg	arw	-4.994%	39.190	40.550	-2.060	2,000,316	40.590	38.950		47.50	22.20	115.507mil	8.338	4,526.734mil		0.025 regular cash	4.700	
boston-com	arw	-4.994%	39.19 usd	40.55	-2.060	2,000,316	40.59	38.95	41.25	47.50	21.76	115,507,387						
bostonmerchant	arw	-4.994%	39.19 usd	40.55	-2.060	2,000,316	40.59	38.95	41.25	47.50	21.76	115,507,387						
business-insider	arw	-4.994%	39.19 usd	40.55	-2.060	2,000,316	40.59	38.95	41.25	47.50	21.76	115,507,387						
chron	arw	-4.994%	39.19 usd	40.55	-2.060	2,000,316	40.59	38.95	41.25	47.50	21.76	115,507,387						
cio-com	arw	-4.99%	39.19 usd	40.55	-2.060	2,000,316	40.59	38.95	41.25	47.50	21.76	115,507,387	8.807	5b				
cnn-money	arw	-4.99%	39.19	40.55	-2.06	1,945,500	40.59	38.95	41.25				8.8	$4.5b				
easystockalterts	arw	-5.08%	39.19	40.55	-2.06	2000316	40.59	38.95	41.25	47.50	21.95		8.81				4.45	
eresearch-fidelity-com	arw	-4.99%	39.1900	40.5500	-2.0600	2,000,316	40.5900	38.9500	41.2500	47.5000	22.2000	115,507,000	9.25	$4.76b				
finance-abc7-com	arw	-4.994%	39.19 usd	40.55	-2.060	2,000,316	40.59	38.95	41.25	47.50	21.76	115,507,387						
finance-abc7chicago-com	arw	-4.994%	39.19 usd	40.55	-2.060	2,000,316	40.59	38.95	41.25	47.50	21.76	115,507,387						
financial-content	arw	-4.994%	39.19 usd	40.55	-2.060	2,000,316	40.59	38.95	41.25	47.50	21.76	115,507,387						
finapps-forbes-com	arw	-5.0%	$39.19	40.55	-2.06	2,000,316	40.59	38.95	41.25	47.50	22.20	116 mil	8.8	5 bil	0.0	0.00	4.46	
finviz	arw	-4.99%	39.19			2,000,127			41.25	-17.49%	76.53%	115.51m	9.23	4.76b			4.47	
fool	arw	-4.99%	$39.19	$40.55	-2.06	1,999,876	$40.59	$38.95	$41.25	$47.50	$22.20		9.30	$4.53b				
foxbusiness	arw		$39.19		-2.06	2,000,316			$41.25									
google-finance	arw	(-4.99%)	39.19	40.55	-2.06	2.00m	40.59	38.95		47.50	22.20	115.51m	8.77	4.53b			4.47	
howthemarketworks	arw	-4.994%	39.19	40.55	-2.06	1,998,262	40.59	38.95	41.25									
hpcwire	arw	-4.994%	39.19 usd	40.55	-2.060	2,000,316	40.59	38.95	41.25	47.50	21.76	115,507,387						
insidestocks	arw	-4.99%	39.19	40.55	-2.06	1998262	40.59	38.95					price earnings ratio: 8.48					
investopedia	arw	-4.99 %	$39.19	40.55	-2.06				41.25									
investorguide	arw	-4.99%	39.19	40.59	-2.06		40.59	38.95		47.50	22.20		9.23	4.527b			4.467	
marketintellisearch	arw	-4.99 %	$39.19	$40.59	-2.06	1979.30k	$40.59	$38.95	$41.25			115.51m	9.23	4.76b	0.0 %		4.47	
marketwatch	arw	-4.99%	$39.19	open: 40.55	-2.06	54,109	$40.59	$38.95	$41.25	$47.50	$22.20		8.70	$4.80b			4.50	
minyanville	arw	-4.994%	39.19 usd	40.55	-2.060	2,000,316	40.59	38.95	41.25	47.50	21.76	115,507,387						
msn-money	arw	-4.99%	39.19	40.55	-2.06	2 mil	40.59	38.95	41.25	47.50	22.20	115.51 mil	8.79	4.76 bil			4.47	
nasdaq-com	arw	4.99%	$ 39.19		2.06	2,000,127	$ 40.59	$ 38.95	$ 41.25	$ 47.50	$ 22.20	115,507,000	8.79	$ 4,526,719,330			$ 4.46	
optimum	arw	-4.99%	39.19 ( 4:15 pm edt)	40.55	-2.06	1,999,876	40.59	38.95	41.25	47.50	21.95	115.51m	8.8	4.5b			4.45	
paidcontent	arw	-4.994%	39.19 usd	40.55	-2.060	2,000,316	40.59	38.95	41.25	47.50	21.76	115,507,387						
pc-quote	arw	-4.99%	39.19	40.55	-2.06	2,000,316	40.59	38.95	41.25	47.50	22.20	122,161,674	9.24888	4,787,516,000				
personal-wealth-biz	arw	-4.99%	39.19	40.59	-2.06	2,000,316	40.59	38.95	41.25	47.50	22.20		9.23			0.00	4.467	
predictwallstreet	arw	-4.99%	39.19		-2.06	2,000,316												
raymond-james	arw	-4.99	39.19	40.55	-2.06	2,000,316	40.59	38.95	39.19	47.50	22.20		8.65				4.53	
renewable-energy-world	arw	-4.994%	39.19 usd	40.55	-2.060	2,000,316	40.59	38.95	41.25	47.50	21.76	115,507,387						
screamingmedia	arw	-4.99%	$	open: 40.55	-2.06	54,109	$40.59	$38.95	$41.25	$47.50	$22.20		8.70	$4.80b			4.50	
scroli	arw	%	arw			0												
simple-stock-quotes	arw	-4.99%	last trade: 39.19		change: -2.060								p/e ratio: 9.23					
smartmoney	arw	(-4.99%)	39.19	$40.55	-2.06	2,000,316	$40.59	$38.95	$41.25	$47.50	$22.20			4,764,700	0.00%	$0.00		
stocknod	arw	-4.994%	39.19 usd	40.55	-2.060	2,000,316	40.59	38.95	41.25	47.50	21.76	115,507,387						
stockpickr	arw	-4.99%	$39.19 -2.06 | -4.99%	40.55	-2.06	2.00m	40.59	38.95	41.25	47.50	22.20							
stocksmart	arw	.0 %	$42.88	34.25	0	99,980	44.66	42.87										
stocktwits	arw	-4.99%	39.19		-2.06													
streetinsider-com	arw	4.99%	39.19	$40.55	-2.06	2,000,316	$40.59	$38.95	$41.25	$47.50	$21.95		8.81				$4.45	
thecramerreport	arw		39.19	40.59	-2.06	2000316	40.59	38.95										
thestree	arw	-4.99%	$39.19	40.55	-2.06	2000127	40.59	38.95	41.25	-47.5	22.2	1.15507387e8		4.782005822e9				
tickerspy	arw	-4.99%	$39.19	40.55	-2.06	2,000,127	40.59	38.95	41.25	47.50	22.20		9.2	4.7b	0.00%	$0.00		
tmx-quotemedia	arw	-4.99%	39.190	40.550	-2.060	2,000,316	40.590	38.950	41.250	47.500	22.200	115,507,387	9.30	4,526,734,497			4.45	
updown	arw	-4.99%	$39.19	$40.55	-$2.06	1,945,500	$40.59	$38.95	$41.25	$47.50	$22.20	115.50b	9.11	$4.76b			4.53	
wallstreetsurvivor	arw	-4.99%	39.19	40.55	-2.06	1,998,262	40.59	38.95		47.50	22.56		9.30	$5b			4.01	
yahoo-finance	arw	4.99%	39.19	40.59	2.06	2,000,316	40.59	38.95	41.25	47.50	22.20		8.77	4.53b			4.47	
ycharts-com	arw	-4.97%	39.19		-2.05					47.50	21.95		8.79	4.55b	0.00%		4.46	
zacks	arw	(-4.99%)	39.19		-2.06	vol.  2,000,316	40.59	38.95		47.50	21.95		8.93	4.79 b	0.00	0.00	4.62	
advfn	kar	-0.05	19.36	19.22	-0.01	142237	19.42	19.09										
barchart	kar	-0.05%	19.36	19.22	-0.01	142,237	19.42	19.09	19.37	21.00	11.03		22.73	$2.63 b			+0.74	
barrons	kar	0.05%	19.36	19.22	-0.01	141,637	19.42	19.09				135.90 million		$2.63 billion	kar has not issued dividends in more than 1 year.			
bloomberg	kar	-0.052%	19.360	19.220	-0.010	142,237	19.420	19.090		21.00	11.03	135.898mil	24.506	2,630.984mil			0.790	
boston-com	kar	-0.0516%	19.36 usd	19.22	-0.0100	142,237	19.42	19.09	19.37	20.25	11.03	135,897,929						
bostonmerchant	kar	-0.0516%	19.36 usd	19.22	-0.0100	142,237	19.42	19.09	19.37	20.25	11.03	135,897,929						
business-insider	kar	-0.0516%	19.36 usd	19.22	-0.0100	142,237	19.42	19.09	19.37	20.25	11.03	135,897,929						
chron	kar	-0.0516%	19.36 usd	19.22	-0.0100	142,237	19.42	19.09	19.37	20.25	11.03	135,897,929						
cio-com	kar	-0.05%	19.36 usd	19.22	-0.0100	142,237	19.42	19.09	19.37	20.25	11.03	135,897,929	26.16	3b				
cnn-money	kar	-0.05%today&rsquo;s change	19.36data as of 4:01pm et	19.22	-0.01	142,237	19.42	19.09	19.37				26.2	$2.6b				
easystockalterts	kar	-0.05%	19.36	19.22	-0.01	142237	19.42	19.09	19.37	21.00	11.03		26.16				0.74	
eresearch-fidelity-com	kar	-0.05%	19.3600	19.2200	-0.0100	142,237	19.4200	19.0900	19.3700	21.0000	11.0300	136,167,000	26.18	$2.64b				
finance-abc7-com	kar	-0.0516%	19.36 usd	19.22	-0.0100	142,237	19.42	19.09	19.37	20.25	11.03	135,897,929						
finance-abc7chicago-com	kar	-0.0516%	19.36 usd	19.22	-0.0100	142,237	19.42	19.09	19.37	20.25	11.03	135,897,929						
financial-content	kar	-0.0516%	19.36 usd	19.22	-0.0100	142,237	19.42	19.09	19.37	20.25	11.03	135,897,929						
finapps-forbes-com	kar	-0.1%	$19.36	19.22	-0.01	142,237	19.42	19.09	19.37	21.00	11.03	136 mil	26.2	3 bil	0.0	0.00	0.74	
finviz	kar	-0.05%	19.36			142,237			19.37	-7.81%	75.52%	136.17m	26.16	2.64b			0.74	
fool	kar	-0.05%	$19.36	$19.22	-0.01	141,637	$19.42	$19.09	$19.37	$21.00	$11.03		26.40	$2.63b				
foxbusiness	kar		$19.36		-0.01	142,237			$19.37									
google-finance	kar	(-0.05%)	19.36	19.22	-0.01	142,237.00	19.42	19.09		21.00	11.03	135.90m	26.08	2.63b			0.74	
howthemarketworks	kar	-0.052%	19.36	19.22	-0.01	141,637	19.42	19.09	19.37									
hpcwire	kar	-0.0516%	19.36 usd	19.22	-0.0100	142,237	19.42	19.09	19.37	20.25	11.03	135,897,929						
insidestocks	kar	-0.05%	19.36	19.22	-0.01	141637	19.42	19.09					price earnings ratio: 16.69					
investopedia	kar	-0.05 %	$19.36	19.22	-0.01				19.37									
investorguide	kar	-0.05%	19.36	19.22	-0.01		19.42	19.09		20.57	11.03		26.14	2.631b			0.741	
marketintellisearch	kar	-0.05 %	$19.36	$19.22	-0.01	137.10k	$19.42	$19.09	$19.37			136.17m	26.18	2.64b	0.0 %		0.74	
marketwatch	kar	-0.05%	$19.39	open: 19.22	-0.01	600	$19.42	$19.09	$19.37	$21.00	$11.03		26.20	$2.63b			0.74	
minyanville	kar	-0.0516%	19.36 usd	19.22	-0.0100	142,237	19.42	19.09	19.37	20.25	11.03	135,897,929						
msn-money	kar	-0.05%	19.36	19.22	-0.01	142,237	19.42	19.09	19.37	21.00	11.03	136.17 mil	26.16	2.64 bil			0.74	
nasdaq-com	kar	0.05%	$ 19.36		0.01	142,237	$ 19.42	$ 19.09	$ 19.37	$ 21	$ 11.03	135,898,000	26.16	$ 2,630,985,280			$ 0.74	
optimum	kar	-0.05%	19.36 ( 4:15 pm edt)	19.22	-0.01	142,237	19.42	19.09	19.37	21.00	11.03	135.90m	26.2	2.6b			0.74	
paidcontent	kar	-0.0516%	19.36 usd	19.22	-0.0100	142,237	19.42	19.09	19.37	20.25	11.03	135,897,929						
pc-quote	kar	-0.05%	19.36	19.22	-0.01	142,237	19.42	19.09	19.37	21.00	11.03	136,237,330	26.17568	2,637,555,000				
personal-wealth-biz	kar	-0.05%	19.36	19.22	-0.01	142,237	19.42	19.09	19.37	20.57	11.03		26.14			0.00	0.741	
predictwallstreet	kar	-0.05%	19.36		-0.01	142,237												
raymond-james	kar	-0.05	19.36	19.22	-0.01	142,237	19.42	19.09	19.36	21.00	11.03		26.16				0.74	
renewable-energy-world	kar	-0.0516%	19.36 usd	19.22	-0.0100	142,237	19.42	19.09	19.37	20.25	11.03	135,897,929						
screamingmedia	kar	-0.05%	$	open: 19.22	-0.01	600	$19.42	$19.09	$19.37	$21.00	$11.03		26.20	$2.63b			0.74	
scroli	kar	%	kar			0												
simple-stock-quotes	kar	-0.05%	last trade: 19.36		change: -0.010								p/e ratio: 26.14					
smartmoney	kar	(-0.05%)	19.36	$19.22	-0.01	142,237	$19.42	$19.09	$19.37	$21.00	$11.03			2,632,300	0.00%	$0.00		
stocknod	kar	-0.0516%	19.36 usd	19.22	-0.0100	142,237	19.42	19.09	19.37	20.25	11.03	135,897,929						
stockpickr	kar	-0.05%	$19.36 -0.01 | -0.05%	19.28	-0.01	142.24k	19.42	19.09	19.37	21.00	11.03							
stocksmart	kar	.0 %	$20.54	13.99	0	10,697	20.94	20.52										
stocktwits	kar	-0.21%	19.33		-0.04													
streetinsider-com	kar	0.05%	19.36	$19.22	-0.01	142,237	$19.42	$19.09	$19.37	$21.00	$11.03		26.16				$0.74	
thecramerreport	kar		19.36	19.22	-0.01	142237	19.42	19.09										
thestree	kar	-0.05%	$19.36	19.28	-0.01	142237	19.42	19.09	19.37	-21.0	11.03	1.35897929e8		2.625547988e9				
tickerspy	kar	-0.05%	$19.36	19.22	-0.01	142,237	19.42	19.09	19.37	21.00	11.03		26.2	2.6b	0.00%	$0.00		
tmx-quotemedia	kar	-0.05%	19.360	19.220	-0.010	142,237	19.420	19.090	19.370	21.000	11.030	135,897,929	26.20	2,630,983,905			0.74	
updown	kar	-0.05%	$19.36	$19.22	-$0.01	141,637	$19.42	$19.09	$19.37	$21.00	$11.03	135.89b	25.85	$2.63b			0.75	
wallstreetsurvivor	kar	-0.05%	19.36	19.22	-0.01	141,637	19.42	19.09		21.00	11.03		26.20	$3b			0.51	
yahoo-finance	kar	0.05%	19.36	19.22	0.01	142,237	19.42	19.09	19.37	21.00	11.03		26.13	2.63b			0.74	
ycharts-com	kar	-0.46%	19.33		-0.09					21.00	11.03		26.12	2.62b	0.00%		0.74	
zacks	kar	(-0.05%)	19.36		-0.01	vol.  142,237	19.42	19.09		21.00	11.03		22.79	2.64 b	0.00	0.00	.85	
advfn	oksb	-1.39	9.96	9.95	-0.14	28650	10.1	9.91										
barchart	oksb	-1.39%	9.96	9.95	-0.14	30,320	10.10	9.91	10.10	15.61	8.91		17.02	$193.62 m			+0.58	
barrons	oksb	1.39%	9.96	9.95	-0.14	28,650	10.10	9.91				17.87 million		$192.55 million	oksb has not issued dividends in more than 1 year.	$0.02		
bloomberg	oksb	-1.386%	9.960	9.950	-0.140	28,650	10.100	9.910		15.61	8.91	19.439mil	17.172	193.611mil			0.580	
boston-com	oksb	-1.386%	9.960 usd	9.950	-0.1400	28,650	10.10	9.910	10.10	15.61	8.910	19,438,861						
bostonmerchant	oksb	-1.386%	9.960 usd	9.950	-0.1400	28,650	10.10	9.910	10.10	15.61	8.910	19,438,861						
business-insider	oksb	-1.386%	9.960 usd	9.950	-0.1400	28,650	10.10	9.910	10.10	15.61	8.910	19,438,861						
chron	oksb	-1.386%	9.960 usd	9.950	-0.1400	28,650	10.10	9.910	10.10	15.61	8.910	19,438,861						
cio-com	oksb	-1.39%	9.960 usd	9.950	-0.1400	28,650	10.10	9.910	10.10	15.61	8.910	19,438,861	17.47	194m				
cnn-money	oksb	-1.39%	9.96	9.95	-0.14	28,650	10.10	9.91	10.10				17.5	$193.6m				
easystockalterts	oksb	-1.41%	9.96	9.95	-0.14	28650	10.10	9.91	10.10	15.61	8.91		17.47				0.57	
eresearch-fidelity-com	oksb	-1.39%	9.9600	9.9500	-0.1400	28,650	10.1000	9.9100	10.1000	15.6099	8.9100	19,439,000	17.41	$196.33m				
finance-abc7-com	oksb	-1.386%	9.960 usd	9.950	-0.1400	28,650	10.10	9.910	10.10	15.61	8.910	19,438,861						
finance-abc7chicago-com	oksb	-1.386%	9.960 usd	9.950	-0.1400	28,650	10.10	9.910	10.10	15.61	8.910	19,438,861						
financial-content	oksb	-1.386%	9.960 usd	9.950	-0.1400	28,650	10.10	9.910	10.10	15.61	8.910	19,438,861						
finapps-forbes-com	oksb	-1.4%	$9.96	9.95	-0.14	28,650	10.10	9.91	10.10	15.61	8.91	19 mil	17.2	194 mil	1.0	0.09	0.58	
finviz	oksb	-1.39%	9.96			28,650			10.10	-36.19%	11.78%	19.44m	17.47	193.62m		0.10	0.57	
fool	oksb	-1.39%	$9.96	$9.95	-0.14	28,650	$10.10	$9.91	$10.10	$15.61	$8.91		17.20	$193.61m	1.20%	0.10		
foxbusiness	oksb		$9.96		-0.14	28,650			$10.10									
google-finance	oksb	(-1.39%)	9.96	9.95	-0.14	28,650.00	10.10	9.91		15.61	8.91	19.44m	17.41	193.61m	0.96	0.02	0.57	
howthemarketworks	oksb	-1.386%	9.96	9.95	-0.14	27,011	10.1	9.91	10.1									
hpcwire	oksb	-1.386%	9.960 usd	9.950	-0.1400	28,650	10.10	9.910	10.10	15.61	8.910	19,438,861						
insidestocks	oksb	-1.39%	9.96	9.95	-0.14	28650	10.10	9.91					price earnings ratio: 17.17					
investopedia	oksb	-1.39 %	$9.96	9.95	-0.14				10.10									
investorguide	oksb	-1.39%	9.96	9.99	-0.14		10.10	9.91		15.61	8.91		18.04	193.6m			0.56	
marketintellisearch	oksb	-1.39 %	$9.96	$9.99	-0.14	18.90k	$10.10	$9.91	$10.10			19.44m	17.72	0.20b	0.94 %		0.57	
marketwatch	oksb	-1.39%	$9.96	open: 9.95	-0.14	1,739	$10.10	$9.91	$10.10	$15.61	$8.91		17.54	$192.55m			0.57	
minyanville	oksb	-1.386%	9.960 usd	9.950	-0.1400	28,650	10.10	9.910	10.10	15.61	8.910	19,438,861						
msn-money	oksb	-1.39%	9.96	9.95	-0.14	28,650	10.10	9.91	10.10	15.61	8.91	19.44 mil	18.11	196.33 mil	0.94%	0.10	0.57	
nasdaq-com	oksb	1.39%	$ 9.96	$ 9.95	0.14	28,650	$ 10.10	$ 9.91	$ 10.10	$ 15.6099	$ 8.91	19,439,000	17.17	$ 193,612,440	0.94 %	$0.095200	$ 0.58	
optimum	oksb	-1.39%	9.96 ( 4:30 pm edt)	9.95	-0.14	28,650	10.10	9.91	10.10	15.61	8.91	19.44m	17.5	193.6m	0.96	0.10	0.57	
paidcontent	oksb	-1.386%	9.960 usd	9.950	-0.1400	28,650	10.10	9.910	10.10	15.61	8.910	19,438,861						
pc-quote	oksb	-1.39%	9.96	9.95	-0.14	28,650	10.1	9.91	10.1	15.61	8.91	19,712,239	18.36364	196,334,000		0.0238		
personal-wealth-biz	oksb	-1.39%	9.96	9.99	-0.14	28,650	10.10	9.91	10.10	15.61	8.91		18.04			0.00	0.56	
predictwallstreet	oksb	-1.39%	9.96		-0.14	28,650												
raymond-james	oksb	-1.39	9.96	9.95	-0.14	28,650	10.10	9.91	9.96	15.61	8.91		17.17				0.58	
renewable-energy-world	oksb	-1.386%	9.960 usd	9.950	-0.1400	28,650	10.10	9.910	10.10	15.61	8.910	19,438,861						
screamingmedia	oksb	-1.39%	$	open: 9.95	-0.14	1,739	$10.10	$9.91	$10.10	$15.61	$8.91		17.54	$192.55m			0.57	
scroli	oksb	%	oksb			0												
simple-stock-quotes	oksb	-1.39%	last trade: 9.96		change: -0.140								p/e ratio: 18.04					
smartmoney	oksb	(-1.39%)	9.96	$9.95	-0.14	28,650	$10.10	$9.91	$10.10	$15.61	$8.91			196,300	0.00%	$0.02		
stocknod	oksb	-1.386%	9.960 usd	9.950	-0.1400	28,650	10.10	9.910	10.10	15.61	8.910	19,438,861						
stockpickr	oksb	-1.39%	$9.96 -0.14 | -1.39%	9.95	-0.14	28.65k	10.10	9.91	10.10	15.61	8.91							
stocksmart	oksb	.0 %	$11.98	12.35	0	6,022	12.59	11.98										
stocktwits	oksb	-1.39%	9.96		-0.14													
streetinsider-com	oksb	1.39%	9.96	$9.95	-0.14	28,650	$10.10	$9.91	$10.10	$15.61	$8.91		17.47				$0.57	
thecramerreport	oksb		9.96	9.99	-0.14	28650	10.10	9.91										
thestree	oksb	-1.39%	$9.96	9.95	-0.14	28650	10.1	9.91	10.1	-15.61	8.91	1.9438861e7		1.91861558e8				
tickerspy	oksb	-1.39%	$9.96	9.95	-0.14	28,650	10.10	9.91	10.10	15.61	8.91		18.4	196.3m	0.00%	$0.02		
tmx-quotemedia	oksb	-1.39%	9.960	9.950	-0.140	28,650	10.100	9.910	10.100	15.610	8.910	19,438,861	17.70	193,611,056			0.57	
updown	oksb	-1.39%	$9.96	$9.95	-$0.14	26,911	$10.10	$9.91	$10.10	$15.61	$8.91	19.43b	17.70	$196m			0.57	
wallstreetsurvivor	oksb	-1.39%	9.96	9.95	-0.14	27,011	10.10	9.91		14.92	8.91		17.70	$196m			0.71	
yahoo-finance	oksb	1.39%	9.96	9.99	0.14	28,650	10.10	9.91	10.10	15.61	8.91		17.79	193.60m			0.56	
ycharts-com	oksb	-1.39%	9.96		-0.14					15.61	8.91		18.11	193.62m	0.00%		0.55	
zacks	oksb	(-1.39%)	9.96		-0.14	vol.  28,650	10.10	9.91		15.61	8.91		17.41	196.33 m	0.00	0.00	.58	
advfn	avid	0.77	19.69	19.26	0.15	52685	19.71	19.26										
barchart	avid	+0.77%	19.69	19.52	+0.15	52,685	19.71	19.26	19.54	23.35	11.04		0.00	$755.11 m			-0.74	
barrons	avid	0.77%	19.69	19.26	+0.15	52,685	19.71	19.26				37.90 million		$748.10 million	avid has not issued dividends in more than 1 year.			
bloomberg	avid	0.768%	19.690	19.260	0.150	52,685	19.710	19.260		23.35	11.04	38.423mil		756.549mil			-0.450	
boston-com	avid	+0.7677%	19.69 usd	19.26	+0.1500	52,685	19.71	19.26	19.54	23.35	11.04	38,422,988						
bostonmerchant	avid	+0.7677%	19.69 usd	19.26	+0.1500	52,685	19.71	19.26	19.54	23.35	11.04	38,422,988						
business-insider	avid	+0.7677%	19.69 usd	19.26	+0.1500	52,685	19.71	19.26	19.54	23.35	11.04	38,422,988						
chron	avid	+0.7677%	19.69 usd	19.26	+0.1500	52,685	19.71	19.26	19.54	23.35	11.04	38,422,988						
cio-com	avid	+0.77%	19.69 usd	19.26	+0.1500	52,685	19.71	19.26	19.54	23.35	11.04	38,422,988		757m				
cnn-money	avid	+0.77%	19.69	19.26	+0.15	52,685	19.71	19.26	19.54				nm	$756.5m				
easystockalterts	avid	0.78%	19.69	19.26	+0.15	52685	19.71	19.26	19.54	23.35	11.04						-0.75	
eresearch-fidelity-com	avid	0.77%	19.6900	19.2600	0.1500	52,685	19.7100	19.2600	19.5400	23.3500	11.0400	38,423,000	nm	$750.79m				
finance-abc7-com	avid	+0.7677%	19.69 usd	19.26	+0.1500	52,685	19.71	19.26	19.54	23.35	11.04	38,422,988						
finance-abc7chicago-com	avid	+0.7677%	19.69 usd	19.26	+0.1500	52,685	19.71	19.26	19.54	23.35	11.04	38,422,988						
financial-content	avid	+0.7677%	19.69 usd	19.26	+0.1500	52,685	19.71	19.26	19.54	23.35	11.04	38,422,988						
finapps-forbes-com	avid	0.8%	$19.69	19.26	0.15	52,685	19.71	19.26	19.54	23.35	11.04	38 mil		757 mil	0.0	0.00	-0.74	
finviz	avid	0.77%	19.69			52,685			19.54	-15.67%	78.35%	38.42m		756.49m			-0.75	
fool	avid	+0.77%	$19.69	$19.26	0.15	50,061	$19.71	$19.26	$19.54	$23.35	$11.04		0.00	$756.55m				
foxbusiness	avid		$19.69		+0.15	52,685			$19.54									
google-finance	avid	(0.77%)	19.69	19.26	+0.15	52,685.00	19.71	19.26		23.35	11.04	38.42m		756.55m			-0.75	
howthemarketworks	avid	0.768%	19.69	19.26	0.15	49,761	19.71	19.26	19.54									
hpcwire	avid	+0.7677%	19.69 usd	19.26	+0.1500	52,685	19.71	19.26	19.54	23.35	11.04	38,422,988						
insidestocks	avid	+0.77%	19.69	19.52	+0.15	52685	19.71	19.26					price earnings ratio: 57.91					
investopedia	avid	+0.77 %	$19.69	19.26	+0.15				19.54									
investorguide	avid	+0.77%	19.69	19.52	+0.15		19.71			23.35	11.04			756.5m			-0.751	
marketintellisearch	avid	0.77 %	$19.69	$19.52	0.15	49.80k	$19.71	$19.26	$19.54			38.42m	0.00	0.75b	0.0 %		-0.75	
marketwatch	avid	+0.77%	$19.69	open: 19.26	+0.15	2,724	$19.71	$19.26	$19.54	$23.35	$11.04			$748.10m				
minyanville	avid	+0.7677%	19.69 usd	19.26	+0.1500	52,685	19.71	19.26	19.54	23.35	11.04	38,422,988						
msn-money	avid	+0.77%	19.69	19.26	+0.15	52,685	19.71	19.26	19.54	23.35	11.04	38.42 mil	-26.25	750.79 mil			-0.75	
nasdaq-com	avid	0.77%	$ 19.69	$ 19.26	0.15	52,685	$ 19.71	$ 19.26	$ 19.54	$ 23.35	$ 11.04	38,423,000		$ 756,548,870			$ -0.74	
optimum	avid	+0.77%	19.69 ( 4:30 pm edt)	19.26	+0.15	52,685	19.71	19.26	19.54	23.35	11.04	38.42m		756.5m			-0.75	
paidcontent	avid	+0.7677%	19.69 usd	19.26	+0.1500	52,685	19.71	19.26	19.54	23.35	11.04	38,422,988						
pc-quote	avid	0.77%	19.69	19.26	0.15	52,685	19.71	19.26	19.54	23.35	11.04	38,130,289	-26.05333	750,785,000				
personal-wealth-biz	avid	+0.77%	19.69	19.52		52,685	19.71	19.26	19.54	23.35	11.04					0.00	-0.751	
predictwallstreet	avid	+0.77%	19.69		+0.15	52,685												
raymond-james	avid	0.77	19.69	19.26	0.15	52,685	19.71	19.26	19.69	23.35	11.04						-0.74	
renewable-energy-world	avid	+0.7677%	19.69 usd	19.26	+0.1500	52,685	19.71	19.26	19.54	23.35	11.04	38,422,988						
screamingmedia	avid	+0.77%	$	open: 19.26	+0.15	2,724	$19.71	$19.26	$19.54	$23.35	$11.04			$748.10m				
scroli	avid	%	avid			0												
simple-stock-quotes	avid	+0.77%	last trade: 19.69		change: 0.150													
smartmoney	avid	(0.77%)	19.69	$19.26	0.15	52,685	$19.71	$19.26	$19.54	$23.35	$11.04			750,800	0.00%	$0.00		
stocknod	avid	+0.7677%	19.69 usd	19.26	+0.1500	52,685	19.71	19.26	19.54	23.35	11.04	38,422,988						
stockpickr	avid	0.77%	$19.69 0.15 | 0.77%	19.26	0.15	52.69k	19.71	19.26	19.54	23.35	11.04							
stocksmart	avid	.0 %	$16.82	17.45	0	11,910	17.54	16.82										
stocktwits	avid	0.77%	19.69		+0.15													
streetinsider-com	avid	0.77%	19.69	$19.26	+0.15	52,685	$19.71	$19.26	$19.54	$23.35	$11.04						$-0.75	
thecramerreport	avid		19.69	19.52	+0.15	52685	19.71	19.26										
thestree	avid	0.77%	$19.69	19.26	0.15	52685	19.71	19.26	19.54	-23.35	11.04	3.8422988e7		7.48095576e8				
tickerspy	avid	0.77%	$19.69	19.26	+0.15	52,685	19.71	19.26	19.54	23.35	11.04		-26.1	750.7m	0.00%	$0.00		
tmx-quotemedia	avid	0.77%	19.690	19.260	0.150	52,685	19.710	19.260	19.540	23.350	11.040	38,422,988		756,548,634			-0.75	
updown	avid	0.77%	$19.69	$19.26	$0.15	49,961	$19.71	$19.26	$19.54	$23.35	$11.04	38.42b		$751m			-0.75	
wallstreetsurvivor	avid	0.77%	19.69	19.26	0.15	49,761	19.71	19.26		23.35	11.04			$751m			-0.98	
yahoo-finance	avid	0.77%	19.69	19.52	0.15	52,685	19.71	19.26	19.54	23.35	11.04			756.53m			-0.75	
ycharts-com	avid	+0.77%	19.69		+0.15					23.35	11.04			755.11m	0.00%		-0.75	
zacks	avid	(0.77%)	19.69		0.15	vol.  52,685	19.71	19.26		23.35	11.04			750.78 m	0.00	0.00	-.03	
advfn	mgm	1.56	14.96	14.35	0.23	28283713	15.03	14.31										
barchart	mgm	+1.56%	14.96	14.35	+0.23	28,283,714	15.03	14.31	14.73	16.94	8.92		0.00	$7.31 b			-3.19	
barrons	mgm	1.56%	14.96	14.35	+0.23	28.279m	15.03	14.31				450.45 million		$6.83 billion	mgm has not issued dividends in more than 1 year.	$0.1		
bloomberg	mgm	1.561%	14.960	14.350	0.230	28,283,713	15.030	14.310		16.94	8.92	488.590mil		7,309.309mil			-0.900	
boston-com	mgm	+1.561%	14.96 usd	14.35	+0.2300	28,283,713	15.03	14.31	14.73	16.94	8.920	488,590,169						
bostonmerchant	mgm	+1.561%	14.96 usd	14.35	+0.2300	28,283,713	15.03	14.31	14.73	16.94	8.920	488,590,169						
business-insider	mgm	+1.561%	14.96 usd	14.35	+0.2300	28,283,713	15.03	14.31	14.73	16.94	8.920	488,590,169						
chron	mgm	+1.561%	14.96 usd	14.35	+0.2300	28,282,313	15.03	14.31	14.73	16.94	8.920	488,590,169						
cio-com	mgm	+1.56%	14.96 usd	14.35	+0.2300	28,282,313	15.03	14.31	14.73	16.94	8.920	488,590,169		7b				
cnn-money	mgm	+1.56%	14.96	14.35	+0.23	28,282,313	15.03	14.31	14.73				nm	$7.3b				
easystockalterts	mgm	1.60%	14.96	14.35	+0.23	28282313	15.03	14.31	14.73	16.94	8.92						-3.15	
eresearch-fidelity-com	mgm	1.56%	14.9600	14.3500	0.2300	28,282,313	15.0300	14.3100	14.7300	16.9400	8.9200	488,590,000	nm	$7.20b				
finance-abc7-com	mgm	+1.561%	14.96 usd	14.35	+0.2300	28,282,313	15.03	14.31	14.73	16.94	8.920	488,590,169						
finance-abc7chicago-com	mgm	+1.561%	14.96 usd	14.35	+0.2300	28,282,313	15.03	14.31	14.73	16.94	8.920	488,590,169						
financial-content	mgm	+1.561%	14.96 usd	14.35	+0.2300	28,282,313	15.03	14.31	14.73	16.94	8.920	488,590,169						
finapps-forbes-com	mgm	1.6%	$14.96	14.35	0.23	28,282,313	15.03	14.31	14.73	16.94	8.92	489 mil		7 bil	0.0	0.00	-3.19	
finviz	mgm	1.56%	14.96			28,282,312			14.73	-11.69%	67.71%	488.59m		7.20b			-3.44	
fool	mgm	+1.56%	$14.96	$14.35	0.23	28,276,043	$15.03	$14.31	$14.73	$16.94	$8.92		0.00	$7.31b				
foxbusiness	mgm		$14.96		+0.23	28,291,883			$14.73									
google-finance	mgm	(1.56%)	14.96	14.35	+0.23	28.28m	15.03	14.31		16.94	8.92	488.59m		7.31b			-3.44	
howthemarketworks	mgm	1.561%	14.96	14.35	0.23	28,278,643	15.03	14.31	14.73									
hpcwire	mgm	+1.561%	14.96 usd	14.35	+0.2300	28,282,313	15.03	14.31	14.73	16.94	8.920	488,590,169						
insidestocks	mgm	+1.56%	14.96	14.35	+0.23	28284076	15.03	14.31										
investopedia	mgm	+1.56 %	$14.96	14.35	+0.23				14.73									
investorguide	mgm	+1.56%	14.96	14.35	+0.23		15.03	14.31		16.94	8.92			7.309b			-3.089	
marketintellisearch	mgm	1.56 %	$14.96	$14.35	0.23	28097.20k	$15.03	$14.31	$14.73			488.59m	0.00	7.20b	0.0 %		-3.44	
marketwatch	mgm	+1.56%	$14.89	open: 14.35	+0.23	57,060	$15.03	$14.31	$14.73	$16.94	$8.92			$6.83b				
minyanville	mgm	+1.561%	14.96 usd	14.35	+0.2300	28,282,313	15.03	14.31	14.73	16.94	8.920	488,590,169						
msn-money	mgm	+1.56%	14.96	14.35	+0.23	28.28 mil	15.03	14.31	14.73	16.94	8.92	488.59 mil	-4.75	7.2 bil			-3.44	
nasdaq-com	mgm	1.56%	$ 14.96		0.23	28,282,163	$ 15.03	$ 14.31	$ 14.73	$ 16.94	$ 8.92	488,590,000		$ 7,309,306,400			$ -3.19	
optimum	mgm	+1.56%	14.96 ( 4:15 pm edt)	14.35	+0.23	28,282,163	15.03	14.31	14.73	16.94	8.92	488.59m		7.3b			-3.15	
paidcontent	mgm	+1.561%	14.96 usd	14.35	+0.2300	28,282,313	15.03	14.31	14.73	16.94	8.920	488,590,169						
pc-quote	mgm	1.56%	14.96	14.35	0.23	28,288,383	15.03	14.31	14.73	16.94	8.92	481,078,255	-4.67619	7,196,931,000				
personal-wealth-biz	mgm	+1.56%	14.96	14.35		28,291,884	15.03	14.31	14.73	16.94	8.92					0.00	-3.089	
predictwallstreet	mgm	+1.56%	14.96		+0.23	28,282,313												
raymond-james	mgm	1.56	14.96	14.35	0.23	28,282,313	15.03	14.31	14.96	16.94	8.92						-3.19	
renewable-energy-world	mgm	+1.561%	14.96 usd	14.35	+0.2300	28,282,313	15.03	14.31	14.73	16.94	8.920	488,590,169						
screamingmedia	mgm	+1.56%	$	open: 14.35	+0.23	55,660	$15.03	$14.31	$14.73	$16.94	$8.92			$6.83b				
scroli	mgm	%	mgm			0												
simple-stock-quotes	mgm	+1.56%	last trade: 14.96		change: 0.230													
smartmoney	mgm	(1.56%)	14.96	$14.35	0.23	28,282,313	$15.03	$14.31	$14.73	$16.94	$8.92			7,196,900	0.00%	$0.05		
stocknod	mgm	+1.561%	14.96 usd	14.35	+0.2300	28,282,313	15.03	14.31	14.73	16.94	8.920	488,590,169						
stockpickr	mgm	1.56%	$14.96 0.23 | 1.56%	14.36	0.23	28.28m	15.03	14.31	14.73	16.94	8.92							
stocksmart	mgm	.0 %	$14.505	14.78	0	1,518,461	15.18	14.49										
stocktwits	mgm	1.59%	14.96		+0.23													
streetinsider-com	mgm	1.56%	14.96	$14.35	+0.23	28,282,313	$15.03	$14.31	$14.73	$16.94	$8.92						$-3.15	
thecramerreport	mgm		14.96	14.35	+0.23	28282312	15.03	14.31										
thestree	mgm	1.56%	$14.96	14.36	0.23	28282313	15.03	14.31	14.73	-16.94	8.92	4.88590169e8		6.825604661e9				
tickerspy	mgm	1.56%	$14.96	14.35	+0.23	28,282,313	15.03	14.31	14.73	16.94	8.92		-4.7	7.1b	0.00%	$0.00		
tmx-quotemedia	mgm	1.56%	14.960	14.350	0.230	28,291,883	15.030	14.310	14.730	16.940	8.920	488,590,169		7,309,308,928			-3.15	
updown	mgm	1.56%	$14.96	$14.35	$0.23	28,231,243	$15.03	$14.31	$14.73	$16.94	$8.92	488.59b		$7.19b			-3.09	
wallstreetsurvivor	mgm	1.56%	14.96	14.35	0.23	28,278,643	15.03	14.31		16.94	8.92			$7b			-3.19	
yahoo-finance	mgm	1.56%	14.96	14.35	0.23	28,282,313	15.03	14.31	14.73	16.94	8.92			7.31b			-3.09	
ycharts-com	mgm	+1.46%	14.96		+0.21					16.94	8.92			7.31b	0.00%		-3.15	
zacks	mgm	(1.56%)	14.96		0.23	vol.  28,282,313	15.03	14.31		16.94	8.92			7.20 b	0.00	0.00	-.92	
advfn	wina	-1.67	43.02	43.01	-0.73	2995	43.5	42.69										
barchart	wina	-1.67%	43.02	42.69	-0.73	2,995	43.50	42.69	43.75	47.82	29.08		20.18	$214.24 m	0.28%	$0.12	+2.14	
barrons	wina	1.67%	43.02	43.01	-0.73	2,995	43.50	42.69				5.21 million		$215.17 million	0.28%	$0.03		
bloomberg	wina	-1.669%	43.020	43.010	-0.730	2,995	43.500	42.690		47.85	29.13	4.983mil	20.103	214.376mil	0.209	0.030 regular cash	2.140	
boston-com	wina	-1.669%	43.02 usd	43.01	-0.7300	2,995	43.50	42.69	43.75	47.85	29.13	4,983,165						
bostonmerchant	wina	-1.669%	43.02 usd	43.01	-0.7300	2,995	43.50	42.69	43.75	47.85	29.13	4,983,165						
business-insider	wina	-1.669%	43.02 usd	43.01	-0.7300	2,995	43.50	42.69	43.75	47.85	29.13	4,983,165						
chron	wina	-1.669%	43.02 usd	43.01	-0.7300	2,995	43.50	42.69	43.75	47.85	29.13	4,983,165						
cio-com	wina	-1.67%	43.02 usd	43.01	-0.7300	2,995	43.50	42.69	43.75	47.85	29.13	4,983,165	20.20	214m	0.3	0.12		
cnn-money	wina	-1.67%	43.02	43.01	-0.73	2,476	43.50	42.69	43.75				20.2	$214.4m	0.28%			
easystockalterts	wina	-1.70%	43.02	43.01	-0.73	2995	43.50	42.69	43.75	47.85	29.13		20.20				2.13	
eresearch-fidelity-com	wina	-1.67%	43.0200	43.0100	-0.7300	2,995	43.5000	42.6900	43.7500	47.8500	29.1300	4,983,000	20.18	$218.01m	0.27%	$0.030000		
finance-abc7-com	wina	-1.669%	43.02 usd	43.01	-0.7300	2,995	43.50	42.69	43.75	47.85	29.13	4,983,165						
finance-abc7chicago-com	wina	-1.669%	43.02 usd	43.01	-0.7300	2,995	43.50	42.69	43.75	47.85	29.13	4,983,165						
financial-content	wina	-1.669%	43.02 usd	43.01	-0.7300	2,995	43.50	42.69	43.75	47.85	29.13	4,983,165						
finapps-forbes-com	wina	-1.7%	$43.02	43.01	-0.73	2,995	43.50	42.69	43.75	47.85	29.13	5 mil	25.9	214 mil	0.3	0.12	1.66	
finviz	wina	-1.67%	43.02			2,995			43.75	-10.04%	47.99%	4.98m	20.44	217.88m		0.12	2.14	
fool	wina	-1.67%	$43.02	$43.01	-0.73	2,476	$43.50	$42.69	$43.75	$47.85	$29.13		20.10	$214.38m		0.12		
foxbusiness	wina		$43.02		-0.73	2,995			$43.75									
google-finance	wina	(-1.67%)	43.02	43.01	-0.73	2,995.00	43.50	42.69		47.85	29.13	4.98m	20.08	214.38m	0.28	0.03	2.14	
howthemarketworks	wina	-1.669%	43.02	43.01	-0.73	2,476	43.5	42.69	43.75									
hpcwire	wina	-1.669%	43.02 usd	43.01	-0.7300	2,995	43.50	42.69	43.75	47.85	29.13	4,983,165						
insidestocks	wina	-1.67%	43.02	42.69	-0.73	2995	43.50	42.69										
investopedia	wina	-1.67 %	$43.02	43.01	-0.73				43.75									
investorguide	wina	-1.67%	43.02	43.01	-0.73		43.50	42.69		47.85	29.13		20.44	214.4m			2.14	
marketintellisearch	wina	-1.67 %	$43.02	$42.81	-0.73	2.50k	$43.50	$42.69	$43.75			4.98m	20.44	0.22b	0.27 %		2.14	
marketwatch	wina	-1.67%	$43.01	open: 43.01	-0.73	319	$43.50	$42.69	$43.75	$47.85	$29.13		20.08	$215.17m	0.28%	0.03	2.14	
minyanville	wina	-1.669%	43.02 usd	43.01	-0.7300	2,995	43.50	42.69	43.75	47.85	29.13	4,983,165						
msn-money	wina	-1.67%	43.02	43.01	-0.73	2,995	43.50	42.69	43.75	47.85	29.13	4.98 mil	20.10	218.01 mil	0.27%	0.12	2.14	
nasdaq-com	wina	1.67%	$ 43.02	$ 43.01	0.73	2,995	$ 43.50	$ 42.69	$ 43.75	$ 47.85	$ 29.13	4,983,000	20.1	$ 214,368,660	0.27 %	$0.120000	$ 2.14	
optimum	wina	-1.67%	43.02 ( 4:30 pm edt)	43.01	-0.73	2,995	43.50	42.69	43.75	47.85	29.13	4.98m	20.2	214.4m	0.28	0.12	2.13	
paidcontent	wina	-1.669%	43.02 usd	43.01	-0.7300	2,995	43.50	42.69	43.75	47.85	29.13	4,983,165						
pc-quote	wina	-1.67%	43.02	43.01	-0.73	2,995	43.5	42.69	43.75	47.85	29.13	5,067,557	20.44393	218,006,000		0.03		
personal-wealth-biz	wina	-1.67%	43.02	42.81	-0.73	2,995	43.50	42.69	43.75	47.85	29.13		20.44		0.16	0.07	2.14	
predictwallstreet	wina	-1.67%	42.91		-0.73	2,995												
raymond-james	wina	-1.67	43.02	43.01	-0.73	2,995	43.50	42.69	43.02	47.85	29.13		19.21				2.24	
renewable-energy-world	wina	-1.669%	43.02 usd	43.01	-0.7300	2,995	43.50	42.69	43.75	47.85	29.13	4,983,165						
screamingmedia	wina	-1.67%	$	open: 43.01	-0.73	319	$43.50	$42.69	$43.75	$47.85	$29.13		20.08	$215.17m	0.28%	0.03	2.14	
scroli	wina	%				0												
simple-stock-quotes	wina	-1.67%	last trade: 43.02		change: -0.730								p/e ratio: 20.44					
smartmoney	wina	(-1.67%)	43.02	$43.01	-0.73	2,995	$43.50	$42.69	$43.75	$47.85	$29.13			218,000	0.27%	$0.03		
stocknod	wina	-1.669%	43.02 usd	43.01	-0.7300	2,995	43.50	42.69	43.75	47.85	29.13	4,983,165						
stockpickr	wina	-1.67%	$43.02 -0.73 | -1.67%	43.01	-0.73	3.00k	43.50	42.69	43.75	47.85	29.13							
stocksmart	wina	%	$37.66	33.2		251	37.87	37.64										
stocktwits	wina	-0.62%	43.48		-0.27													
streetinsider-com	wina	1.67%	43.02	$43.01	-0.73	2,995	$43.50	$42.69	$43.75	$47.85	$29.13		20.20				$2.13	
thecramerreport	wina		43.02	42.81	-0.73	2995	43.50	42.69										
thestree	wina	-1.67%	$43.02	43.01	-0.73	2995	43.5	42.69	43.75	-47.85	29.13	4983165.0		2.15173065e8				
tickerspy	wina	-1.67%	$43.02	43.01	-0.73	2,476	43.50	42.69	43.75	47.85	29.13		20.4	218.0m	0.27%	$0.03		
tmx-quotemedia	wina	-1.67%	43.020	43.010	-0.730	2,995	43.500	42.690	43.750	47.850	29.130	4,983,165	20.50	214,375,758	0.274	0.030 usd	2.13	
updown	wina	-1.67%	$43.02	$43.01	-$0.73	2,276	$43.50	$42.69	$43.75	$47.85	$29.13	4.98b	19.62	$218m			2.23	
wallstreetsurvivor	wina	-1.67%	43.02	43.01	-0.73	2,476	43.50	42.69		47.85	29.13		20.50	$218m	0.30%	0.06 -	1.98	
yahoo-finance	wina	1.67%	43.02	42.81	0.73	2,995	43.50	42.69	43.75	47.85	29.13		20.10	214.37m	0.30%	0.12	2.14	
ycharts-com	wina	-0.73%	43.48		-0.32					47.85	29.13		20.32	216.53m	0.30%		2.14	
zacks	wina	(-1.67%)	43.02		-0.73	vol.  2,995	43.50	42.69		47.85	29.13		20.44	218.01 m	0.27	0.12	2.14	
advfn	zixi	-2.39	4.08	4.11	-0.1	416369	4.14	4.03										
barchart	zixi	-2.39%	4.08	4.11	-0.10	423,706	4.14	4.03	4.18	4.88	2.13		34.17	$275.32 m			+0.62	
barrons	zixi	2.39%	4.08	4.11	-0.10	416,369	4.14	4.03				66.74 million		$272.21 million	zixi has not issued dividends in more than 1 year.			
bloomberg	zixi	-2.392%	4.080	4.110	-0.100	416,369	4.140	4.030		4.88	2.13	66.393mil	37.091	270.883mil		0.020 regular cash	0.110	
boston-com	zixi	-2.392%	4.080 usd	4.110	-0.1000	416,369	4.140	4.030	4.180	4.880	2.100	66,392,948						
bostonmerchant	zixi	-2.392%	4.080 usd	4.110	-0.1000	416,369	4.140	4.030	4.180	4.880	2.100	66,392,948						
business-insider	zixi	-2.392%	4.080 usd	4.110	-0.1000	416,369	4.140	4.030	4.180	4.880	2.100	66,392,948						
chron	zixi	-2.392%	4.080 usd	4.110	-0.1000	416,369	4.140	4.030	4.180	4.880	2.100	66,392,948						
cio-com	zixi	-2.39%	4.080 usd	4.110	-0.1000	416,369	4.140	4.030	4.180	4.880	2.100	66,392,948	6.476	271m				
cnn-money	zixi	-2.39%	4.08	4.11	-0.10	416,369	4.14	4.03	4.18				6.5	$270.9m				
easystockalterts	zixi	-2.43%	4.08	4.11	-0.10	416369	4.14	4.03	4.18	4.88	2.13		6.48				0.63	
eresearch-fidelity-com	zixi	-2.39%	4.0800	4.1100	-0.1000	416,369	4.1400	4.0300	4.1800	4.8800	2.1300	66,393,000	6.72	$272.21m				
finance-abc7-com	zixi	-2.392%	4.080 usd	4.110	-0.1000	416,369	4.140	4.030	4.180	4.880	2.100	66,392,948						
finance-abc7chicago-com	zixi	-2.392%	4.080 usd	4.110	-0.1000	416,369	4.140	4.030	4.180	4.880	2.100	66,392,948						
financial-content	zixi	-2.392%	4.080 usd	4.110	-0.1000	416,369	4.140	4.030	4.180	4.880	2.100	66,392,948						
finapps-forbes-com	zixi	-2.4%	$4.08	4.11	-0.10	416,369	4.14	4.03	4.18	4.88	2.13	66 mil	6.3	271 mil	0.0	0.00	0.65	
finviz	zixi	-2.39%	4.08			416,369			4.18	-16.39%	91.55%	66.39m	6.18	270.87m			0.66	
fool	zixi	-2.39%	$4.08	$4.11	-0.10	415,469	$4.14	$4.03	$4.18	$4.88	$2.13		6.40	$270.88m				
foxbusiness	zixi		$4.08		-0.10	416,519			$4.18									
google-finance	zixi	(-2.39%)	4.08	4.11	-0.10	416,369.00	4.14	4.03		4.88	2.13	66.39m	6.22	270.88m			0.66	
howthemarketworks	zixi	-2.392%	4.08	4.11	-0.1	409,887	4.14	4.03	4.18									
hpcwire	zixi	-2.392%	4.080 usd	4.110	-0.1000	416,369	4.140	4.030	4.180	4.880	2.100	66,392,948						
insidestocks	zixi	-2.39%	4.08	4.11	-0.10	416500	4.14	4.03					price earnings ratio: 6.48					
investopedia	zixi	-2.39 %	$4.08	4.11	-0.10				4.18									
investorguide	zixi	-2.39%	4.08	4.06	-0.10		4.14	4.03		4.88	2.13		6.68	270.9m			0.626	
marketintellisearch	zixi	-2.39 %	$4.08	$4.06	-0.10	338.80k	$4.14	$4.03	$4.18			66.39m	6.33	0.28b	0.0 %		0.66	
marketwatch	zixi	-2.39%	$4.08	open: 4.11	-0.10	6,782	$4.14	$4.03	$4.18	$4.88	$2.13		6.66	$272.21m			0.61	
minyanville	zixi	-2.392%	4.080 usd	4.110	-0.1000	416,369	4.140	4.030	4.180	4.880	2.100	66,392,948						
msn-money	zixi	-2.39%	4.08	4.11	-0.10	416,369	4.14	4.03	4.18	4.88	2.13	66.39 mil	6.48	277.52 mil			0.66	
nasdaq-com	zixi	2.39%	$ 4.08	$ 4.11	0.10	416,369	$ 4.14	$ 4.03	$ 4.18	$ 4.88	$ 2.13	66,393,000	6.58	$ 270,883,440			$ 0.62	
optimum	zixi	-2.39%	4.08 ( 4:30 pm edt)	4.11	-0.10	416,369	4.14	4.03	4.18	4.88	2.13	66.39m	6.5	270.9m			0.63	
paidcontent	zixi	-2.392%	4.080 usd	4.110	-0.1000	416,369	4.140	4.030	4.180	4.880	2.100	66,392,948						
pc-quote	zixi	-2.39%	4.08	4.11	-0.10	416,369	4.14	4.03	4.18	4.88	2.13	68,020,270	6.63492	277,523,000				
personal-wealth-biz	zixi	-2.39%	4.08	4.06	-0.10	416,519	4.14	4.03	4.18	4.88	2.13		6.68			0.00	0.626	
predictwallstreet	zixi	-2.39%	4.12		-0.10	416,369												
raymond-james	zixi	-2.39	4.08	4.11	-0.10	416,369	4.14	4.03	4.08	4.88	2.13		6.28				0.65	
renewable-energy-world	zixi	-2.392%	4.080 usd	4.110	-0.1000	416,369	4.140	4.030	4.180	4.880	2.100	66,392,948						
screamingmedia	zixi	-2.39%	$	open: 4.11	-0.10	6,782	$4.14	$4.03	$4.18	$4.88	$2.13		6.66	$272.21m			0.61	
scroli	zixi	%	zixi			0												
simple-stock-quotes	zixi	-2.39%	last trade: 4.08		change: -0.100								p/e ratio: 6.68					
smartmoney	zixi	(-2.39%)	4.08	$4.11	-0.10	416,369	$4.14	$4.03	$4.18	$4.88	$2.13			277,500	0.00%	$0.00		
stocknod	zixi	-2.392%	4.080 usd	4.110	-0.1000	416,369	4.140	4.030	4.180	4.880	2.100	66,392,948						
stockpickr	zixi	-2.39%	$4.08 -0.10 | -2.39%	4.11	-0.10	416.37k	4.14	4.03	4.18	4.88	2.13							
stocksmart	zixi	.0 %	$3.64	4.32	0	71,693	3.84	3.635										
stocktwits	zixi	-2.15%	4.09		-0.09													
streetinsider-com	zixi	2.39%	4.08	$4.11	-0.1	416,369	$4.14	$4.03	$4.18	$4.88	$2.13		6.48				$0.63	
thecramerreport	zixi		4.08	4.06	-0.10	416369	4.14	4.03										
thestree	zixi	-2.39%	$4.08	4.11	-0.1	416369	4.14	4.03	4.18	-4.88	2.13	6.6392948e7		2.72211087e8				
tickerspy	zixi	-2.39%	$4.08	4.11	-0.10	416,369	4.14	4.03	4.18	4.88	2.13		6.6	276.8m	0.00%	$0.00		
tmx-quotemedia	zixi	-2.39%	4.080	4.110	-0.100	416,519	4.140	4.030	4.180	4.880	2.130	66,392,948	6.50	270,883,228			0.64	
updown	zixi	-2.39%	$4.08	$4.11	-$0.10	408,687	$4.14	$4.03	$4.18	$4.88	$2.13	66.39b	6.36	$278m			0.66	
wallstreetsurvivor	zixi	-2.39%	4.08	4.11	-0.10	409,887	4.14	4.03		4.88	2.13		6.50	$278m			0.62	
yahoo-finance	zixi	2.39%	4.08	4.06	0.10	416,369	4.14	4.03	4.18	4.88	2.13		6.52	270.88m			0.63	
ycharts-com	zixi	-1.80%	4.09		-0.07					4.88	2.13		6.39	275.99m	0.00%		0.64	
zacks	zixi	(-2.39%)	4.08		-0.10	vol.  416,369	4.14	4.03		4.88	2.13		34.83	277.52 m	0.00	0.00	.12	
advfn	tat	2.45	1.67	1.65	0.04	1884667	1.7	1.615										
barchart	tat	+2.45%	1.67	1.65	+0.04	1,884,667	1.70	1.62	1.63	3.59	1.61		0.00	$561.69 m			-0.16	
barrons	tat			1.65		1.879m	1.70	1.615				304.85 million		$509.09 million	tat has not issued dividends in more than 1 year.			
bloomberg	tat	2.454%	1.670	1.650	0.040	1,884,667	1.700	1.615		3.59	1.61	364.734mil		609.106mil				
boston-com	tat	+2.454%	1.670 usd	1.650	+0.0400	1,884,667	1.700	1.615	1.630	3.590	1.610	304,846,000						
bostonmerchant	tat	+2.454%	1.670 usd	1.650	+0.0400	1,884,667	1.700	1.615	1.630	3.590	1.610	304,846,000						
business-insider	tat	+2.454%	1.670 usd	1.650	+0.0400	1,884,667	1.700	1.615	1.630	3.590	1.610	304,846,000						
chron	tat	+2.454%	1.670 usd	1.650	+0.0400	1,879,167	1.700	1.615	1.630	3.590	1.610	304,846,000						
cio-com	tat	+2.45%	1.670 usd	1.650	+0.0400	1,879,167	1.700	1.615	1.630	3.590	1.610	304,846,000		509m				
cnn-money	tat	+2.45%today&rsquo;s change	1.67data as of 4:01pm et	1.65	+0.04	1,879,167	1.70	1.62	1.63					$509.1m				
easystockalterts	tat	2.42%	1.67	1.65	+0.04	1879167	1.70	1.62	1.63	3.59	1.61						0.00	
eresearch-fidelity-com	tat	2.45%	1.6700	1.6500	0.0400	1,879,167	1.7000	1.6150	1.6300	3.5900	1.6100	364,734,000	nm	$594.52m				
finance-abc7-com	tat	+2.454%	1.670 usd	1.650	+0.0400	1,879,167	1.700	1.615	1.630	3.590	1.610	304,846,000						
finance-abc7chicago-com	tat	+2.454%	1.670 usd	1.650	+0.0400	1,879,167	1.700	1.615	1.630	3.590	1.610	304,846,000						
financial-content	tat	+2.454%	1.670 usd	1.650	+0.0400	1,879,167	1.700	1.615	1.630	3.590	1.610	304,846,000						
finapps-forbes-com	tat	2.5%	$1.67	1.65	0.04	1,879,167	1.70	1.62	1.63	3.59	1.61	365 mil		609 mil	0.0	0.00	-0.25	
finviz	tat	2.45%	1.67			1,879,167			1.63	-53.48%	3.73%	364.73m		594.51m			-0.25	
fool	tat	+2.45%	$1.67	$1.65	0.04	1,879,167	$1.70	$1.62	$1.63	$3.59	$1.61		0.00	$609.11m				
foxbusiness	tat		$1.67		+0.04	1,884,667			$1.63									
google-finance	tat	(2.45%)	1.67	1.65	+0.04	1.88m	1.70	1.62		3.59	1.61	346.23m		578.21m			-0.25	
howthemarketworks	tat	2.454%	1.67	1.65	0.04	1,879,167	1.7	1.615	1.63									
hpcwire	tat	+2.454%	1.670 usd	1.650	+0.0400	1,884,667	1.700	1.615	1.630	3.590	1.610	304,846,000						
insidestocks	tat	+2.45%	1.67	1.65	+0.04	1879167	1.70	1.62										
investopedia	tat	+2.45 %	$1.67	1.65	+0.04				1.63									
investorguide	tat																	
marketintellisearch	tat	2.45 %	$1.67	$1.65	0.04	1875.20k	$1.70	$1.61	$1.63			364.73m	0.00	0.59b	0.0 %		-0.25	
marketwatch	tat	+2.45%	$1.67	open: 1.65	+0.04	1.88m	$1.70	$1.62	$1.63	$3.59	$1.61			$509.09m				
minyanville	tat	+2.454%	1.670 usd	1.650	+0.0400	1,879,167	1.700	1.615	1.630	3.590	1.610	304,846,000						
msn-money	tat	+2.45%	1.67	1.65	+0.04	1.88 mil	1.70	1.62	1.63	3.59	1.61	364.73 mil	-6.42	595.01 mil			-0.25	
nasdaq-com	tat	2.45%	$ 1.67		0.04	1,879,167	$ 1.70	$ 1.615	$ 1.63	$ 3.59	$ 1.61	346,234,000		$ 578,210,780				
optimum	tat	+2.45%	1.67 ( 4:15 pm edt)	1.65	+0.04	1,879,167	1.70	1.61	1.63	3.59	1.61	304.85m		509.1m				
paidcontent	tat	+2.454%	1.670 usd	1.650	+0.0400	1,879,167	1.700	1.615	1.630	3.590	1.610	304,846,000						
pc-quote	tat	2.45%	1.67	1.65	0.04	1,884,667	1.7	1.615	1.63	3.59	1.61	337,940,958	-6.26923	564,361,000				
personal-wealth-biz	tat	+2.45%	1.67	1.65		1,884,667	1.70	1.615	1.63	3.60	1.61					0.00	-0.256	
predictwallstreet	tat	+2.45%	1.67		+0.04	1,879,167												
raymond-james	tat	2.45	1.67	1.65	0.04	1,879,167	1.70	1.62	1.67	3.59	1.61						-0.25	
renewable-energy-world	tat	+2.454%	1.670 usd	1.650	+0.0400	1,879,167	1.700	1.615	1.630	3.590	1.610	304,846,000						
screamingmedia	tat	+2.45%	$	open: 1.65	+0.04	1.88m	$1.70	$1.62	$1.63	$3.59	$1.61			$509.09m				
scroli	tat	%	tat			0												
simple-stock-quotes	tat	+2.45%	last trade: 1.67		change: 0.040													
smartmoney	tat	(2.45%)	1.67	$1.65	0.04	1,884,667	$1.70	$1.62	$1.63	$3.59	$1.61			594,500	0.00%	$0.00		
stocknod	tat	+2.454%	1.670 usd	1.650	+0.0400	1,884,667	1.700	1.615	1.630	3.590	1.610	304,846,000						
stockpickr	tat	2.45%	$1.67 0.04 | 2.45%	1.65	0.04	1.88m	1.70	1.62	1.63	3.59	1.61							
stocksmart	tat	.0 %	$2.155	3.32	0	204,238	2.23	2.15										
stocktwits	tat	1.84%	1.66		+0.03													
streetinsider-com	tat	2.45%	1.67	$1.65	+0.04	1,879,167	$1.70	$1.62	$1.63	$3.59	$1.61						$0.00	
thecramerreport	tat		1.67	1.65	+0.04	1884667	1.70	1.615										
thestree	tat	2.45%	$1.67	1.65	0.04	1884667	1.7	1.62	1.63	-3.59	1.61	3.64734355e8		6.12753716e8				
tickerspy	tat	2.45%	$1.67	1.65	+0.04	1,879,167	1.70	1.61	1.63	3.59	1.61		-6.3	564.2m	0.00%	$0.00		
tmx-quotemedia	tat	2.45%	1.670	1.650	0.040	1,884,667	1.700	1.615	1.630	3.590	1.610	364,734,355		609,106,373			-0.26	
updown	tat	2.45%	$1.67	$1.65	$0.04	1,879,167	$1.70	$1.62	$1.63	$3.59	$1.61	346.23b		$595m			-0.23	
wallstreetsurvivor	tat	2.45%	1.67	1.65	0.04	1,879,167	1.70	1.62		3.59	1.61			$595m			-0.23	
yahoo-finance	tat	2.45%	1.67	1.65	0.04	1,879,167	1.70	1.62	1.63	3.59	1.61			578.21m			-0.26	
ycharts-com	tat	+1.84%	1.66		+0.03					3.59	1.61							
zacks	tat	(2.45%)	1.67		0.04	vol.  1,879,167	1.70	1.62		3.59	1.61			564.36 m	0.00	0.00	-.01	
advfn	dhr	-0.93	54.54	54.24	-0.51	2447130	54.61	53.9901										
barchart	dhr	-0.93%	54.54	54.24	-0.51	1,898,198	54.61	53.99	55.05	56.07	35.18		22.41	$36.18 b	0.15%	$0.08	+2.82	
barrons	dhr	0.93%	54.54	54.24	-0.51	2.441m	54.61	53.99				683.28 million		$37.34 billion	0.15%	$0.02		
bloomberg	dhr	-0.926%	54.540	54.240	-0.510	2,447,130	54.610	53.990		56.09	35.24	684.716mil	22.631	37,344.410mil	0.147	0.020 regular cash	2.410	
boston-com	dhr	-0.9264%	54.54 usd	54.24	-0.5100	2,447,130	54.61	53.99	55.05	56.09	35.24	664,056,433						
bostonmerchant	dhr	-0.9264%	54.54 usd	54.24	-0.5100	2,447,130	54.61	53.99	55.05	56.09	35.24	664,056,433						
business-insider	dhr	-0.9264%	54.54 usd	54.24	-0.5100	2,447,130	54.61	53.99	55.05	56.09	35.24	664,056,433						
chron	dhr	-0.9264%	54.54 usd	54.24	-0.5100	2,446,017	54.61	53.99	55.05	56.09	35.24	664,056,433						
cio-com	dhr	-0.93%	54.54 usd	54.24	-0.5100	2,446,017	54.61	53.99	55.05	56.09	35.24	664,056,433	19.48	36b	0.1	0.08		
cnn-money	dhr	-0.93%	54.54	54.20	-0.51	2,357,841	54.61	53.99	55.05				19.5	$36.2b	0.15%			
easystockalterts	dhr	-0.94%	54.54	54.24	-0.51	2446017	54.61	53.99	55.05	56.09	35.24		19.48				2.80	
eresearch-fidelity-com	dhr	-0.93%	54.5400	54.2400	-0.5100	2,446,017	54.6100	53.9901	55.0500	56.0900	35.2400	682,966,000	19.66	$37.60b	0.15%	$0.020000		
finance-abc7-com	dhr	-0.9264%	54.54 usd	54.24	-0.5100	2,446,017	54.61	53.99	55.05	56.09	35.24	664,056,433						
finance-abc7chicago-com	dhr	-0.9264%	54.54 usd	54.24	-0.5100	2,446,017	54.61	53.99	55.05	56.09	35.24	664,056,433						
financial-content	dhr	-0.9264%	54.54 usd	54.24	-0.5100	2,446,017	54.61	53.99	55.05	56.09	35.24	664,056,433						
finapps-forbes-com	dhr	-0.9%	$54.54	54.24	-0.51	2,446,017	54.61	53.99	55.05	56.09	35.24	683 mil	19.3	37 bil	0.1	0.08	2.82	
finviz	dhr	-0.93%	54.54			2,446,017			55.05	-2.73%	55.03%	682.97m	19.59	37.60b		0.08	2.81	
fool	dhr	-0.93%	$54.54	$54.24	-0.51	2,445,017	$54.61	$53.99	$55.05	$56.09	$35.24		19.40	$36.22b	0.20%	0.08		
foxbusiness	dhr		$54.54		-0.51	2,447,130			$55.05									
google-finance	dhr	(-0.93%)	54.54	54.24	-0.51	2.45m	54.61	53.99		56.09	35.24	664.06m	19.44	36.22b	0.15	0.02	2.81	
howthemarketworks	dhr	-0.926%	54.54	54.24	-0.51	2,441,412	54.61	53.9901	55.05									
hpcwire	dhr	-0.9264%	54.54 usd	54.24	-0.5100	2,447,130	54.61	53.99	55.05	56.09	35.24	664,056,433						
insidestocks	dhr	-0.93%	54.54	54.24	-0.51	1803889	54.61	53.99					price earnings ratio: 21.99					
investopedia	dhr	-0.93 %	$54.54	54.24	-0.51				55.05									
investorguide	dhr	-0.93%	54.54	54.24	-0.51		54.61	53.9901		56.09	35.24		19.53	36.218b			2.819	
marketintellisearch	dhr	-0.93 %	$54.54	$54.24	-0.51	2337.20k	$54.61	$53.99	$55.05			682.97m	19.59	37.60b	0.15 %		2.81	
marketwatch	dhr	-0.93%	$54.43	open: 54.24	-0.51	89,109	$54.61	$53.99	$55.05	$56.09	$35.24		19.62	$37.34b	0.15%	0.02	2.78	
minyanville	dhr	-0.9264%	54.54 usd	54.24	-0.5100	2,446,017	54.61	53.99	55.05	56.09	35.24	664,056,433						
msn-money	dhr	-0.93%	54.54	54.24	-0.51	2.45 mil	54.61	53.99	55.05	56.09	35.24	682.97 mil	19.34	37.6 bil	0.15%	0.08	2.82	
nasdaq-com	dhr	0.93%	$ 54.54		0.51	2,446,017	$ 54.61	$ 53.9901	$ 55.05	$ 56.09	$ 35.24	664,056,000	19.34	$ 36,217,614,240	0.15 %	$0.080000	$ 2.82	
optimum	dhr	-0.93%	54.54 ( 4:15 pm edt)	54.24	-0.51	2,446,017	54.61	53.99	55.05	56.09	35.24	664.06m	19.5	36.2b	0.15	0.08	2.80	
paidcontent	dhr	-0.9264%	54.54 usd	54.24	-0.5100	2,446,017	54.61	53.99	55.05	56.09	35.24	664,056,433						
pc-quote	dhr	-0.93%	54.54	54.24	-0.51	2,447,130	54.61	53.9901	55.05	56.09	35.24	689,352,347	19.52128	37,597,277,000		0.02		
personal-wealth-biz	dhr	-0.93%	54.54	54.24	-0.51	2,447,130	54.61	53.9901	55.05	56.09	35.24		19.53		0.15	0.08	2.819	
predictwallstreet	dhr	-0.93%	54.54		-0.51	2,446,017												
raymond-james	dhr	-0.93	54.54	54.24	-0.51	2,446,017	54.61	53.99	54.54	56.09	35.24		18.68				2.92	
renewable-energy-world	dhr	-0.9264%	54.54 usd	54.24	-0.5100	2,446,017	54.61	53.99	55.05	56.09	35.24	664,056,433						
screamingmedia	dhr	-0.93%	$	open: 54.24	-0.51	89,109	$54.61	$53.99	$55.05	$56.09	$35.24		19.62	$37.34b	0.15%	0.02	2.78	
scroli	dhr	-0.93%	dhr 54.54	54.24	-0.51	2,073,128	54.61	53.99	55.05	56.09	35.24		19.44				2.81	
simple-stock-quotes	dhr	-0.93%	last trade: 54.54		change: -0.510								p/e ratio: 19.53					
smartmoney	dhr	(-0.93%)	54.54	$54.24	-0.51	2,447,130	$54.61	$53.99	$55.05	$56.09	$35.24			36,556,300	0.15%	$0.02		
stocknod	dhr	-0.9264%	54.54 usd	54.24	-0.5100	2,447,130	54.61	53.99	55.05	56.09	35.24	664,056,433						
stockpickr	dhr	-0.93%	$54.54 -0.51 | -0.93%	54.24	-0.51	2.45m	54.61	53.99	55.05	56.09	35.24							
stocksmart	dhr	.0 %	$52.415	47.14	0	378,832	54.4499	52.39										
stocktwits	dhr	-0.95%	54.52		-0.53													
streetinsider-com	dhr	0.93%	54.54	$54.24	-0.51	2,446,017	$54.61	$53.99	$55.05	$56.09	$35.24		19.48				$2.80	
thecramerreport	dhr		54.54	54.24	-0.51	2447130	54.61	53.9901										
thestree	dhr	-0.93%	$54.54	54.24	-0.51	2446017	54.61	53.99	55.05	-56.09	35.24	6.64056433e8		3.6310605756e10				
tickerspy	dhr	-0.93%	$54.54	54.24	-0.51	2,446,017	54.61	53.99	55.05	56.09	35.24		19.5	40.5b	0.15%	$0.02		
tmx-quotemedia	dhr	-0.93%	54.540	54.240	-0.510	2,447,130	54.610	53.990	55.050	56.090	35.240	664,056,433	19.60	36,217,637,856	0.145	0.020 usd	2.81	
updown	dhr	-0.93%	$54.54	$54.24	-$0.51	2,357,841	$54.61	$53.99	$55.05	$56.09	$35.24	664.05b	18.80	$36.55b			2.93	
wallstreetsurvivor	dhr	-0.93%	54.54	54.24	-0.51	2,441,412	54.61	53.99		56.09	35.24		19.60	$37b	0.10%	0.08 -	2.64	
yahoo-finance	dhr	0.93%	54.54	54.24	0.51	2,446,017	54.61	53.99	55.05	56.09	35.24		19.35	36.22b	0.10%	0.08	2.82	
ycharts-com	dhr	-0.97%	54.52		-0.54					56.09	35.24		19.34	36.17b	0.20%		2.82	
zacks	dhr	(-0.93%)	54.54		-0.51	vol.  2,446,017	54.61	53.99		56.09	35.24		22.56	37.60 b	0.15	0.08	2.44	
advfn	tap	-1.11	44.55	44.75	-0.5	872804	44.77	44.43										
barchart	tap	-1.11%	44.55	44.75	-0.50	872,804	44.77	44.43	45.05	50.44	42.21		12.43	$7.33 b	2.84%	$1.28	+3.66	
barrons	tap	1.11%	44.55	44.75	-0.50	869,603	44.77	44.43				187.30 million		$7.41 billion	2.87%	$0.32		
bloomberg	tap	-1.110%	44.550	44.750	-0.500	872,804	44.770	44.430		51.11	42.50	162.147mil	12.514	8,337.017mil	2.606	0.320 regular cash	3.560	
boston-com	tap	-1.110%	44.55 usd	44.75	-0.5000	872,804	44.77	44.43	45.05	51.11	42.12	162,146,978						
bostonmerchant	tap	-1.110%	44.55 usd	44.75	-0.5000	872,804	44.77	44.43	45.05	51.11	42.12	162,146,978						
business-insider	tap	-1.110%	44.55 usd	44.75	-0.5000	872,804	44.77	44.43	45.05	51.11	42.12	162,146,978						
chron	tap	-1.110%	44.55 usd	44.75	-0.5000	871,304	44.77	44.43	45.05	51.11	42.12	162,146,978						
cio-com	tap	-1.11%	44.55 usd	44.75	-0.5000	871,304	44.77	44.43	45.05	51.11	42.12	162,146,978	12.11	7b	2.8	1.28		
cnn-money	tap	-1.11%	44.55	44.75	-0.50	852,647	44.77	44.43	45.05				12.1	$7.2b	2.87%			
easystockalterts	tap	-1.12%	44.55	44.75	-0.50	870504	44.77	44.43	45.05	51.11	42.68		12.11				3.68	
eresearch-fidelity-com	tap	-1.11%	44.5500	44.7500	-0.5000	871,304	44.7700	44.4300	45.0500	51.1100	42.5000	162,147,000	12.24	$7.30b	2.84%	$0.320000		
finance-abc7-com	tap	-1.110%	44.55 usd	44.75	-0.5000	870,504	44.77	44.43	45.05	51.11	42.12	162,146,978						
finance-abc7chicago-com	tap	-1.110%	44.55 usd	44.75	-0.5000	870,504	44.77	44.43	45.05	51.11	42.12	162,146,978						
financial-content	tap	-1.110%	44.55 usd	44.75	-0.5000	870,504	44.77	44.43	45.05	51.11	42.12	162,146,978						
finapps-forbes-com	tap	-1.1%	$44.55	44.75	-0.50	870,504	44.77	44.43	45.05	51.11	42.50	162 mil	12.2	7 bil	2.9	1.28	3.66	
finviz	tap	-1.11%	44.55			870,504			45.05	-11.67%	5.55%	186.95m	12.28	8.42b		1.28	3.67	
fool	tap	-1.11%	$44.55	$44.75	-0.50	869,703	$44.77	$44.43	$45.05	$51.11	$42.50		12.30	$8.33b	2.20%	1.28		
foxbusiness	tap		$44.55		-0.50	872,804			$45.05									
google-finance	tap	(-1.11%)	44.55	44.75	-0.50	870,504.00	44.77	44.43		51.11	42.50	186.95m	12.14	8.33b	2.87	0.32	3.67	
howthemarketworks	tap	-1.11%	44.55	44.75	-0.5	869,703	44.77	44.43	45.05									
hpcwire	tap	-1.110%	44.55 usd	44.75	-0.5000	872,804	44.77	44.43	45.05	51.11	42.12	162,146,978						
insidestocks	tap	-1.11%	44.55	44.75	-0.50	869703	44.77	44.43					price earnings ratio: 12.31					
investopedia	tap	-1.11 %	$44.55	44.75	-0.50				45.05									
investorguide	tap	-1.11%	44.55	44.75	-0.50		44.77	44.43		51.11	42.50		12.30	8.329b			3.662	
marketintellisearch	tap	-1.11 %	$44.55	$44.75	-0.50	780.70k	$44.77	$44.43	$45.05			186.95m	12.28	8.42b	2.84 %		3.67	
marketwatch	tap	-1.11%	$44.57	open: 44.75	-0.50	28,898	$44.77	$44.43	$45.05	$51.11	$42.50		17.96	$7.41b	2.87%	0.32	2.48	
minyanville	tap	-1.110%	44.55 usd	44.75	-0.5000	870,504	44.77	44.43	45.05	51.11	42.12	162,146,978						
msn-money	tap	-1.11%	44.55	44.75	-0.50	870,504	44.77	44.43	45.05	51.11	42.50	186.95 mil	12.11	8.44 bil	2.84%	1.28	3.66	
nasdaq-com	tap	1.11%	$ 44.55		0.50	869,703	$ 44.77	$ 44.43	$ 45.05	$ 51.11	$ 42.50	162,147,000	12.17	$ 7,223,648,850	2.84 %	$1.280000	$ 3.66	
optimum	tap	-1.11%	44.55 ( 4:15 pm edt)	44.75	-0.50	869,703	44.77	44.43	45.05	51.11	42.68	162.15m	12.1	7.2b	2.87	1.28	3.68	
paidcontent	tap	-1.110%	44.55 usd	44.75	-0.5000	870,504	44.77	44.43	45.05	51.11	42.12	162,146,978						
pc-quote	tap	-1.11%	44.55	44.75	-0.50	872,804	44.77	44.43	45.05	51.11	42.50	163,966,824	12.24185	7,304,722,000		0.32		
personal-wealth-biz	tap	-1.11%	44.55	44.75	-0.50	872,804	44.77	44.43	45.05	51.11	42.50		12.30		2.57	1.16	3.662	
predictwallstreet	tap	-1.11%	44.55		-0.50	870,504												
raymond-james	tap	-1.11	44.55	44.75	-0.50	870,504	44.77	44.43	44.55	51.11	42.50		12.01				3.71	
renewable-energy-world	tap	-1.110%	44.55 usd	44.75	-0.5000	870,504	44.77	44.43	45.05	51.11	42.12	162,146,978						
screamingmedia	tap	-1.11%	$	open: 44.75	-0.50	27,398	$44.77	$44.43	$45.05	$51.11	$42.50		17.96	$7.41b	2.87%	0.32	2.48	
scroli	tap	-1.11%	tap 44.55	44.75	-0.50	669,253	44.77	44.43	45.05	51.11	42.50		12.14				3.67	
simple-stock-quotes	tap	-1.11%	last trade: 44.55		change: -0.500								p/e ratio: 12.3					
smartmoney	tap	(-1.11%)	44.55	$44.75	-0.50	871,304	$44.77	$44.43	$45.05	$51.11	$42.50			8,419,800	2.84%	$0.32		
stocknod	tap	-1.110%	44.55 usd	44.75	-0.5000	871,304	44.77	44.43	45.05	51.11	42.12	162,146,978						
stockpickr	tap	-1.11%	$44.55 -0.50 | -1.11%	44.76	-0.50	870.50k	44.77	44.43	45.05	51.11	42.50							
stocksmart	tap	.0 %	$46.12	50.36	0	83,598	46.61	46.12										
stocktwits	tap	-1.09%	44.56		-0.49													
streetinsider-com	tap	1.11%	44.55	$44.75	-0.5	870,504	$44.77	$44.43	$45.05	$51.11	$42.68		12.11				$3.68	
thecramerreport	tap		44.55	44.75	-0.50	871304	44.77	44.43										
thestree	tap	-1.11%	$44.55	44.76	-0.5	871304	44.77	44.43	45.05	-51.11	42.5	1.86954175e8		8.4105e9				
tickerspy	tap	-1.11%	$44.55	44.75	-0.50	870,504	44.77	44.43	45.05	51.11	42.50		12.2	8.4b	2.84%	$0.32		
tmx-quotemedia	tap	-1.11%	44.550	44.750	-0.500	872,804	44.770	44.430	45.050	51.110	42.500	162,146,978	12.30	7,223,647,870	2.841	0.320 usd	3.66	
updown	tap	-1.11%	$44.55	$44.75	-$0.50	840,750	$44.77	$44.43	$45.05	$51.11	$42.50	186.95b	12.23	$8.42b			3.68	
wallstreetsurvivor	tap	-1.11%	44.55	44.75	-0.50	869,703	44.77	44.43		51.11	42.50		12.30	$8b	2.80%	1.08 -	3.78	
yahoo-finance	tap	1.11%	44.55	44.75	0.50	870,504	44.77	44.43	45.05	51.11	42.50		12.17	8.33b	2.80%	1.28	3.66	
ycharts-com	tap	-1.02%	44.56		-0.46					51.11	42.50		12.17	7.34b	2.93%		3.66	
zacks	tap	(-1.11%)	44.55		-0.50	vol.  871,304	44.77	44.43		51.11	42.50		12.44	7.42 b	2.84	1.28	3.62	
advfn	ufcs	-0.45	17.78	17.63	-0.08	41667	17.83	17.63										
barchart	ufcs	-0.45%	17.78	17.63	-0.08	43,865	17.83	17.63	17.86	23.06	16.92		15.64	$465.84 m	3.52%	$0.60	+1.29	
barrons	ufcs	0.45%	17.78	17.63	-0.08	41,667	17.83	17.63				26.34 million		$446.64 million	3.37%	$0.15		
bloomberg	ufcs	-0.448%	17.780	17.630	-0.080	41,667	17.830	17.630		23.41	16.92	26.197mil	16.463	465.781mil	3.375	0.150 regular cash	1.080	
boston-com	ufcs	-0.4479%	17.78 usd	17.63	-0.0800	41,667	17.83	17.63	17.86	23.41	16.92	26,196,882						
bostonmerchant	ufcs	-0.4479%	17.78 usd	17.63	-0.0800	41,667	17.83	17.63	17.86	23.41	16.92	26,196,882						
business-insider	ufcs	-0.4479%	17.78 usd	17.63	-0.0800	41,667	17.83	17.63	17.86	23.41	16.92	26,196,882						
chron	ufcs	-0.4479%	17.78 usd	17.63	-0.0800	41,667	17.83	17.63	17.86	23.41	16.92	26,196,882						
cio-com	ufcs	-0.45%	17.78 usd	17.63	-0.0800	41,667	17.83	17.63	17.86	23.41	16.92	26,196,882	13.89	466m	3.4	0.6		
cnn-money	ufcs	-0.45%	17.78	17.63	-0.08	35,877	17.83	17.63	17.86				13.9	$465.8m	3.37%			
easystockalterts	ufcs	-0.45%	17.78	17.63	-0.08	41667	17.83	17.63	17.86	23.41	16.92		13.89				1.28	
eresearch-fidelity-com	ufcs	-0.45%	17.7800	17.6300	-0.0800	41,667	17.8300	17.6300	17.8600	23.4100	16.9200	26,197,000	13.22	$467.88m	3.36%	$0.150000		
finance-abc7-com	ufcs	-0.4479%	17.78 usd	17.63	-0.0800	41,667	17.83	17.63	17.86	23.41	16.92	26,196,882						
finance-abc7chicago-com	ufcs	-0.4479%	17.78 usd	17.63	-0.0800	41,667	17.83	17.63	17.86	23.41	16.92	26,196,882						
financial-content	ufcs	-0.4479%	17.78 usd	17.63	-0.0800	41,667	17.83	17.63	17.86	23.41	16.92	26,196,882						
finapps-forbes-com	ufcs	-0.4%	$17.78	17.63	-0.08	41,667	17.83	17.63	17.86	23.41	16.92	26 mil		466 mil	3.4	0.60		
finviz	ufcs	-0.45%	17.78			41,667			17.86	-22.89%	5.08%	26.20m	13.84	467.93m		0.60	1.29	
fool	ufcs	-0.45%	$17.78	$17.63	-0.08	41,667	$17.83	$17.63	$17.86	$23.41	$16.92		13.40	$465.78m	3.50%	0.60		
foxbusiness	ufcs		$17.78		-0.08	41,667			$17.86									
google-finance	ufcs	(-0.45%)	17.78	17.63	-0.08	41,667.00	17.83	17.63		23.41	16.92	26.20m	13.79	465.78m	3.37	0.15	1.29	
howthemarketworks	ufcs	-0.448%	17.78	17.63	-0.08	39,851	17.83	17.63	17.86									
hpcwire	ufcs	-0.4479%	17.78 usd	17.63	-0.0800	41,667	17.83	17.63	17.86	23.41	16.92	26,196,882						
insidestocks	ufcs	-0.45%	17.78	17.63	-0.08	36485	17.83	17.63										
investopedia	ufcs	-0.45 %	$17.78	17.63	-0.08				17.86									
investorguide	ufcs	-0.45%	17.78	17.63	-0.08		17.83	17.63		23.41	16.92		13.75	465.8m			1.299	
marketintellisearch	ufcs	-0.45 %	$17.78	$17.63	-0.08	15.50k	$17.83	$17.63	$17.86			26.20m	13.84	0.47b	3.36 %		1.29	
marketwatch	ufcs	-0.45%	$17.78	open: 17.63	-0.08	1,916	$17.83	$17.63	$17.86	$23.41	$16.92		11.62	$446.64m	3.37%	0.15	1.53	
minyanville	ufcs	-0.4479%	17.78 usd	17.63	-0.0800	41,667	17.83	17.63	17.86	23.41	16.92	26,196,882						
msn-money	ufcs	-0.45%	17.78	17.63	-0.08	41,667	17.83	17.63	17.86	23.41	16.92	26.20 mil	13.57	467.88 mil	3.36%	0.60	1.29	
nasdaq-com	ufcs	0.45%	$ 17.78	$ 17.63	0.08	41,667	$ 17.83	$ 17.63	$ 17.86	$ 23.41	$ 16.92	26,197,000	13.78	$ 465,782,660	3.36 %	$0.600000	$ 1.29	
optimum	ufcs	-0.45%	17.78 ( 4:30 pm edt)	17.63	-0.08	41,667	17.83	17.63	17.86	23.41	16.92	26.20m	13.9	465.8m	3.37	0.60	1.28	
paidcontent	ufcs	-0.4479%	17.78 usd	17.63	-0.0800	41,667	17.83	17.63	17.86	23.41	16.92	26,196,882						
pc-quote	ufcs	-0.45%	17.78	17.63	-0.08	41,667	17.83	17.63	17.86	23.41	16.92	26,313,870	13.63359	467,861,000		0.15		
personal-wealth-biz	ufcs	-0.45%	17.78	17.63	-0.08	41,667	17.83	17.63	17.86	23.41	16.92		13.75		3.36	0.60	1.299	
predictwallstreet	ufcs	-0.45%	17.78		-0.08	41,667												
raymond-james	ufcs	-0.45	17.78	17.63	-0.08	41,667	17.83	17.63	17.78	23.41	16.92		13.78				1.29	
renewable-energy-world	ufcs	-0.4479%	17.78 usd	17.63	-0.0800	41,667	17.83	17.63	17.86	23.41	16.92	26,196,882						
screamingmedia	ufcs	-0.45%	$	open: 17.63	-0.08	1,916	$17.83	$17.63	$17.86	$23.41	$16.92		11.62	$446.64m	3.37%	0.15	1.53	
scroli	ufcs	%	ufcs			0												
simple-stock-quotes	ufcs	-0.45%	last trade: 17.78		change: -0.080								p/e ratio: 13.75					
smartmoney	ufcs	(-0.45%)	17.78	$17.63	-0.08	41,667	$17.83	$17.63	$17.86	$23.41	$16.92			467,900	3.36%	$0.15		
stocknod	ufcs	-0.4479%	17.78 usd	17.63	-0.0800	41,667	17.83	17.63	17.86	23.41	16.92	26,196,882						
stockpickr	ufcs	-0.45%	$17.78 -0.08 | -0.45%	17.63	-0.08	41.67k	17.83	17.63	17.86	23.41	16.92							
stocksmart	ufcs	.0 %	$18.23	22.66	0	12,593	19.04	18.17										
stocktwits	ufcs	-0.45%	17.78		-0.08													
streetinsider-com	ufcs	0.45%	17.78	$17.63	-0.08	41,667	$17.83	$17.63	$17.86	$23.41	$16.92		13.89				$1.28	
thecramerreport	ufcs		17.78	17.63	-0.08	41667	17.83	17.63										
thestree	ufcs	-0.45%	$17.78	17.63	-0.08	41667	17.83	17.63	17.86	-23.41	16.92	2.6196882e7		4.46656838e8				
tickerspy	ufcs	-0.45%	$17.78	17.63	-0.08	41,667	17.83	17.63	17.86	23.41	16.92		13.6	467.8m	3.36%	$0.15		
tmx-quotemedia	ufcs	-0.45%	17.780	17.630	-0.080	41,667	17.830	17.630	17.860	23.410	16.920	26,196,882	14.00	465,780,562	3.359	0.150 usd	1.28	
updown	ufcs	-0.45%	$17.78	$17.63	-$0.08	35,877	$17.83	$17.63	$17.86	$23.41	$16.92	26.19b	13.71	$468m			1.30	
wallstreetsurvivor	ufcs	-0.45%	17.78	17.63	-0.08	39,851	17.83	17.63		23.41	16.92		14.00	$468m	3.40%	0.60 -	1.80	
yahoo-finance	ufcs	0.45%	17.78	17.63	0.08	41,667	17.83	17.63	17.86	23.41	16.92		13.69	465.76m	3.50%	0.60	1.30	
ycharts-com	ufcs	-0.56%	17.78		-0.10					23.41	16.92		13.68	465.84m	3.22%		1.30	
zacks	ufcs	(-0.45%)	17.78		-0.08	vol.  41,667	17.83	17.63		23.41	16.92		16.39	467.86 m	3.36	0.60	1.09	
advfn	urbn	-1.69	32.03	32.16	-0.55	3255796	32.43	31.85										
barchart	urbn	-1.69%	32.03	32.16	-0.55	3,116,168	32.43	31.85	32.58	39.26	27.96		20.10	$5.20 b			+1.53	
barrons	urbn	1.69%	32.03	32.16	-0.55	3.237m	32.43	31.85				170.33 million		$4.91 billion	urbn has not issued dividends in more than 1 year.			
bloomberg	urbn	-1.688%	32.030	32.160	-0.550	3,255,796	32.430	31.850		39.26	27.96	159.690mil	20.935	5,114.886mil			1.530	
boston-com	urbn	-1.688%	32.03 usd	32.16	-0.5500	3,255,096	32.43	31.85	32.58	39.26	27.96	159,690,475						
bostonmerchant	urbn	-1.688%	32.03 usd	32.16	-0.5500	3,255,096	32.43	31.85	32.58	39.26	27.96	159,690,475						
business-insider	urbn	-1.688%	32.03 usd	32.16	-0.5500	3,255,096	32.43	31.85	32.58	39.26	27.96	159,690,475						
chron	urbn	-1.688%	32.03 usd	32.16	-0.5500	3,245,896	32.43	31.85	32.58	39.26	27.96	159,690,475						
cio-com	urbn	-1.69%	32.03 usd	32.16	-0.5500	3,245,896	32.43	31.85	32.58	39.26	27.96	159,690,475	21.07	5b				
cnn-money	urbn	-1.69%	32.03	32.16	-0.55	3,236,924	32.43	31.85	32.58				21.1	$5.1b				
easystockalterts	urbn	-1.71%	32.03	32.16	-0.55	3245896	32.43	31.85	32.58	39.26	27.96		21.07				1.52	
eresearch-fidelity-com	urbn	-1.69%	32.0300	32.1600	-0.5500	3,246,596	32.4300	31.8500	32.5800	39.2600	27.9600	159,690,000	21.29	$5.20b				
finance-abc7-com	urbn	-1.688%	32.03 usd	32.16	-0.5500	3,245,896	32.43	31.85	32.58	39.26	27.96	159,690,475						
finance-abc7chicago-com	urbn	-1.688%	32.03 usd	32.16	-0.5500	3,245,896	32.43	31.85	32.58	39.26	27.96	159,690,475						
financial-content	urbn	-1.688%	32.03 usd	32.16	-0.5500	3,245,896	32.43	31.85	32.58	39.26	27.96	159,690,475						
finapps-forbes-com	urbn	-1.7%	$32.03	32.16	-0.55	3,246,596	32.43	31.85	32.58	39.26	27.96	160 mil	20.9	5 bil	0.0	0.00	1.53	
finviz	urbn	-1.69%	32.03			3,246,096			32.58	-18.42%	14.56%	159.69m	21.29	5.20b			1.53	
fool	urbn	-1.67%	$32.03	$32.16	-0.55	2,936,437	$32.43	$31.85	$32.58	$39.26	$27.96		19.20	$5.12b				
foxbusiness	urbn		$32.03		-0.55	3,257,057			$32.58									
google-finance	urbn	(-1.69%)	32.03	32.16	-0.55	3.25m	32.43	31.85		39.26	27.96	159.69m	20.91	5.11b			1.53	
howthemarketworks	urbn	-1.688%	32.03	32.16	-0.55	3,245,896	32.43	31.85	32.58									
hpcwire	urbn	-1.688%	32.03 usd	32.16	-0.5500	3,245,896	32.43	31.85	32.58	39.26	27.96	159,690,475						
insidestocks	urbn	-1.69%	32.03	32.16	-0.55	3010553	32.43	31.85					price earnings ratio: 20.93					
investopedia	urbn	-1.69 %	$32.03	32.16	-0.55				32.58									
investorguide	urbn	-1.69%	32.03	32.16	-0.55		32.43	32.01		39.26	29.03		21.35	5.115b			1.526	
marketintellisearch	urbn	-1.69 %	$32.03	$32.06	-0.55	3204.50k	$32.43	$31.85	$32.58			159.69m	21.29	5.20b	0.0 %		1.53	
marketwatch	urbn	-1.69%	$32.02	open: 32.16	-0.55	28,683	$32.43	$31.85	$32.58	$39.26	$27.96		136.24	$4.91b			0.24	
minyanville	urbn	-1.688%	32.03 usd	32.16	-0.5500	3,245,896	32.43	31.85	32.58	39.26	27.96	159,690,475						
msn-money	urbn	-1.69%	32.03	32.16	-0.55	3.25 mil	32.43	31.85	32.58	39.26	27.96	159.69 mil	21.07	5.2 bil			1.53	
nasdaq-com	urbn	1.69%	$ 32.03	$ 32.06	0.55	3,246,596	$ 32.43	$ 31.85	$ 32.58	$ 39.26	$ 27.96	162,255,000	20.93	$ 5,197,027,650			$ 1.53	
optimum	urbn	-1.69%	32.03 ( 4:00 pm edt)	32.16	-0.55	3,245,796	32.43	31.85	32.58	39.26	27.96	159.69m	21.1	5.1b			1.52	
paidcontent	urbn	-1.688%	32.03 usd	32.16	-0.5500	3,245,896	32.43	31.85	32.58	39.26	27.96	159,690,475						
pc-quote	urbn	-1.69%	32.03	32.16	-0.55	3,257,057	32.43	31.85	32.58	39.26	27.96	162,432,095	21.43421	5,202,700,000				
personal-wealth-biz	urbn	-1.69%	32.03	32.16	-0.55	3,256,557	32.43	31.85	32.58	39.26	29.03		21.35			0.00	1.526	
predictwallstreet	urbn	-1.69%	32.03		-0.55	3,246,596												
raymond-james	urbn	-1.69	32.03	32.16	-0.55	3,246,596	32.43	31.85	32.03	39.26	27.96		20.53				1.56	
renewable-energy-world	urbn	-1.688%	32.03 usd	32.16	-0.5500	3,245,896	32.43	31.85	32.58	39.26	27.96	159,690,475						
screamingmedia	urbn	-1.69%	$	open: 32.16	-0.55	19,483	$32.43	$31.85	$32.58	$39.26	$27.96		136.24	$4.91b			0.24	
scroli	urbn	-1.69%	urbn 32.03	32.16	-0.55	2,862,186	32.43	31.85	32.58	39.26	27.96		20.91				1.53	
simple-stock-quotes	urbn	-1.69%	last trade: 32.03		change: -0.550								p/e ratio: 21.35					
smartmoney	urbn	(-1.69%)	32.03	$32.16	-0.55	3,246,596	$32.43	$31.85	$32.58	$39.26	$27.96			5,202,700	0.00%	$0.00		
stocknod	urbn	-1.688%	32.03 usd	32.16	-0.5500	3,245,896	32.43	31.85	32.58	39.26	27.96	159,690,475						
stockpickr	urbn	-1.69%	$32.03 -0.55 | -1.69%	32.16	-0.55	3.25m	32.43	31.85	32.58	39.26	27.96							
stocksmart	urbn	.0 %	$30.025	36.3	0	208,491	30.51	30										
stocktwits	urbn	-1.69%	32.03		-0.55													
streetinsider-com	urbn	1.69%	32.03	$32.16	-0.55	3,245,896	$32.43	$31.85	$32.58	$39.26	$27.96		21.07				$1.52	
thecramerreport	urbn		32.58		0.00	3122												
thestree	urbn	-1.69%	$32.03	32.16	-0.55	3246496	32.43	31.85	32.58	-39.26	27.96	1.59690475e8		4.910482106e9				
tickerspy	urbn	-1.69%	$32.03	32.16	-0.55	3,246,596	32.43	31.85	32.58	39.26	27.96		21.4	5.2b	0.00%	$0.00		
tmx-quotemedia	urbn	-1.69%	32.030	32.160	-0.550	3,257,057	32.430	31.850	32.580	39.260	27.960	159,690,475	21.40	5,114,885,914			1.52	
updown	urbn	-1.69%	$32.03	$32.06	-$0.55	3,236,924	$32.43	$31.85	$32.58	$39.26	$27.96	162.25b	20.82	$5.20b			1.56	
wallstreetsurvivor	urbn	-1.69%	32.03	32.16	-0.55	3,245,896	32.43	31.85		39.26	27.96		21.40	$5b			1.60	
yahoo-finance	urbn	1.69%	32.03	32.16	0.55	3,246,096	32.43	31.85	32.58	39.26	27.96		20.99	5.11b			1.53	
ycharts-com	urbn	-1.69%	32.03		-0.55					39.26	27.96		21.07	5.20b	0.00%		1.52	
zacks	urbn	(-1.69%)	32.03		-0.55	vol.  3,246,596	32.43	31.85		39.26	27.96		21.29	5.20 b	0.00	0.00	1.53	
advfn	mjn	0.22	69.15	68.62	0.15	1195086	69.18	68.23										
barchart	mjn	+0.22%	69.15	68.62	+0.15	1,195,086	69.18	68.23	69.00	69.99	49.70		27.18	$14.13 b	1.51%	$1.04	+2.30	
barrons	mjn	0.22%	69.15	68.62	+0.15	1.192m	69.18	68.23				204.70 million		$14.11 billion	1.50%	$0.26		
bloomberg	mjn	0.217%	69.150	68.620	0.150	1,195,086	69.180	68.230		69.99	50.51	204.343mil	27.224	14,130.280mil	1.403	0.260 regular cash	2.540	
boston-com	mjn	+0.2174%	69.15 usd	68.62	+0.1500	1,195,086	69.18	68.23	69.00	69.99	50.51	204,342,502						
bostonmerchant	mjn	+0.2174%	69.15 usd	68.62	+0.1500	1,195,086	69.18	68.23	69.00	69.99	50.51	204,342,502						
business-insider	mjn	+0.2174%	69.15 usd	68.62	+0.1500	1,195,086	69.18	68.23	69.00	69.99	50.51	204,342,502						
chron	mjn	+0.2174%	69.15 usd	68.62	+0.1500	1,195,086	69.18	68.23	69.00	69.99	50.51	204,342,502						
cio-com	mjn	+0.22%	69.15 usd	68.62	+0.1500	1,195,086	69.18	68.23	69.00	69.99	50.51	204,342,502	30.07	14b	1.5	1.04		
cnn-money	mjn	+0.22%	69.15	68.62	+0.15	1,195,027	69.18	68.23	69.00				30.1	$14.1b	1.50%			
easystockalterts	mjn	0.22%	69.15	68.62	+0.15	1195086	69.18	68.23	69.00	69.99	50.51		30.07				2.30	
eresearch-fidelity-com	mjn	0.22%	69.1500	68.6200	0.1500	1,195,086	69.1800	68.2300	69.0000	69.9900	50.5100	204,343,000	30.00	$14.10b	1.51%	$0.260000		
finance-abc7-com	mjn	+0.2174%	69.15 usd	68.62	+0.1500	1,195,086	69.18	68.23	69.00	69.99	50.51	204,342,502						
finance-abc7chicago-com	mjn	+0.2174%	69.15 usd	68.62	+0.1500	1,195,086	69.18	68.23	69.00	69.99	50.51	204,342,502						
financial-content	mjn	+0.2174%	69.15 usd	68.62	+0.1500	1,195,086	69.18	68.23	69.00	69.99	50.51	204,342,502						
finapps-forbes-com	mjn	0.2%	$69.15	68.62	0.15	1,195,086	69.18	68.23	69.00	69.99	50.51	204 mil	30.1	14 bil	1.5	1.04	2.30	
finviz	mjn	0.22%	69.15			1,195,086			69.00	-1.20%	39.14%	204.34m	30.07	14.13b		1.04	2.30	
fool	mjn	+0.22%	$69.15	$68.62	0.15	1,192,389	$69.18	$68.23	$69.00	$69.99	$50.51		30.40	$14.13b	1.70%	1.04		
foxbusiness	mjn		$69.15		+0.15	1,195,086			$69.00									
google-finance	mjn	(0.22%)	69.15	68.62	+0.15	1.20m	69.18	68.23		69.99	50.51	204.34m	30.09	14.13b	1.50	0.26	2.30	
howthemarketworks	mjn	0.217%	69.15	68.62	0.15	1,192,389	69.18	68.23	69									
hpcwire	mjn	+0.2174%	69.15 usd	68.62	+0.1500	1,195,086	69.18	68.23	69.00	69.99	50.51	204,342,502						
insidestocks	mjn	+0.22%	69.15	68.62	+0.15	1192389	69.18	68.23					price earnings ratio: 27.33					
investopedia	mjn	+0.22 %	$69.15	68.62	+0.15				69.00									
investorguide	mjn	+0.22%	69.15	68.62	+0.15		69.18	68.23		69.99	50.51		30.00	14.130b			2.30	
marketintellisearch	mjn	0.22 %	$69.15	$68.62	0.15	1124.60k	$69.18	$68.23	$69.00			204.34m	30.00	14.10b	1.51 %		2.30	
marketwatch	mjn	+0.22%	$69.15	open: 68.62	+0.15	10,097	$69.18	$68.23	$69.00	$69.99	$50.51		30.00	$14.11b	1.50%	0.26	2.30	
minyanville	mjn	+0.2174%	69.15 usd	68.62	+0.1500	1,195,086	69.18	68.23	69.00	69.99	50.51	204,342,502						
msn-money	mjn	+0.22%	69.15	68.62	+0.15	1.2 mil	69.18	68.23	69.00	69.99	50.51	204.34 mil	30.07	14.1 bil	1.51%	1.04	2.30	
nasdaq-com	mjn	0.22%	$ 69.15		0.15	1,195,086	$ 69.18	$ 68.23	$ 69	$ 69.99	$ 50.51	204,343,000	30.07	$ 14,130,318,450	1.51 %	$1.040000	$ 2.30	
optimum	mjn	+0.22%	69.15 ( 4:15 pm edt)	68.62	+0.15	1,195,086	69.18	68.23	69.00	69.99	50.51	204.34m	30.1	14.1b	1.50	1.04	2.30	
paidcontent	mjn	+0.2174%	69.15 usd	68.62	+0.1500	1,195,086	69.18	68.23	69.00	69.99	50.51	204,342,502						
pc-quote	mjn	0.22%	69.15	68.62	0.15	1,195,086	69.18	68.23	69.0	69.99	50.51	203,899,740	30.0	14,099,667,000		0.26		
personal-wealth-biz	mjn	+0.22%	69.15	68.62		1,195,086	69.18	68.23	69.00	69.99	50.51		30.00		1.41	0.97	2.30	
predictwallstreet	mjn	+0.22%	69.15		+0.15	1,195,086												
raymond-james	mjn	0.22	69.15	68.62	0.15	1,195,086	69.18	68.23	69.15	69.99	50.51		29.94				2.31	
renewable-energy-world	mjn	+0.2174%	69.15 usd	68.62	+0.1500	1,195,086	69.18	68.23	69.00	69.99	50.51	204,342,502						
screamingmedia	mjn	+0.22%	$	open: 68.62	+0.15	10,097	$69.18	$68.23	$69.00	$69.99	$50.51		30.00	$14.11b	1.50%	0.26	2.30	
scroli	mjn	0.22%	mjn 69.15	68.62	0.15	998,594	69.18	68.23	69.00	69.99	50.51		30.09				2.30	
simple-stock-quotes	mjn	+0.22%	last trade: 69.15		change: 0.150								p/e ratio: 30.0					
smartmoney	mjn	(0.22%)	69.15	$68.62	0.15	1,195,086	$69.18	$68.23	$69.00	$69.99	$50.51			14,099,600	1.51%	$0.26		
stocknod	mjn	+0.2174%	69.15 usd	68.62	+0.1500	1,195,086	69.18	68.23	69.00	69.99	50.51	204,342,502						
stockpickr	mjn	0.22%	$69.15 0.15 | 0.22%	68.51	0.15	1.20m	69.18	68.23	69.00	69.99	50.51							
stocksmart	mjn	.0 %	$66.975	61.3	0	148,911	67.72	66.965										
stocktwits	mjn	0.22%	69.15		+0.15													
streetinsider-com	mjn	0.22%	69.15	$68.62	+0.15	1,195,086	$69.18	$68.23	$69.00	$69.99	$50.51		30.07				$2.30	
thecramerreport	mjn		69.15	68.62	+0.15	1195086	69.18	68.23										
thestree	mjn	0.22%	$69.15	68.51	0.15	1195086	69.18	68.23	69.0	-69.99	50.51	2.04342502e8		1.4105762913e10				
tickerspy	mjn	0.22%	$69.15	68.62	+0.15	1,195,086	69.18	68.23	69.00	69.99	50.51		30.0	14.1b	1.51%	$0.26		
tmx-quotemedia	mjn	0.22%	69.150	68.620	0.150	1,195,086	69.180	68.230	69.000	69.990	50.510	204,342,502	30.00	14,130,284,013	1.504	0.260 usd	2.30	
updown	mjn	0.22%	$69.15	$68.62	$0.15	1,182,389	$69.18	$68.23	$69.00	$69.99	$50.51	204.34b	29.86	$14.10b			2.31	
wallstreetsurvivor	mjn	0.22%	69.15	68.62	0.15	1,192,389	69.18	68.23		69.99	50.51		30.00	$14b	1.50%	0.90 -	2.20	
yahoo-finance	mjn	0.22%	69.15	68.62	0.15	1,195,086	69.18	68.23	69.00	69.99	50.51		30.07	14.13b	1.50%	1.04	2.30	
ycharts-com	mjn	+0.22%	69.15		+0.15					69.99	50.51		30.07	14.13b	1.60%		2.30	
zacks	mjn	(0.22%)	69.15		0.15	vol.  1,195,086	69.18	68.23		69.99	50.51		27.17	14.10 b	1.51	1.04	2.54	
advfn	aon	-0.31	51.67	51.31	-0.16	1265681	51.74	51.27										
barchart	aon	-0.31%	51.67	51.31	-0.16	1,265,681	51.74	51.27	51.83	54.43	34.62		16.88	$17.21 b	1.17%	$0.60	+1.41	
barrons	aon	0.31%	51.67	51.31	-0.16	1.244m	51.74	51.27				298.10 million		$17.07 billion	1.16%	$0.15		
bloomberg	aon	-0.309%	51.670	51.310	-0.160	1,265,681	51.740	51.270		54.58	35.10	330.541mil	17.109	17,079.040mil	1.161	0.150 regular cash	3.020	
boston-com	aon	-0.3087%	51.67 usd	51.31	-0.1600	1,265,681	51.74	51.27	51.83	54.58	35.10	330,540,849						
bostonmerchant	aon	-0.3087%	51.67 usd	51.31	-0.1600	1,265,681	51.74	51.27	51.83	54.58	35.10	330,540,849						
business-insider	aon	-0.3087%	51.67 usd	51.31	-0.1600	1,265,681	51.74	51.27	51.83	54.58	35.10	330,540,849						
chron	aon	-0.3087%	51.67 usd	51.31	-0.1600	1,265,681	51.74	51.27	51.83	54.58	35.10	330,540,849						
cio-com	aon	-0.31%	51.67 usd	51.31	-0.1600	1,265,681	51.74	51.27	51.83	54.58	35.10	330,540,849	20.42	17b	1.2	0.6		
cnn-money	aon	-0.31%today&rsquo;s change	51.67data as of 4:01pm et	51.31	-0.16	1,245,194	51.74	51.27	51.83				21.0	$17.1b	1.16%			
easystockalterts	aon	-0.31%	51.67	51.31	-0.16	1265681	51.74	51.27	51.83	54.58	35.10		20.42				2.53	
eresearch-fidelity-com	aon	-0.31%	51.6700	51.3100	-0.1600	1,265,681	51.7400	51.2700	51.8300	54.5800	35.1000	330,541,000	20.57	$17.13b	1.16%	$0.150000		
finance-abc7-com	aon	-0.3087%	51.67 usd	51.31	-0.1600	1,265,681	51.74	51.27	51.83	54.58	35.10	330,540,849						
finance-abc7chicago-com	aon	-0.3087%	51.67 usd	51.31	-0.1600	1,265,681	51.74	51.27	51.83	54.58	35.10	330,540,849						
financial-content	aon	-0.3087%	51.67 usd	51.31	-0.1600	1,265,681	51.74	51.27	51.83	54.58	35.10	330,540,849						
finapps-forbes-com	aon	-0.3%	$51.67	51.31	-0.16	1,265,681	51.74	51.27	51.83	54.58	35.10	331 mil	21.3	17 bil	1.2	0.60	2.43	
finviz	aon	-0.31%	51.67			1,265,081			51.83	-5.33%	48.84%	330.54m	20.50	17.08b		0.60	2.52	
fool	aon	-0.31%	$51.67	$51.31	-0.16	1,245,294	$51.74	$51.27	$51.83	$54.58	$35.10		21.00	$17.08b	1.50%	0.60		
foxbusiness	aon		$51.67		-0.16	1,265,681			$51.83									
google-finance	aon	(-0.31%)	51.67	51.31	-0.16	1.27m	51.74	51.27		54.58	35.10	330.51m	20.51	17.08b	1.16	0.15	2.52	
howthemarketworks	aon	-0.309%	51.67	51.31	-0.16	1,245,294	51.74	51.27	51.83									
hpcwire	aon	-0.3087%	51.67 usd	51.31	-0.1600	1,265,681	51.74	51.27	51.83	54.58	35.10	330,540,849						
insidestocks	aon	-0.31%	51.67	51.31	-0.16	1245294	51.74	51.27					price earnings ratio: 16.89					
investopedia	aon	-0.31 %	$51.67	51.31	-0.16				51.83									
investorguide	aon	-0.31%	51.67	51.38	-0.16		51.74	51.27		54.58	35.10		20.98	17.079b			2.471	
marketintellisearch	aon	-0.31 %	$51.67	$51.38	-0.16	1149.00k	$51.74	$51.27	$51.83			330.54m	20.57	17.13b	1.16 %		2.52	
marketwatch	aon	-0.31%	$51.52	open: 51.31	-0.16	21,867	$51.74	$51.27	$51.83	$54.58	$35.10		24.59	$17.07b	1.16%	0.15	2.10	
minyanville	aon	-0.3087%	51.67 usd	51.31	-0.1600	1,265,681	51.74	51.27	51.83	54.58	35.10	330,540,849						
msn-money	aon	-0.31%	51.67	51.31	-0.16	1.27 mil	51.74	51.27	51.83	54.58	35.10	330.54 mil	20.34	17.13 bil	1.16%	0.60	2.43	
nasdaq-com	aon	0.31%	$ 51.67		0.16	1,265,681	$ 51.74	$ 51.27	$ 51.83	$ 54.58	$ 35.10	330,500,000	36.65	$ 17,076,935,000	1.16 %	$0.600000	$ 1.41	
optimum	aon	-0.31%	51.67 ( 4:15 pm edt)	51.31	-0.16	1,265,081	51.74	51.27	51.83	54.58	35.10	330.54m	20.4	17.1b	1.16	0.60	2.53	
paidcontent	aon	-0.3087%	51.67 usd	51.31	-0.1600	1,265,681	51.74	51.27	51.83	54.58	35.10	330,540,849						
pc-quote	aon	-0.31%	51.67	51.31	-0.16	1,265,681	51.74	51.27	51.83	54.58	35.10	331,564,544	20.40551	17,131,940,000		0.15		
personal-wealth-biz	aon	-0.31%	51.67	51.38	-0.16	1,265,681	51.74	51.27	51.83	54.58	35.10		20.98		0.87	0.45	2.471	
predictwallstreet	aon	-0.31%	51.67		-0.16	1,265,681												
raymond-james	aon	-0.31	51.67	51.31	-0.16	1,265,681	51.74	51.27	51.67	54.58	35.10		20.18				2.56	
renewable-energy-world	aon	-0.3087%	51.67 usd	51.31	-0.1600	1,265,681	51.74	51.27	51.83	54.58	35.10	330,540,849						
screamingmedia	aon	-0.31%	$	open: 51.31	-0.16	21,867	$51.74	$51.27	$51.83	$54.58	$35.10		24.59	$17.07b	1.16%	0.15	2.10	
scroli	aon	-0.31%	aon 51.67	51.31	-0.16	1,053,059	51.74	51.27	51.83	54.58	35.10		20.51				2.52	
simple-stock-quotes	aon	-0.31%	last trade: 51.67		change: -0.160								p/e ratio: 20.98					
smartmoney	aon	(-0.31%)	51.67	$51.31	-0.16	1,265,681	$51.74	$51.27	$51.83	$54.58	$35.10			17,131,900	1.16%	$0.15		
stocknod	aon	-0.3087%	51.67 usd	51.31	-0.1600	1,265,681	51.74	51.27	51.83	54.58	35.10	330,540,849						
stockpickr	aon	-0.31%	$51.67 -0.16 | -0.31%	51.31	-0.16	1.27m	51.74	51.27	51.83	54.58	35.10							
stocksmart	aon	.0 %	$51.475	45.98	0	185,455	52.17	51.475										
stocktwits	aon	-0.27%	51.69		-0.14													
streetinsider-com	aon	0.31%	51.67	$51.31	-0.16	1,265,681	$51.74	$51.27	$51.83	$54.58	$35.10		20.42				$2.53	
thecramerreport	aon		51.67	51.38	-0.16	1265681	51.74	51.27										
thestree	aon	-0.31%	$51.67	51.31	-0.16	1265081	51.74	51.27	51.83	-54.58	35.1	3.30540849e8		1.7016242907e10				
tickerspy	aon	-0.31%	$51.67	51.31	-0.16	1,265,681	51.74	51.27	51.83	54.58	35.10		20.4	17.1b	1.16%	$0.15		
tmx-quotemedia	aon	-0.31%	51.670	51.310	-0.160	1,265,681	51.740	51.270	51.830	54.580	35.100	330,540,849	21.20	17,079,045,668	1.158	0.150 usd	2.45	
updown	aon	-0.31%	$51.67	$51.31	-$0.16	1,243,814	$51.74	$51.27	$51.83	$54.58	$35.10	330.54b	20.71	$17.13b			2.50	
wallstreetsurvivor	aon	-0.31%	51.67	51.31	-0.16	1,245,294	51.74	51.27		54.58	35.96		21.20	$17b	1.20%	0.60 -	2.37	
yahoo-finance	aon	0.31%	51.67	51.38	0.16	1,265,681	51.74	51.27	51.83	54.58	35.10		20.91	17.08b	1.20%	0.60	2.47	
ycharts-com	aon	-0.27%	51.69		-0.14					54.58	35.10		21.10	17.22b	1.20%		2.45	
zacks	aon	(-0.31%)	51.67		-0.16	vol.  1,265,681	51.74	51.27		54.58	35.10		16.99	17.13 b	1.16	0.60	3.05	
advfn	bdge	-0.99	21.97	21.94	-0.22	5482	22.17	21.89										
barchart	bdge	-0.99%	21.97	22.16	-0.22	6,420	22.17	21.89	22.19	26.20	20.45		14.67	$140.83 m	4.24%	$0.92	+1.46	
barrons	bdge	0.99%	21.97	21.94	-0.22	5,482	22.17	21.89				6.14 million		$140.22 million	4.19%	$0.23		
bloomberg	bdge	-0.991%	21.970	21.940	-0.220	5,482	22.170	21.890		26.89	20.66	6.459mil	14.647	141.895mil	4.188	0.230 regular cash	1.500	
boston-com	bdge	-0.9914%	21.97 usd	21.94	-0.2200	5,482	22.17	21.89	22.19	26.89	20.66	6,458,587						
bostonmerchant	bdge	-0.9914%	21.97 usd	21.94	-0.2200	5,482	22.17	21.89	22.19	26.89	20.66	6,458,587						
business-insider	bdge	-0.9914%	21.97 usd	21.94	-0.2200	5,482	22.17	21.89	22.19	26.89	20.66	6,458,587						
chron	bdge	-0.9914%	21.97 usd	21.94	-0.2200	5,482	22.17	21.89	22.19	26.89	20.66	6,458,587						
cio-com	bdge	-0.99%	21.97 usd	21.94	-0.2200	5,482	22.17	21.89	22.19	26.89	20.66	6,458,587	15.05	142m	4.2	0.92		
cnn-money	bdge	-0.99%	21.97	21.94	-0.22	5,482	22.17	21.89	22.19				15.0	$141.9m	4.19%			
easystockalterts	bdge	-1.00%	21.97	21.94	-0.22	5482	22.17	21.89	22.19	26.89	20.66		15.05				1.46	
eresearch-fidelity-com	bdge	-0.99%	21.9700	21.9400	-0.2200	5,482	22.1700	21.8900	22.1900	26.8900	20.6600	6,459,000	15.20	$143.33m	4.15%	$0.230000		
finance-abc7-com	bdge	-0.9914%	21.97 usd	21.94	-0.2200	5,482	22.17	21.89	22.19	26.89	20.66	6,458,587						
finance-abc7chicago-com	bdge	-0.9914%	21.97 usd	21.94	-0.2200	5,482	22.17	21.89	22.19	26.89	20.66	6,458,587						
financial-content	bdge	-0.9914%	21.97 usd	21.94	-0.2200	5,482	22.17	21.89	22.19	26.89	20.66	6,458,587						
finapps-forbes-com	bdge	-1.0%	$21.97	21.94	-0.22	5,482	22.17	21.89	22.19	26.89	20.66	6 mil		142 mil	4.2	0.92		
finviz	bdge	-0.99%	21.97			5,482			22.19	-16.15%	7.42%	6.46m	15.15	141.93m		0.92	1.45	
fool	bdge	-0.99%	$21.97	$21.94	-0.22	4,716	$22.17	$21.89	$22.19	$26.89	$20.66		14.90	$141.90m	4.10%	0.92		
foxbusiness	bdge		$21.97		-0.22	5,482			$22.19									
google-finance	bdge	(-0.99%)	21.97	21.94	-0.22	5,482.00	22.17	21.89		26.89	20.66	6.46m	15.15	141.90m	4.19	0.23	1.45	
howthemarketworks	bdge	-0.991%	21.97	21.94	-0.22	5,482	22.17	21.89	22.19									
hpcwire	bdge	-0.9914%	21.97 usd	21.94	-0.2200	5,482	22.17	21.89	22.19	26.89	20.66	6,458,587						
insidestocks	bdge	-0.99%	21.97	22.16	-0.22	5482	22.17	21.89										
investopedia	bdge	-0.99 %	$21.97	21.94	-0.22				22.19									
investorguide	bdge	-0.99%	21.97	22.16	-0.22		22.17	21.89		27.84	20.21		15.30	141.9m			1.45	
marketintellisearch	bdge	-0.99 %	$21.97	$22.16	-0.22	2.30k	$22.17	$21.89	$22.19			6.46m	15.30	0.14b	4.15 %		1.45	
marketwatch	bdge	-0.99%	$21.97	open: 21.94	-0.22	766	$22.17	$21.89	$22.19	$26.89	$20.66		14.97	$140.23m	4.19%	0.23	1.47	
minyanville	bdge	-0.9914%	21.97 usd	21.94	-0.2200	5,482	22.17	21.89	22.19	26.89	20.66	6,458,587						
msn-money	bdge	-0.99%	21.97	21.94	-0.22	5,482	22.17	21.89	22.19	26.89	20.66	6.46 mil	15.15	143.32 mil	4.15%	0.92	1.45	
nasdaq-com	bdge	0.99%	$ 21.97	$ 21.94	0.22	5,482	$ 22.17	$ 21.89	$ 22.19	$ 26.89	$ 20.66	6,459,000	15.05	$ 141,904,230			$ 1.46	
optimum	bdge	-0.99%	21.97 ( 4:30 pm edt)	21.94	-0.22	5,482	22.17	21.89	22.19	26.89	20.66	6.46m	15.0	141.9m	4.19	0.92	1.46	
paidcontent	bdge	-0.9914%	21.97 usd	21.94	-0.2200	5,482	22.17	21.89	22.19	26.89	20.66	6,458,587						
pc-quote	bdge	-0.99%	21.97	21.94	-0.22	5,482	22.17	21.89	22.19	26.89	20.66	6,523,678	15.30345	143,325,000		0.23		
personal-wealth-biz	bdge	-0.99%	21.97	22.16	-0.22	5,482	22.17	21.89	22.19	27.84	20.21		15.30		4.15	0.92	1.45	
predictwallstreet	bdge	-0.99%	21.97		-0.22	5,482												
raymond-james	bdge	-0.99	21.97	21.94	-0.22	5,482	22.17	21.89	21.97	26.89	20.66		15.05				1.46	
renewable-energy-world	bdge	-0.9914%	21.97 usd	21.94	-0.2200	5,482	22.17	21.89	22.19	26.89	20.66	6,458,587						
screamingmedia	bdge	-0.99%	$	open: 21.94	-0.22	766	$22.17	$21.89	$22.19	$26.89	$20.66		14.97	$140.23m	4.19%	0.23	1.47	
scroli	bdge	%	bdge			0												
simple-stock-quotes	bdge	-0.99%	last trade: 21.97		change: -0.220								p/e ratio: 15.3					
smartmoney	bdge	(-0.99%)	21.97	$21.94	-0.22	5,482	$22.17	$21.89	$22.19	$26.89	$20.66			143,300	4.15%	$0.23		
stocknod	bdge	-0.9914%	21.97 usd	21.94	-0.2200	5,482	22.17	21.89	22.19	26.89	20.66	6,458,587						
stockpickr	bdge	-0.99%	$21.97 -0.22 | -0.99%	21.94	-0.22	5.48k	22.17	21.89	22.19	26.89	20.66							
stocksmart	bdge	%	$21.8	25.07		50	21.8	21.5										
stocktwits	bdge	-1.04%	21.96		-0.23													
streetinsider-com	bdge	0.99%	21.97	$21.94	-0.22	5,482	$22.17	$21.89	$22.19	$26.89	$20.66		15.05				$1.46	
thecramerreport	bdge		21.97	22.16	-0.22	5482	22.17	21.89										
thestree	bdge	-0.99%	$21.97	21.94	-0.22	5482	22.17	21.89	22.19	-26.89	20.66	6458587.0		1.40215924e8				
tickerspy	bdge	-0.99%	$21.97	21.94	-0.22	5,482	22.17	21.89	22.19	26.89	20.66		15.3	142.2m	4.15%	$0.23		
tmx-quotemedia	bdge	-0.99%	21.970	21.940	-0.220	5,482	22.170	21.890	22.190	26.890	20.660	6,458,587	15.20	141,895,156	4.146	0.230 usd	1.46	
updown	bdge	-0.99%	$21.97	$21.94	-$0.22	4,716	$22.17	$21.89	$22.19	$26.89	$20.66	6.45b	14.87	$143m			1.49	
wallstreetsurvivor	bdge	-0.99%	21.97	21.94	-0.22	5,482	22.17	21.89		26.89	20.66		15.20	$143m	4.10%	0.92 -	1.45	
yahoo-finance	bdge	0.99%	21.97	22.16	0.22	5,482	22.17	21.89	22.19	26.89	20.66		15.15	141.88m	4.20%	0.92	1.45	
ycharts-com	bdge	-1.04%	21.96		-0.23					26.89	20.66		15.14	140.76m	4.24%		1.45	
zacks	bdge	(-0.99%)	21.97		-0.22	vol.  5,482	22.17	21.89		26.89	20.66		14.99	143.32 m	4.15	0.92	1.48	
advfn	labl	-2.74	24.52	24.77	-0.69	18964	24.77	24.15										
barchart	labl	-2.74%	24.52	24.77	-0.69	20,665	24.77	24.15	25.21	25.32	10.48		15.05	$325.87 m	0.81%	$0.20	+1.40	
barrons	labl	2.74%	24.52	24.77	-0.69	18,964	24.77	24.15				13.14 million		$331.22 million	0.82%	$0.05		
bloomberg	labl	-2.737%	24.520	24.770	-0.690	18,964	24.770	24.150		25.32	10.59	13.334mil	14.173	326.956mil	0.816	0.050 regular cash	1.730	
boston-com	labl	-2.737%	24.52 usd	24.77	-0.6900	18,964	24.77	24.15	25.21	25.32	10.14	13,334,268						
bostonmerchant	labl	-2.737%	24.52 usd	24.77	-0.6900	18,964	24.77	24.15	25.21	25.32	10.14	13,334,268						
business-insider	labl	-2.737%	24.52 usd	24.77	-0.6900	18,964	24.77	24.15	25.21	25.32	10.14	13,334,268						
chron	labl	-2.737%	24.52 usd	24.77	-0.6900	18,964	24.77	24.15	25.21	25.32	10.14	13,334,268						
cio-com	labl	-2.74%	24.52 usd	24.77	-0.6900	18,964	24.77	24.15	25.21	25.32	10.14	13,334,268	17.51	327m	0.8	0.2		
cnn-money	labl	-2.70%today&rsquo;s change	24.53data as of 3:59pm et	24.77	-0.68	16,405	24.77	24.15	25.21				17.5	$327.1m	0.82%			
easystockalterts	labl	-2.79%	24.52	24.77	-0.69	18964	24.77	24.15	25.21	25.32	10.25		17.51				1.40	
eresearch-fidelity-com	labl	-2.74%	24.5200	24.7700	-0.6900	18,964	24.7700	24.1500	25.2100	25.3200	10.5900	13,334,000	18.01	$336.15m	0.79%	$0.050000		
finance-abc7-com	labl	-2.737%	24.52 usd	24.77	-0.6900	18,964	24.77	24.15	25.21	25.32	10.14	13,334,268						
finance-abc7chicago-com	labl	-2.737%	24.52 usd	24.77	-0.6900	18,964	24.77	24.15	25.21	25.32	10.14	13,334,268						
financial-content	labl	-2.737%	24.52 usd	24.77	-0.6900	18,964	24.77	24.15	25.21	25.32	10.14	13,334,268						
finapps-forbes-com	labl	-2.7%	$24.52	24.77	-0.69	18,964	24.77	24.15	25.21	25.32	10.59	13 mil		327 mil	0.8	0.20		
finviz	labl	-2.74%	24.52			18,964			25.21	-3.16%	134.13%	13.33m	17.75	336.05m		0.20	1.42	
fool	labl	-2.74%	$24.52	$24.77	-0.69	18,003	$24.77	$24.15	$25.21	$25.32	$10.59		17.90	$326.08m	1.80%	0.20		
foxbusiness	labl		$24.52		-0.69	18,964			$25.21									
google-finance	labl	(-2.74%)	24.52	24.77	-0.69	18,964.00	24.77	24.15		25.32	10.59	13.30m	17.26	326.08m	0.82	0.05	1.42	
howthemarketworks	labl	-2.737%	24.52	24.77	-0.69	18,003	24.77	24.15	25.21									
hpcwire	labl	-2.737%	24.52 usd	24.77	-0.6900	18,964	24.77	24.15	25.21	25.32	10.14	13,334,268						
insidestocks	labl	-2.74%	24.52	24.77	-0.69	18964	24.77	24.15					price earnings ratio: 14.95					
investopedia	labl	-2.74 %	$24.52	24.77	-0.69				25.21									
investorguide	labl	-2.74%	24.52	24.77	-0.69		24.77	24.15		25.32	10.59		18.01	326.1m			1.40	
marketintellisearch	labl	-2.74 %	$24.52	$24.77	-0.69	10.30k	$24.77	$24.15	$25.21			13.33m	17.75	0.34b	0.79 %		1.42	
marketwatch	labl	-2.74%	$24.52	open: 24.77	-0.69	961	$24.77	$24.15	$25.21	$25.32	$10.59		17.92	$331.22m	0.82%	0.05	1.37	
minyanville	labl	-2.737%	24.52 usd	24.77	-0.6900	18,964	24.77	24.15	25.21	25.32	10.14	13,334,268						
msn-money	labl	-2.74%	24.52	24.77	-0.69	18,964	24.77	24.15	25.21	25.32	10.59	13.33 mil	17.51	336.16 mil	0.79%	0.20	1.42	
nasdaq-com	labl	2.74%	$ 24.52	$ 24.77	0.69	18,964	$ 24.77	$ 24.15	$ 25.21	$ 25.32	$ 10.59	13,289,000	17.51	$ 325,846,280	0.79 %	$0.200000	$ 1.40	
optimum	labl	-2.74%	24.52 ( 4:00 pm edt)	24.77	-0.69	18,964	24.77	24.15	25.21	25.32	10.25	13.33m	17.5	327.0m	0.82	0.20	1.40	
paidcontent	labl	-2.737%	24.52 usd	24.77	-0.6900	18,964	24.77	24.15	25.21	25.32	10.14	13,334,268						
pc-quote	labl	-2.74%	24.52	24.77	-0.69	18,964	24.77	24.15	25.21	25.32	10.59	13,709,221	18.00714	336,150,000		0.05		
personal-wealth-biz	labl	-2.74%	24.52	24.77	-0.69	18,964	24.77	24.15	25.21	25.32	10.59		18.01		0.79	0.20	1.40	
predictwallstreet	labl	-2.74%	24.52		-0.69	18,964												
raymond-james	labl	-2.74	24.52	24.77	-0.69	18,964	24.77	24.15	24.52	25.32	10.59		17.27				1.42	
renewable-energy-world	labl	-2.737%	24.52 usd	24.77	-0.6900	18,964	24.77	24.15	25.21	25.32	10.14	13,334,268						
screamingmedia	labl	-2.74%	$	open: 24.77	-0.69	961	$24.77	$24.15	$25.21	$25.32	$10.59		17.92	$331.22m	0.82%	0.05	1.37	
scroli	labl	%	labl			0												
simple-stock-quotes	labl	-2.74%	last trade: 24.52		change: -0.690								p/e ratio: 18.01					
smartmoney	labl	(-2.74%)	24.52	$24.77	-0.69	18,964	$24.77	$24.15	$25.21	$25.32	$10.59			336,200	0.79%	$0.05		
stocknod	labl	-2.737%	24.52 usd	24.77	-0.6900	18,964	24.77	24.15	25.21	25.32	10.14	13,334,268						
stockpickr	labl	-2.74%	$24.52 -0.69 | -2.74%	24.77	-0.69	18.96k	24.77	24.15	25.21	25.32	10.59							
stocksmart	labl	.0 %	$22	19.75	0	1,872	23.2	22										
stocktwits	labl	-2.74%	24.52		-0.69													
streetinsider-com	labl	2.74%	24.52	$24.77	-0.69	18,964	$24.77	$24.15	$25.21	$25.32	$10.25		17.51				$1.40	
thecramerreport	labl		24.52	24.77	-0.69	18964	24.77	24.15										
thestree	labl	-2.74%	$24.52	24.77	-0.69	18964	24.77	24.15	25.21	-25.32	10.59	1.3298712e7		3.31223217e8				
tickerspy	labl	-2.74%	$24.52	24.77	-0.69	18,964	24.77	24.15	25.21	25.32	10.59		18.0	334.1m	0.79%	$0.05		
tmx-quotemedia	labl	-2.74%	24.520	24.770	-0.690	18,964	24.770	24.150	25.210	25.320	10.590	13,298,712	18.00	326,084,418	0.793	0.050 usd	1.40	
updown	labl	-2.74%	$24.52	$24.77	-$0.69	18,003	$24.77	$24.15	$25.21	$25.32	$10.59	13.28b	17.75	$335m			1.42	
wallstreetsurvivor	labl	-2.74%	24.52	24.77	-0.69	18,003	24.77	24.15		25.32	11.93		18.00	$336m	0.80%	0.20 -	1.40	
yahoo-finance	labl	2.74%	24.52	24.77	0.69	18,964	24.77	24.15	25.21	25.32	10.59		17.51	326.07m	0.80%	0.20	1.40	
ycharts-com	labl	-2.74%	24.52		-0.69					25.32	10.25		17.51	325.87m	0.82%		1.40	
zacks	labl	(-2.74%)	24.52		-0.69	vol.  18,964	24.77	24.15		25.32	10.25		15.28	336.15 m	0.79	0.20	1.65	
advfn	tkr	-1.09	51.92	51.44	-0.57	490094	51.98	51.25										
barchart	tkr	-1.09%	51.92	51.44	-0.57	490,094	51.98	51.25	52.49	57.60	26.17		14.80	$5.11 b	1.54%	$0.80	+3.64	
barrons	tkr	1.09%	51.92	51.44	-0.57	489,271	51.98	51.25				97.52 million		$5.10 billion	1.54%	$0.2		
bloomberg	tkr	-1.086%	51.920	51.440	-0.570	490,094	51.980	51.250		57.83	26.21	97.907mil	14.708	5,083.308mil	1.329	0.200 regular cash	3.530	
boston-com	tkr	-1.086%	51.92 usd	51.44	-0.5700	490,094	51.98	51.25	52.49	57.83	24.88	97,906,557						
bostonmerchant	tkr	-1.086%	51.92 usd	51.44	-0.5700	490,094	51.98	51.25	52.49	57.83	24.88	97,906,557						
business-insider	tkr	-1.086%	51.92 usd	51.44	-0.5700	490,094	51.98	51.25	52.49	57.83	24.88	97,906,557						
chron	tkr	-1.086%	51.92 usd	51.44	-0.5700	490,094	51.98	51.25	52.49	57.83	24.88	97,906,557						
cio-com	tkr	-1.09%	51.92 usd	51.44	-0.5700	490,094	51.98	51.25	52.49	57.83	24.88	97,906,557	14.54	5b	1.5	0.8		
cnn-money	tkr	-1.09%	51.92	51.44	-0.57	490,094	51.98	51.25	52.49				14.5	$5.1b	1.54%			
easystockalterts	tkr	-1.11%	51.92	51.44	-0.57	490094	51.98	51.25	52.49	57.83	25.05		14.54				3.57	
eresearch-fidelity-com	tkr	-1.09%	51.9200	51.4400	-0.5700	490,094	51.9800	51.2500	52.4900	57.8300	26.2100	97,907,000	14.70	$5.14b	1.52%	$0.200000		
finance-abc7-com	tkr	-1.086%	51.92 usd	51.44	-0.5700	490,094	51.98	51.25	52.49	57.83	24.88	97,906,557						
finance-abc7chicago-com	tkr	-1.086%	51.92 usd	51.44	-0.5700	490,094	51.98	51.25	52.49	57.83	24.88	97,906,557						
financial-content	tkr	-1.086%	51.92 usd	51.44	-0.5700	490,094	51.98	51.25	52.49	57.83	24.88	97,906,557						
finapps-forbes-com	tkr	-1.1%	$51.92	51.44	-0.57	490,094	51.98	51.25	52.49	57.83	26.21	98 mil	14.3	5 bil	1.5	0.80	3.64	
finviz	tkr	-1.09%	51.92			490,094			52.49	-9.86%	101.19%	97.91m	14.54	5.08b		0.80	3.57	
fool	tkr	-1.09%	$51.92	$51.44	-0.57	489,807	$51.98	$51.25	$52.49	$57.83	$26.21		14.40	$5.08b	1.50%	0.80		
foxbusiness	tkr		$51.92		-0.57	490,094			$52.49									
google-finance	tkr	(-1.09%)	51.92	51.44	-0.57	490,094.00	51.98	51.25		57.83	26.21	98.35m	14.53	5.11b	1.54	0.20	3.57	
howthemarketworks	tkr	-1.086%	51.92	51.44	-0.57	489,271	51.98	51.25	52.49									
hpcwire	tkr	-1.086%	51.92 usd	51.44	-0.5700	490,094	51.98	51.25	52.49	57.83	24.88	97,906,557						
insidestocks	tkr	-1.09%	51.92	51.44	-0.57	489271	51.98	51.25					price earnings ratio: 14.75					
investopedia	tkr	-1.09 %	$51.92	51.44	-0.57				52.49									
investorguide	tkr	-1.09%	51.92	51.44	-0.57		51.98	51.25		57.83	26.21		14.41	5.083b			3.642	
marketintellisearch	tkr	-1.09 %	$51.92	$51.44	-0.57	466.70k	$51.98	$51.25	$52.49			97.91m	14.70	5.14b	1.52 %		3.57	
marketwatch	tkr	-1.09%	$51.92	open: 51.44	-0.57	18,214	$51.98	$51.25	$52.49	$57.83	$26.58		14.28	$5.10b	1.54%	0.20	3.64	
minyanville	tkr	-1.086%	51.92 usd	51.44	-0.5700	490,094	51.98	51.25	52.49	57.83	24.88	97,906,557						
msn-money	tkr	-1.09%	51.92	51.44	-0.57	490,094	51.98	51.25	52.49	57.83	26.21	97.91 mil	14.54	5.14 bil	1.52%	0.80	3.65	
nasdaq-com	tkr	1.09%	$ 51.92		0.57	490,094	$ 51.98	$ 51.25	$ 52.49	$ 57.83	$ 26.21	97,907,000	14.26	$ 5,083,331,440	1.52 %	$0.800000	$ 3.64	
optimum	tkr	-1.09%	51.92 ( 4:15 pm edt)	51.44	-0.57	490,094	51.98	51.25	52.49	57.83	25.05	97.91m	14.5	5.1b	1.54	0.80	3.57	
paidcontent	tkr	-1.086%	51.92 usd	51.44	-0.5700	490,094	51.98	51.25	52.49	57.83	24.88	97,906,557						
pc-quote	tkr	-1.09%	51.92	51.44	-0.57	490,094	51.98	51.25	52.49	57.83	26.21	98,981,857	14.70308	5,139,138,000		0.2		
personal-wealth-biz	tkr	-1.09%	51.92	51.44	-0.57	490,094	51.98	51.25	52.49	57.83	26.21		14.41		1.31	0.69	3.642	
predictwallstreet	tkr	-1.09%	51.92		-0.57	490,094												
raymond-james	tkr	-1.09	51.92	51.44	-0.57	490,094	51.98	51.25	51.92	57.83	26.21		14.34				3.62	
renewable-energy-world	tkr	-1.086%	51.92 usd	51.44	-0.5700	490,094	51.98	51.25	52.49	57.83	24.88	97,906,557						
screamingmedia	tkr	-1.09%	$	open: 51.44	-0.57	18,214	$51.98	$51.25	$52.49	$57.83	$26.58		14.28	$5.10b	1.54%	0.20	3.64	
scroli	tkr	%	tkr			0												
simple-stock-quotes	tkr	-1.09%	last trade: 51.92		change: -0.570								p/e ratio: 14.41					
smartmoney	tkr	(-1.09%)	51.92	$51.44	-0.57	490,094	$51.98	$51.25	$52.49	$57.83	$26.21			5,139,100	1.52%	$0.20		
stocknod	tkr	-1.086%	51.92 usd	51.44	-0.5700	490,094	51.98	51.25	52.49	57.83	24.88	97,906,557						
stockpickr	tkr	-1.09%	$51.92 -0.57 | -1.09%	51.44	-0.57	490.09k	51.98	51.25	52.49	57.83	26.21							
stocksmart	tkr	.0 %	$50.16	47.92	0	93,164	51.74	50.13										
stocktwits	tkr	-1.10%	51.91		-0.58													
streetinsider-com	tkr	1.09%	51.92	$51.44	-0.57	490,094	$51.98	$51.25	$52.49	$57.83	$25.05		14.54				$3.57	
thecramerreport	tkr		51.92	51.44	-0.57	490094	51.98	51.25										
thestree	tkr	-1.09%	$51.92	51.44	-0.57	490094	51.98	51.25	52.49	-57.83	26.21	9.7906557e7		5.10093162e9				
tickerspy	tkr	-1.09%	$51.92	51.44	-0.57	490,094	51.98	51.25	52.49	57.83	26.21		14.7	5.1b	1.52%	$0.20		
tmx-quotemedia	tkr	-1.09%	51.920	51.440	-0.570	490,094	51.980	51.250	52.490	57.830	26.210	97,906,557	14.40	5,083,308,439	1.524	0.200 usd	3.65	
updown	tkr	-1.09%	$51.92	$51.44	-$0.57	471,344	$51.98	$51.25	$52.49	$57.83	$26.21	97.90b	14.16	$5.13b			3.71	
wallstreetsurvivor	tkr	-1.09%	51.92	51.44	-0.57	489,271	51.98	51.25		57.83	31.47		14.40	$5b	1.50%	0.53 -	2.81	
yahoo-finance	tkr	1.09%	51.92	51.44	0.57	490,094	51.98	51.25	52.49	57.83	26.21		14.26	5.08b	1.50%	0.80	3.64	
ycharts-com	tkr	-1.03%	51.91		-0.54					57.83	25.05		14.22	5.11b	1.52%		3.65	
zacks	tkr	(-1.09%)	51.92		-0.57	vol.  490,094	51.98	51.25		57.83	25.05		14.91	5.14 b	1.52	0.80	3.52	
advfn	tcb	-2.46	13.85	14.02	-0.35	819155	14.08	13.81										
barchart	tcb	-2.46%	13.85	14.02	-0.35	819,155	14.08	13.81	14.20	17.43	12.82		14.08	$2.17 b	1.42%	$0.20	+1.00	
barrons	tcb	2.46%	13.85	14.02	-0.35	806,618	14.08	13.81				138.81 million		$2.24 billion	1.44%	$0.05		
bloomberg	tcb	-2.465%	13.850	14.020	-0.350	819,155	14.080	13.810		17.66	12.90	159.033mil	13.850	2,202.611mil	1.444	0.050 regular cash	1.000	
boston-com	tcb	-2.465%	13.85 usd	14.02	-0.3500	819,155	14.08	13.81	14.20	17.66	12.90	159,033,249						
bostonmerchant	tcb	-2.465%	13.85 usd	14.02	-0.3500	819,155	14.08	13.81	14.20	17.66	12.90	159,033,249						
business-insider	tcb	-2.465%	13.85 usd	14.02	-0.3500	819,155	14.08	13.81	14.20	17.66	12.90	159,033,249						
chron	tcb	-2.465%	13.85 usd	14.02	-0.3500	819,155	14.08	13.81	14.20	17.66	12.90	159,033,249						
cio-com	tcb	-2.46%	13.85 usd	14.02	-0.3500	819,155	14.08	13.81	14.20	17.66	12.90	159,033,249	13.99	2b	1.4	0.2		
cnn-money	tcb	-2.46%	13.85	14.02	-0.35	821,055	14.08	13.81	14.20				14.0	$2.2b	1.44%			
easystockalterts	tcb	-2.50%	13.85	14.02	-0.35	819155	14.08	13.81	14.20	17.66	12.90		13.99				0.99	
eresearch-fidelity-com	tcb	-2.46%	13.8500	14.0200	-0.3500	819,155	14.0800	13.8100	14.2000	17.6600	12.9000	159,033,000	14.20	$2.26b	1.41%	$0.050000		
finance-abc7-com	tcb	-2.465%	13.85 usd	14.02	-0.3500	819,155	14.08	13.81	14.20	17.66	12.90	159,033,249						
finance-abc7chicago-com	tcb	-2.465%	13.85 usd	14.02	-0.3500	819,155	14.08	13.81	14.20	17.66	12.90	159,033,249						
financial-content	tcb	-2.465%	13.85 usd	14.02	-0.3500	819,155	14.08	13.81	14.20	17.66	12.90	159,033,249						
finapps-forbes-com	tcb	-2.5%	$13.85	14.02	-0.35	819,155	14.08	13.81	14.20	17.66	12.90	159 mil	13.9	2 bil	1.4	0.20	1.00	
finviz	tcb	-2.46%	13.85			819,155			14.20	-20.53%	8.03%	159.03m	13.85	2.20b		0.20	1.00	
fool	tcb	-2.46%	$13.85	$14.02	-0.35	817,255	$14.08	$13.81	$14.20	$17.66	$12.90		14.10	$2.20b	1.40%	0.20		
foxbusiness	tcb		$13.85		-0.35	819,155			$14.20									
google-finance	tcb	(-2.46%)	13.85	14.02	-0.35	819,155.00	14.08	13.81		17.66	12.90	159.03m	13.85	2.20b	1.44	0.05	1.00	
howthemarketworks	tcb	-2.465%	13.85	14.02	-0.35	806,618	14.08	13.81	14.2									
hpcwire	tcb	-2.465%	13.85 usd	14.02	-0.3500	819,155	14.08	13.81	14.20	17.66	12.90	159,033,249						
insidestocks	tcb	-2.46%	13.85	14.02	-0.35	806618	14.08	13.81					price earnings ratio: 13.85					
investopedia	tcb	-2.46 %	$13.85	14.02	-0.35				14.20									
investorguide	tcb	-2.46%	13.85	14.02	-0.35		14.08	13.81		17.66	12.90		14.36	2.173b			0.989	
marketintellisearch	tcb	-2.46 %	$13.85	$14.02	-0.35	826.90k	$14.08	$13.81	$14.20			159.03m	14.20	2.26b	1.41 %		1.00	
marketwatch	tcb	-2.46%	$13.85	open: 14.02	-0.35	13,203	$14.08	$13.81	$14.20	$17.66	$12.90		6.69	$2.24b	1.44%	0.05	2.07	
minyanville	tcb	-2.465%	13.85 usd	14.02	-0.3500	819,155	14.08	13.81	14.20	17.66	12.90	159,033,249						
msn-money	tcb	-2.46%	13.85	14.02	-0.35	819,155	14.08	13.81	14.20	17.66	12.90	159.03 mil	13.99	2.26 bil	1.41%	0.20	1.00	
nasdaq-com	tcb	2.46%	$ 13.85		0.35	819,155	$ 14.08	$ 13.81	$ 14.20	$ 17.66	$ 12.90	159,033,000	13.85	$ 2,202,607,050	1.41 %	$0.200000	$ 1	
optimum	tcb	-2.46%	13.85 ( 4:15 pm edt)	14.02	-0.35	819,155	14.08	13.81	14.20	17.66	12.90	159.03m	14.0	2.2b	1.44	0.20	0.99	
paidcontent	tcb	-2.465%	13.85 usd	14.02	-0.3500	819,155	14.08	13.81	14.20	17.66	12.90	159,033,249						
pc-quote	tcb	-2.46%	13.85	14.02	-0.35	819,155	14.08	13.81	14.2	17.66	12.90	163,051,884	14.34343	2,258,269,000		0.05		
personal-wealth-biz	tcb	-2.46%	13.85	14.02	-0.35	819,155	14.08	13.81	14.20	17.66	12.90		14.36		1.41	0.20	0.989	
predictwallstreet	tcb	-2.46%	13.85		-0.35	819,155												
raymond-james	tcb	-2.46	13.85	14.02	-0.35	819,155	14.08	13.81	13.85	17.66	12.90		13.85				1.00	
renewable-energy-world	tcb	-2.465%	13.85 usd	14.02	-0.3500	819,155	14.08	13.81	14.20	17.66	12.90	159,033,249						
screamingmedia	tcb	-2.46%	$	open: 14.02	-0.35	13,203	$14.08	$13.81	$14.20	$17.66	$12.90		6.69	$2.24b	1.44%	0.05	2.07	
scroli	tcb	%	tcb			0												
simple-stock-quotes	tcb	-2.46%	last trade: 13.85		change: -0.350								p/e ratio: 14.36					
smartmoney	tcb	(-2.46%)	13.85	$14.02	-0.35	819,155	$14.08	$13.81	$14.20	$17.66	$12.90			2,258,300	1.41%	$0.05		
stocknod	tcb	-2.465%	13.85 usd	14.02	-0.3500	819,155	14.08	13.81	14.20	17.66	12.90	159,033,249						
stockpickr	tcb	-2.46%	$13.85 -0.35 | -2.46%	14.02	-0.35	819.16k	14.08	13.81	14.20	17.66	12.90							
stocksmart	tcb	.0 %	$14.65	14.88	0	96,110	15.06	14.62										
stocktwits	tcb	-2.54%	13.84		-0.36													
streetinsider-com	tcb	2.46%	13.85	$14.02	-0.35	819,155	$14.08	$13.81	$14.20	$17.66	$12.90		13.99				$0.99	
thecramerreport	tcb		13.85	14.02	-0.35	819155	14.08	13.81										
thestree	tcb	-2.46%	$13.85	14.02	-0.35	819155	14.08	13.81	14.2	-17.66	12.9	1.59033249e8		2.239188146e9				
tickerspy	tcb	-2.46%	$13.85	14.02	-0.35	819,155	14.08	13.81	14.20	17.66	12.90		14.3	2.2b	1.41%	$0.05		
tmx-quotemedia	tcb	-2.46%	13.850	14.020	-0.350	819,155	14.080	13.810	14.200	17.660	12.900	159,033,249	14.30	2,202,610,499	1.444	0.050 usd	0.99	
updown	tcb	-2.46%	$13.85	$14.02	-$0.35	805,548	$14.08	$13.81	$14.20	$17.66	$12.90	159.03b	14.13	$2.25b			1.00	
wallstreetsurvivor	tcb	-2.46%	13.85	14.02	-0.35	806,618	14.08	13.81		17.37	12.90		14.30	$2b	1.40%	0.20 -	1.05	
yahoo-finance	tcb	2.46%	13.85	14.02	0.35	819,155	14.08	13.81	14.20	17.66	12.90		14.00	2.17b	1.40%	0.20	0.99	
ycharts-com	tcb	-2.47%	13.84		-0.35					17.66	12.90		13.98	2.17b	1.54%		0.99	
zacks	tcb	(-2.46%)	13.85		-0.35	vol.  819,155	14.08	13.81		17.66	12.90		14.2	2.26 b	1.41	0.20	1	
advfn	exls	-0.51	23.46	23.29	-0.12	17210	23.57	23.29										
barchart	exls	-0.51%	23.46	23.56	-0.12	17,892	23.57	23.38	23.58	24.75	15.96		23.84	$693.48 m			+0.96	
barrons	exls	0.51%	23.46	23.29	-0.12	17,210	23.57	23.29				30.39 million		$693.14 million	exls has not issued dividends in more than 1 year.			
bloomberg	exls	-0.509%	23.460	23.290	-0.120	17,210	23.570	23.290		24.75	15.96	29.672mil	24.438	696.098mil			0.960	
boston-com	exls	-0.5089%	23.46 usd	23.29	-0.1200	17,210	23.57	23.29	23.58	24.75	15.96	29,671,677						
bostonmerchant	exls	-0.5089%	23.46 usd	23.29	-0.1200	17,210	23.57	23.29	23.58	24.75	15.96	29,671,677						
business-insider	exls	-0.5089%	23.46 usd	23.29	-0.1200	17,210	23.57	23.29	23.58	24.75	15.96	29,671,677						
chron	exls	-0.5089%	23.46 usd	23.29	-0.1200	17,210	23.57	23.29	23.58	24.75	15.96	29,671,677						
cio-com	exls	-0.51%	23.46 usd	23.29	-0.1200	17,210	23.57	23.29	23.58	24.75	15.96	29,671,677	24.19	696m				
cnn-money	exls	-0.38%today&rsquo;s change	23.49data as of 3:58pm et	23.29	-0.09	14,928	23.57	23.29	23.58				24.2	$697.0m				
easystockalterts	exls	-0.52%	23.46	23.29	-0.12	17210	23.57	23.29	23.58	24.75	15.96		24.19				0.97	
eresearch-fidelity-com	exls	-0.51%	23.4600	23.2900	-0.1200	17,210	23.5700	23.2900	23.5800	24.7500	15.9600	29,672,000	24.33	$699.67m				
finance-abc7-com	exls	-0.5089%	23.46 usd	23.29	-0.1200	17,210	23.57	23.29	23.58	24.75	15.96	29,671,677						
finance-abc7chicago-com	exls	-0.5089%	23.46 usd	23.29	-0.1200	17,210	23.57	23.29	23.58	24.75	15.96	29,671,677						
financial-content	exls	-0.5089%	23.46 usd	23.29	-0.1200	17,210	23.57	23.29	23.58	24.75	15.96	29,671,677						
finapps-forbes-com	exls	-0.5%	$23.46	23.29	-0.12	17,210	23.57	23.29	23.58	24.75	15.96	30 mil	24.4	696 mil	0.0	0.00	0.96	
finviz	exls	-0.51%	23.46			17,210			23.58	-5.21%	46.99%	29.67m	24.56	699.62m			0.96	
fool	exls	-0.51%	$23.46	$23.29	-0.12	17,210	$23.57	$23.29	$23.58	$24.75	$15.96		23.90	$696.10m				
foxbusiness	exls		$23.46		-0.12	18,569			$23.58									
google-finance	exls	(-0.51%)	23.46	23.29	-0.12	17,210.00	23.57	23.29		24.75	15.96	29.67m	24.49	696.10m			0.96	
howthemarketworks	exls	-0.509%	23.46	23.29	-0.12	17,210	23.57	23.29	23.58									
hpcwire	exls	-0.5089%	23.46 usd	23.29	-0.1200	17,210	23.57	23.29	23.58	24.75	15.96	29,671,677						
insidestocks	exls	-0.51%	23.46	23.56	-0.12	15510	23.57	23.38					price earnings ratio: 23.00					
investopedia	exls	-0.51 %	$23.46	23.29	-0.12				23.58									
investorguide	exls	-0.51%	23.46	23.29	-0.12		23.57	23.29		24.75	15.96		24.56	696.1m			0.96	
marketintellisearch	exls	-0.51 %	$23.46	$23.29	-0.12	19.10k	$23.57	$23.29	$23.58			29.67m	24.56	0.70b	0.0 %		0.96	
marketwatch	exls	-0.51%	$23.46	open: 23.29	-0.12	3,529	$23.57	$23.29	$23.58	$24.75	$15.96		24.72	$693.14m			0.95	
minyanville	exls	-0.5089%	23.46 usd	23.29	-0.1200	17,210	23.57	23.29	23.58	24.75	15.96	29,671,677						
msn-money	exls	-0.51%	23.46	23.29	-0.12	17,210	23.57	23.29	23.58	24.75	15.96	29.67 mil	24.44	699.66 mil			0.96	
nasdaq-com	exls	0.51%	$ 23.46	$ 23.29	0.12	17,210	$ 23.57	$ 23.29	$ 23.58	$ 24.75	$ 15.96	29,672,000	24.44	$ 696,105,120			$ 0.96	
optimum	exls	-0.51%	23.46 ( 4:00 pm edt)	23.29	-0.12	17,210	23.57	23.29	23.58	24.75	15.96	29.67m	24.2	696.1m			0.97	
paidcontent	exls	-0.5089%	23.46 usd	23.29	-0.1200	17,210	23.57	23.29	23.58	24.75	15.96	29,671,677						
pc-quote	exls	-0.51%	23.46	23.29	-0.12	18,569	23.57	23.29	23.58	24.75	15.96	29,823,777	24.5625	699,666,000				
personal-wealth-biz	exls	-0.51%	23.46	23.29	-0.12	18,569	23.57	23.29	23.58	24.75	15.96		24.56			0.00	0.96	
predictwallstreet	exls	-0.51%	23.46		-0.12	17,210												
raymond-james	exls	-0.51	23.46	23.29	-0.12	17,210	23.57	23.29	23.46	24.75	15.96		23.46				1.00	
renewable-energy-world	exls	-0.5089%	23.46 usd	23.29	-0.1200	17,210	23.57	23.29	23.58	24.75	15.96	29,671,677						
screamingmedia	exls	-0.51%	$	open: 23.29	-0.12	3,529	$23.57	$23.29	$23.58	$24.75	$15.96		24.72	$693.14m			0.95	
scroli	exls	%	exls			0												
simple-stock-quotes	exls	-0.51%	last trade: 23.46		change: -0.120								p/e ratio: 24.56					
smartmoney	exls	(-0.51%)	23.46	$23.29	-0.12	17,210	$23.57	$23.29	$23.58	$24.75	$15.96			699,700	0.00%	$0.00		
stocknod	exls	-0.5089%	23.46 usd	23.29	-0.1200	17,210	23.57	23.29	23.58	24.75	15.96	29,671,677						
stockpickr	exls	-0.51%	$23.46 -0.12 | -0.51%	23.29	-0.12	17.21k	23.57	23.29	23.58	24.75	15.96							
stocksmart	exls	.0 %	$23.13	21.49	0	12,227	23.82	23.05										
stocktwits	exls	-0.42%	23.48		-0.10													
streetinsider-com	exls	0.51%	23.46	$23.29	-0.12	17,210	$23.57	$23.29	$23.58	$24.75	$15.96		24.19				$0.97	
thecramerreport	exls		23.46	23.29	-0.12	17210	23.57	23.29										
thestree	exls	-0.51%	$23.46	23.29	-0.12	17210	23.57	23.29	23.58	-24.75	15.96	2.9671677e7		6.93130375e8				
tickerspy	exls	-0.51%	$23.46	23.29	-0.12	17,210	23.57	23.29	23.58	24.75	15.96		24.6	697.7m	0.00%	$0.00		
tmx-quotemedia	exls	-0.51%	23.460	23.290	-0.120	18,569	23.570	23.290	23.580	24.750	15.960	29,671,677	24.30	696,097,542			0.97	
updown	exls	-0.51%	$23.46	$23.29	-$0.12	17,210	$23.57	$23.29	$23.58	$24.75	$15.96	29.67b	23.64	$700m			1.00	
wallstreetsurvivor	exls	-0.51%	23.46	23.29	-0.12	17,210	23.57	23.29		24.75	15.96		24.30	$700m			0.88	
yahoo-finance	exls	0.51%	23.46	23.29	0.12	17,210	23.57	23.29	23.58	24.75	15.96		24.44	696.08m			0.96	
ycharts-com	exls	-0.42%	23.48		-0.10					24.75	15.96		24.46	694.07m	0.00%		0.96	
zacks	exls	(-0.51%)	23.46		-0.12	vol.  17,210	23.57	23.29		24.75	15.96		24.06	699.67 m	0.00	0.00	.98	
advfn	cytr	-0.33	0.7775	0.79	-0.0026	509566	0.8184	0.7722										
barchart	cytr	unch	0.78	0.80	unch	505,284	0.82	0.77	0.78	1.11	0.65		0.00	$85.20 m			-0.04	
barrons	cytr			0.79		509,566	0.8184	0.7722				111.44 million		$79.73 million	cytr has not issued dividends in more than 1 year.			
bloomberg	cytr	-0.333%	0.778	0.790	-0.003	509,566	0.818	0.772		1.11	0.65	109.224mil		84.922mil			-0.170	
boston-com	cytr	-0.3333%	0.7775 usd	0.7900	-0.0026	509,566	0.8184	0.7722	0.7801	1.110	0.6150	109,224,069						
bostonmerchant	cytr	-0.3333%	0.7775 usd	0.7900	-0.0026	509,566	0.8184	0.7722	0.7801	1.110	0.6150	109,224,069						
business-insider	cytr	-0.3333%	0.7775 usd	0.7900	-0.0026	509,566	0.8184	0.7722	0.7801	1.110	0.6150	109,224,069						
chron	cytr	-0.3333%	0.7775 usd	0.7900	-0.0026	509,566	0.8184	0.7722	0.7801	1.110	0.6150	109,224,069						
cio-com	cytr	-0.33%	0.7775 usd	0.7900	-0.0026	509,566	0.8184	0.7722	0.7801	1.110	0.6150	109,224,069		85m				
cnn-money	cytr	-0.33%today&rsquo;s change	0.7775data as of 3:58pm et	0.79	-0.0026	509,566	0.82	0.77	0.78				nm	$84.9m				
easystockalterts	cytr	0.00%	0.78	0.79	+0.00	509566	0.82	0.77	0.78	1.11	0.62						-0.04	
eresearch-fidelity-com	cytr	-0.33%	0.7775	0.7900	-0.0026	509,566	0.8184	0.7722	0.7801	1.1100	0.6522	109,224,000	nm	$85.21m				
finance-abc7-com	cytr	-0.3333%	0.7775 usd	0.7900	-0.0026	509,566	0.8184	0.7722	0.7801	1.110	0.6150	109,224,069						
finance-abc7chicago-com	cytr	-0.3333%	0.7775 usd	0.7900	-0.0026	509,566	0.8184	0.7722	0.7801	1.110	0.6150	109,224,069						
financial-content	cytr	-0.3333%	0.7775 usd	0.7900	-0.0026	509,566	0.8184	0.7722	0.7801	1.110	0.6150	109,224,069						
finapps-forbes-com	cytr	-0.3%	$0.78	0.79	-0.00	509,566	0.82	0.77	0.78	1.11	0.65	109 mil		85 mil	0.0	0.00	-0.05	
finviz	cytr	-0.32%	0.78			509,566			0.78	-29.95%	19.62%	109.22m		85.19m			-0.05	
fool	cytr	-0.33%	$0.78	$0.79	0.00	509,566	$0.82	$0.77	$0.78	$1.11	$0.65		0.00	$84.92m				
foxbusiness	cytr		$0.78		-0.00	509,566			$0.78									
google-finance	cytr	(-0.40%)	0.777	0.79	-0.003	509,566.00	0.82	0.77		1.11	0.65	109.22m		84.87m			-0.05	
howthemarketworks	cytr	-0.333%	0.7775	0.79	-0.0026	509,566	0.8184	0.7722	0.7801									
hpcwire	cytr	-0.3333%	0.7775 usd	0.7900	-0.0026	509,566	0.8184	0.7722	0.7801	1.110	0.6150	109,224,069						
insidestocks	cytr	-0.32%	0.78	0.80	-0.00	504884	0.82	0.77										
investopedia	cytr	-0.32 %	$0.78	0.79	0.00				0.78									
investorguide	cytr	-0.33%	0.7775	0.80	-0.0026		0.8184	0.7722		1.11	0.65			84.9m			-0.048	
marketintellisearch	cytr	0.0 %	$0.78	$0.80	0.00	508.00k	$0.82	$0.77	$0.78			109.22m	0.00	0.09b	0.0 %		-0.05	
marketwatch	cytr	-0.33%	$0.78	open: 0.79	-0.0026	509,566	$0.82	$0.77	$0.78	$1.11	$0.65			$79.73m				
minyanville	cytr	-0.3333%	0.7775 usd	0.7900	-0.0026	509,566	0.8184	0.7722	0.7801	1.110	0.6150	109,224,069						
msn-money	cytr	-0.33%	0.78	0.79	0.00	509,566	0.82	0.77	0.78	1.11	0.65	109.22 mil	11.11	85.21 mil			-0.05	
nasdaq-com	cytr	0.33%	$ 0.7775	$ 0.79	0.0026	509,566	$ 0.8184	$ 0.7722	$ 0.7801	$ 1.11	$ 0.6522	109,224,000		$ 84,921,660			$ -0.04	
optimum	cytr	-0.33%	0.78 ( 3:58 pm edt)	0.79	-0.00	509,566	0.82	0.77	0.78	1.11	0.61	109.22m		84.9m			-0.04	
paidcontent	cytr	-0.3333%	0.7775 usd	0.7900	-0.0026	509,566	0.8184	0.7722	0.7801	1.110	0.6150	109,224,069						
pc-quote	cytr	0.00%	0.7775	0.79	-0.00	509,566	0.8184	0.7722	0.7801	1.11	0.65	109,575,177	11.14286	85,195,000				
personal-wealth-biz	cytr	-0.33%	0.7775	0.80	-0.0026	509,566	0.8184	0.7722	0.7801	1.11	0.65					0.00	-0.048	
predictwallstreet	cytr	-0.33%	0.78		0.00	509,566												
raymond-james	cytr	-0.33	0.78	0.79	0.00	509,566	0.82	0.77	0.78	1.11	0.65						-0.05	
renewable-energy-world	cytr	-0.3333%	0.7775 usd	0.7900	-0.0026	509,566	0.8184	0.7722	0.7801	1.110	0.6150	109,224,069						
screamingmedia	cytr	-0.33%	$	open: 0.79	-0.0026	509,566	$0.82	$0.77	$0.78	$1.11	$0.65			$79.73m				
scroli	cytr	%	cytr			0												
simple-stock-quotes	cytr	-0.33%	last trade: 0.78		change: -0.003													
smartmoney	cytr	(-0.33%)	0.78	$0.79	-0.00	509,566	$0.82	$0.77	$0.78	$1.11	$0.65			85,200	0.00%	$0.00		
stocknod	cytr	-0.3333%	0.7775 usd	0.7900	-0.0026	509,566	0.8184	0.7722	0.7801	1.110	0.6150	109,224,069						
stockpickr	cytr	-0.33%	$0.78 0.00 | -0.33%	0.79	0.00	509.57k	0.82	0.77	0.78	1.11	0.65							
stocksmart	cytr	.0 %	$.9269	1.01	0	5,153	.95	.92										
stocktwits	cytr	0.08%	0.78		+0.00													
streetinsider-com	cytr	-0%	0.78	$0.79		509,566	$0.82	$0.77	$0.78	$1.11	$0.62						$-0.04	
thecramerreport	cytr		0.7775	0.80	-0.0026	509566	0.8184	0.7722										
thestree	cytr	-0.33%	$0.78	0.79	0.0	509566	0.82	0.77	0.78	-1.11	0.65	1.09224069e8		7.973357e7				
tickerspy	cytr	-0.33%	$0.78	0.79	-0.00	509,566	0.82	0.77	0.78	1.11	0.65		11.1	85.2m	0.00%	$0.00		
tmx-quotemedia	cytr	-0.33%	0.778	0.790	-0.003	509,566	0.818	0.772	0.780	1.110	0.652	109,224,069		84,921,714			-0.04	
updown	cytr	0.00%	$0.78	$0.79	$0.00	509,566	$0.82	$0.77	$0.78	$1.11	$0.65	109.22b		$85m			-0.05	
wallstreetsurvivor	cytr	-0.33%	0.78	0.79	0.00	509,566	0.82	0.77		1.11	0.66			$85m			0.00	
yahoo-finance	cytr	0.33%	0.78	0.80	0.00	509,566	0.82	0.77	0.78	1.11	0.65			84.92m			-0.05	
ycharts-com	cytr	+0.08%	0.78		+0.00					1.11	0.62			85.26m	0.00%		-0.05	
zacks	cytr		0.78			vol.  509,566	0.82	0.77		1.11	0.62			85.21 m	0.00	0.00	-.09	
advfn	teva	0.26	49.47	49.23	0.13	3035317	49.57	48.97										
barchart	teva	+0.26%	49.47	49.23	+0.13	2,877,866	49.57	48.97	49.34	56.58	44.65		10.49	$44.13 b	1.63%	$0.80	+3.72	
barrons	teva	0.26%	49.47	49.23	+0.13	3.031m	49.57	49.23				892.00 million		$44.13 billion	1.86%	$0.23		
bloomberg	teva	0.263%	49.470	49.230	0.130	3,035,317	49.570	48.970		57.08	44.86	940.062mil	13.134	46,504.890mil	1.660	0.200 regular cash	3.767	
boston-com	teva	+0.2635%	49.47 usd	49.23	+0.1300	3,034,617	49.57	48.97	49.34	57.08	44.86	892,000,000						
bostonmerchant	teva	+0.2635%	49.47 usd	49.23	+0.1300	3,034,617	49.57	48.97	49.34	57.08	44.86	892,000,000						
business-insider	teva	+0.2635%	49.47 usd	49.23	+0.1300	3,034,617	49.57	48.97	49.34	57.08	44.86	892,000,000						
chron	teva	+0.2635%	49.47 usd	49.23	+0.1300	3,034,617	49.57	48.97	49.34	57.08	44.86	892,000,000						
cio-com	teva	+0.26%	49.47 usd	49.23	+0.1300	3,034,617	49.57	48.97	49.34	57.08	44.86	892,000,000		44b	1.6	0.8		
cnn-money	teva	+0.26%today&rsquo;s change	49.47data as of 4:00pm et	49.23	+0.13	3,030,997	49.57	48.97	49.34				17.8	$46.5b	1.66%			
easystockalterts	teva	0.26%	49.47	49.23	+0.13	3034617	49.57	48.97	49.34	57.08	44.86						0.00	
eresearch-fidelity-com	teva	0.26%	49.4700	49.2300	0.1300	3,035,317	49.5700	48.9700	49.3400	57.0800	44.8600	940,083,000	13.26	$46.38b	1.66%	$0.229799		
finance-abc7-com	teva	+0.2635%	49.47 usd	49.23	+0.1300	3,034,617	49.57	48.97	49.34	57.08	44.86	892,000,000						
finance-abc7chicago-com	teva	+0.2635%	49.47 usd	49.23	+0.1300	3,034,617	49.57	48.97	49.34	57.08	44.86	892,000,000						
financial-content	teva	+0.2635%	49.47 usd	49.23	+0.1300	3,034,617	49.57	48.97	49.34	57.08	44.86	892,000,000						
finapps-forbes-com	teva	0.3%	$49.47	49.23	0.13	3,035,317	49.57	48.97	49.34	57.08	44.86	940 mil	13.3	47 bil	1.5	0.76	3.72	
finviz	teva	0.26%	49.47			3,035,017			49.34	-12.56%	10.79%	940.07m	13.26	46.38b		0.82	3.72	
fool	teva	+0.18%	$49.43	$49.23	0.09	2,715,354	$49.57	$48.97	$49.34	$57.08	$44.86		13.20	$44.09b	0.80%	0.76		
foxbusiness	teva		$49.47		+0.13	3,039,796			$49.34									
google-finance	teva	(0.26%)	49.47	49.23	+0.13	3.04m	49.57	48.97		57.08	44.86	939.66m	13.29	46.49b	1.66	0.23	3.72	
howthemarketworks	teva	0.263%	49.47	49.23	0.13	3,034,617	49.57	48.97	49.34									
hpcwire	teva	+0.2635%	49.47 usd	49.23	+0.1300	3,034,617	49.57	48.97	49.34	57.08	44.86	892,000,000						
insidestocks	teva	+0.26%	49.47	49.23	+0.13	2748023	49.57	48.97					price earnings ratio: 10.59					
investopedia	teva	+0.26 %	$49.47	49.23	+0.13				49.34									
investorguide	teva	+0.26%	49.47	49.09	+0.13		49.54			57.08	44.86		13.26	44.177b			3.72	
marketintellisearch	teva	0.24 %	$49.46	$49.06	0.12	2998.30k	$49.57	$48.97	$49.34			940.07m	13.26	46.38b	1.66 %		3.72	
marketwatch	teva	+0.26%	$49.46	open: 49.23	+0.13	8,499	$49.57	$49.23	$49.34	$57.08	$44.86			$44.13b	1.86%	0.23		
minyanville	teva	+0.2635%	49.47 usd	49.23	+0.1300	3,034,617	49.57	48.97	49.34	57.08	44.86	892,000,000						
msn-money	teva	+0.26%	49.47	49.23	+0.13	3.04 mil	49.57	48.97	49.34	57.08	44.86	940.08 mil	10.90	46.25 bil	1.66%	0.82	3.72	
nasdaq-com	teva	0.26%	$ 49.47	$ 49.06	0.13	3,035,317	$ 49.57	$ 48.97	$ 49.34	$ 57.08	$ 44.86	893,000,000	13.3	$ 44,176,710,000	1.86 %	$0.919196	$ 3.72	
optimum	teva	+0.26%	49.47 ( 4:00 pm edt)	49.23	+0.13	3,034,617	49.57	48.97	49.34	57.08	44.86	892.00m		44.1b	1.74	0.86		
paidcontent	teva	+0.2635%	49.47 usd	49.23	+0.1300	3,034,617	49.57	48.97	49.34	57.08	44.86	892,000,000						
pc-quote	teva	0.26%	49.47	49.23	0.13	3,039,796	49.57	48.97	49.34	57.08	44.86	937,601,617	10.86784	46,383,152,000		0.19993		
personal-wealth-biz	teva	+0.26%	49.47	49.09		3,039,496	49.57	48.97	49.34	57.08	44.86		13.26		1.66	0.821	3.72	
predictwallstreet	teva	+0.26%	49.47		+0.13	3,035,317												
raymond-james	teva	0.26	49.47	49.23	0.13	3,035,317	49.57	48.97	49.47	57.08	44.86		13.12				3.77	
renewable-energy-world	teva	+0.2635%	49.47 usd	49.23	+0.1300	3,034,617	49.57	48.97	49.34	57.08	44.86	892,000,000						
screamingmedia	teva	+0.26%	$	open: 49.23	+0.13	8,499	$49.57	$49.23	$49.34	$57.08	$44.86			$44.13b	1.86%	0.23		
scroli	teva	%	teva			0												
simple-stock-quotes	teva	+0.26%	last trade: 49.47		change: 0.130								p/e ratio: 13.26					
smartmoney	teva	(0.26%)	49.47	$49.23	0.13	3,035,317	$49.57	$48.97	$49.34	$57.08	$44.86			44,011,300	1.62%	$0.20		
stocknod	teva	+0.2635%	49.47 usd	49.23	+0.1300	3,034,617	49.57	48.97	49.34	57.08	44.86	892,000,000						
stockpickr	teva	0.26%	$49.47 0.13 | 0.26%	48.97	0.13	3.04m	49.57	48.97	49.34	57.08	44.86							
stocksmart	teva	.0 %	$50.05	51.78	0	477,561	50.98	49.96										
stocktwits	teva	0.26%	49.47		+0.13													
streetinsider-com	teva	0.26%	49.47	$49.23	+0.13	3,034,617	$49.57	$48.97	$49.34	$57.08	$44.86						$0.00	
thecramerreport	teva		49.43	49.09	+0.09	1154229	49.54	48.97										
thestree	teva	0.26%	$49.47	48.97	0.13	3035317	49.57	48.97	49.34	-57.08	44.86	8.92e8		4.369908e10				
tickerspy	teva	0.26%	$49.47	49.23	+0.13	3,035,317	49.57	48.97	49.34	57.08	44.86		10.9	44.0b	1.53%	$0.20		
tmx-quotemedia	teva	0.26%	49.470	49.230	0.130	3,039,796	49.570	48.970	49.340	57.080	44.860	892,000,000	13.30	44,127,240,000	1.621	0.200 usd	3.72	
updown	teva	0.26%	$49.47	$49.23	$0.13	3,030,997	$49.57	$48.97	$49.34	$57.08	$44.86	892.00b	13.10	$44.01b			3.77	
wallstreetsurvivor	teva	0.26%	49.47	49.23	0.13	3,034,617	49.57	48.97		57.08	44.86		13.30	$44b	1.60%	0.67 -	3.67	
yahoo-finance	teva	0.26%	49.47	49.09	0.13	3,035,017	49.57	48.97	49.34	57.08	44.86		13.30	44.18b	1.60%	0.80	3.72	
ycharts-com	teva	+0.31%	49.47		+0.15					57.08	44.86		13.30	44.13b	1.59%		3.72	
zacks	teva	(0.26%)	49.47		0.13	vol.  3,035,317	49.57	48.97		57.08	44.86		10.56	44.01 b	1.62	0.80	4.67	
advfn	mtrx	-1.06	13.99	13.83	-0.15	163071	14.18	13.83										
barchart	mtrx	-1.13%	13.99	13.87	-0.16	163,071	14.18	13.83	14.15	14.60	8.25		25.79	$369.62 m			+0.34	
barrons	mtrx	1.13%	13.99	13.83	-0.16	163,071	14.18	13.83				26.50 million		$361.41 million	mtrx has not issued dividends in more than 1 year.			
bloomberg	mtrx	-1.131%	13.990	13.830	-0.160	163,071	14.180	13.830		14.60	8.25	26.438mil	25.907	369.869mil			0.540	
boston-com	mtrx	-1.131%	13.99 usd	13.83	-0.1600	163,071	14.18	13.83	14.15	14.60	8.250	26,438,116						
bostonmerchant	mtrx	-1.131%	13.99 usd	13.83	-0.1600	163,071	14.18	13.83	14.15	14.60	8.250	26,438,116						
business-insider	mtrx	-1.131%	13.99 usd	13.83	-0.1600	163,071	14.18	13.83	14.15	14.60	8.250	26,438,116						
chron	mtrx	-1.131%	13.99 usd	13.83	-0.1600	163,071	14.18	13.83	14.15	14.60	8.250	26,438,116						
cio-com	mtrx	-1.13%	13.99 usd	13.83	-0.1600	163,071	14.18	13.83	14.15	14.60	8.250	26,438,116	41.15	370m				
cnn-money	mtrx	-1.13%	13.99	13.83	-0.16	163,071	14.18	13.83	14.15				41.1	$369.9m				
easystockalterts	mtrx	-1.16%	13.99	13.83	-0.16	163071	14.18	13.83	14.15	14.60	8.25		41.15				0.34	
eresearch-fidelity-com	mtrx	-1.13%	13.9900	13.8300	-0.1600	163,071	14.1800	13.8300	14.1500	14.6000	8.2500	26,438,000	41.62	$374.10m				
finance-abc7-com	mtrx	-1.131%	13.99 usd	13.83	-0.1600	163,071	14.18	13.83	14.15	14.60	8.250	26,438,116						
finance-abc7chicago-com	mtrx	-1.131%	13.99 usd	13.83	-0.1600	163,071	14.18	13.83	14.15	14.60	8.250	26,438,116						
financial-content	mtrx	-1.131%	13.99 usd	13.83	-0.1600	163,071	14.18	13.83	14.15	14.60	8.250	26,438,116						
finapps-forbes-com	mtrx	-1.1%	$13.99	13.83	-0.16	163,071	14.18	13.83	14.15	14.60	8.25	26 mil	41.2	370 mil	0.0	0.00	0.34	
finviz	mtrx	-1.13%	13.99			163,071			14.15	-4.18%	69.58%	26.44m	41.15	369.90m			0.34	
fool	mtrx	-1.13%	$13.99	$13.83	-0.16	162,671	$14.18	$13.83	$14.15	$14.60	$8.25		39.90	$369.87m				
foxbusiness	mtrx		$13.99		-0.16	163,071			$14.15									
google-finance	mtrx	(-1.13%)	13.99	13.83	-0.16	163,071.00	14.18	13.83		14.60	8.25	26.44m	41.33	369.87m			0.34	
howthemarketworks	mtrx	-1.131%	13.99	13.83	-0.16	160,328	14.18	13.83	14.15									
hpcwire	mtrx	-1.131%	13.99 usd	13.83	-0.1600	163,071	14.18	13.83	14.15	14.60	8.250	26,438,116						
insidestocks	mtrx	-1.13%	13.99	13.87	-0.16	163071	14.18	13.83					price earnings ratio: 26.40					
investopedia	mtrx	-1.13 %	$13.99	13.83	-0.16				14.15									
investorguide	mtrx	-1.13%	13.99	13.83	-0.16		14.18	13.83		14.60	8.25		41.50	369.9m			0.341	
marketintellisearch	mtrx	-1.13 %	$13.99	$13.83	-0.16	160.90k	$14.18	$13.83	$14.15			26.44m	41.62	0.37b	0.0 %		0.34	
marketwatch	mtrx	-1.13%	$13.99	open: 13.83	-0.16	4,863	$14.18	$13.83	$14.15	$14.60	$8.25		41.22	$361.41m			0.34	
minyanville	mtrx	-1.131%	13.99 usd	13.83	-0.1600	163,071	14.18	13.83	14.15	14.60	8.250	26,438,116						
msn-money	mtrx	-1.13%	13.99	13.83	-0.16	163,071	14.18	13.83	14.15	14.60	8.25	26.44 mil	-699.50	374.1 mil			0.34	
nasdaq-com	mtrx	1.13%	$ 13.99	$ 13.83	0.16	163,071	$ 14.18	$ 13.83	$ 14.15	$ 14.60	$ 8.25	26,438,000	41.15	$ 369,867,620			$ 0.34	
optimum	mtrx	-1.13%	13.99 ( 4:30 pm edt)	13.83	-0.16	163,071	14.18	13.83	14.15	14.60	8.25	26.44m	41.1	369.9m			0.34	
paidcontent	mtrx	-1.131%	13.99 usd	13.83	-0.1600	163,071	14.18	13.83	14.15	14.60	8.250	26,438,116						
pc-quote	mtrx	-1.13%	13.99	13.83	-0.16	163,071	14.18	13.83	14.15	14.60	8.25	26,740,365	-707.5	374,098,000				
personal-wealth-biz	mtrx	-1.13%	13.99	13.83	-0.16	163,071	14.18	13.83	14.15	14.60	8.25		41.50			0.00	0.341	
predictwallstreet	mtrx	-1.13%	14.17		-0.16	163,071												
raymond-james	mtrx	-1.13	13.99	13.83	-0.16	163,071	14.18	13.83	13.99	14.60	8.25		41.15				0.34	
renewable-energy-world	mtrx	-1.131%	13.99 usd	13.83	-0.1600	163,071	14.18	13.83	14.15	14.60	8.250	26,438,116						
screamingmedia	mtrx	-1.13%	$	open: 13.83	-0.16	4,863	$14.18	$13.83	$14.15	$14.60	$8.25		41.22	$361.41m			0.34	
scroli	mtrx	%	mtrx			0												
simple-stock-quotes	mtrx	-1.13%	last trade: 13.99		change: -0.160								p/e ratio: 41.5					
smartmoney	mtrx	(-1.13%)	13.99	$13.83	-0.16	163,071	$14.18	$13.83	$14.15	$14.60	$8.25			374,100	0.00%	$0.00		
stocknod	mtrx	-1.131%	13.99 usd	13.83	-0.1600	163,071	14.18	13.83	14.15	14.60	8.250	26,438,116						
stockpickr	mtrx	-1.13%	$13.99 -0.16 | -1.13%	13.83	-0.16	163.07k	14.18	13.83	14.15	14.60	8.25							
stocksmart	mtrx	.0 %	$13.39	12.42	0	31,792	13.71	13.21										
stocktwits	mtrx	-1.06%	14.00		-0.15													
streetinsider-com	mtrx	1.13%	13.99	$13.83	-0.16	163,071	$14.18	$13.83	$14.15	$14.60	$8.25		41.15				$0.34	
thecramerreport	mtrx		13.99	13.83	-0.16	163071	14.18	13.83										
thestree	mtrx	-1.13%	$13.99	13.83	-0.16	163071	14.18	13.83	14.15	-14.6	8.25	2.6438116e7		3.61409046e8				
tickerspy	mtrx	-1.13%	$13.99	13.83	-0.16	163,071	14.18	13.83	14.15	14.60	8.25		-707.5	374.0m	0.00%	$0.00		
tmx-quotemedia	mtrx	-1.13%	13.990	13.830	-0.160	163,071	14.180	13.830	14.150	14.600	8.250	26,438,116	41.60	369,869,243			0.34	
updown	mtrx	-1.13%	$13.99	$13.83	-$0.16	158,208	$14.18	$13.83	$14.15	$14.60	$8.25	26.43b	41.14	$374m			0.34	
wallstreetsurvivor	mtrx	-1.13%	13.99	13.83	-0.16	160,328	14.18	13.83		14.60	8.25		41.60	$374m			0.18	
yahoo-finance	mtrx	1.13%	13.99	13.83	0.16	163,071	14.18	13.83	14.15	14.60	8.25		41.03	369.87m			0.34	
ycharts-com	mtrx	-0.99%	14.00		-0.14					14.60	8.25		41.18	369.88m	0.00%		0.34	
zacks	mtrx	(-1.13%)	13.99		-0.16	vol.  163,071	14.18	13.83		14.60	8.25		26.7	374.10 m	0.00	0.00	.53	
advfn	tjx	0.31	55.16	54.78	0.17	3571327	55.37	54.73										
barchart	tjx	+0.31%	55.16	54.83	+0.17	3,571,327	55.37	54.73	54.99	55.80	39.18		15.46	$21.49 b	1.41%	$0.76	+3.17	
barrons	tjx	0.31%	55.16	54.78	+0.17	3.569m	55.37	54.73				406.41 million		$20.77 billion	1.38%	$0.19		
bloomberg	tjx	0.309%	55.160	54.780	0.170	3,571,327	55.370	54.730		55.80	39.56	386.107mil	16.320	21,297.670mil	1.160	0.190 regular cash	3.380	
boston-com	tjx	+0.3091%	55.16 usd	54.78	+0.1700	3,571,327	55.37	54.73	54.99	55.80	39.56	386,107,203						
bostonmerchant	tjx	+0.3091%	55.16 usd	54.78	+0.1700	3,571,327	55.37	54.73	54.99	55.80	39.56	386,107,203						
business-insider	tjx	+0.3091%	55.16 usd	54.78	+0.1700	3,571,327	55.37	54.73	54.99	55.80	39.56	386,107,203						
chron	tjx	+0.3091%	55.16 usd	54.78	+0.1700	3,569,155	55.37	54.73	54.99	55.80	39.56	386,107,203						
cio-com	tjx	+0.31%	55.16 usd	54.78	+0.1700	3,569,155	55.37	54.73	54.99	55.80	39.56	386,107,203	17.40	21b	1.4	0.76		
cnn-money	tjx	+0.31%today&rsquo;s change	55.16data as of 4:00pm et	54.78	+0.17	3,509,236	55.37	54.73	54.99				17.4	$21.3b	1.38%			
easystockalterts	tjx	0.31%	55.16	54.78	+0.17	3568943	55.37	54.73	54.99	55.80	39.56		17.40				3.17	
eresearch-fidelity-com	tjx	0.31%	55.1600	54.7800	0.1700	3,569,155	55.3700	54.7300	54.9900	55.8000	39.5600	386,107,000	17.40	$21.23b	1.38%	$0.190000		
finance-abc7-com	tjx	+0.3091%	55.16 usd	54.78	+0.1700	3,569,155	55.37	54.73	54.99	55.80	39.56	386,107,203						
finance-abc7chicago-com	tjx	+0.3091%	55.16 usd	54.78	+0.1700	3,569,155	55.37	54.73	54.99	55.80	39.56	386,107,203						
financial-content	tjx	+0.3091%	55.16 usd	54.78	+0.1700	3,569,155	55.37	54.73	54.99	55.80	39.56	386,107,203						
finapps-forbes-com	tjx	0.3%	$55.16	54.78	0.17	3,569,155	55.37	54.73	54.99	55.80	39.56	386 mil	17.4	21 bil	1.4	0.76	3.17	
finviz	tjx	0.31%	55.16			3,569,155			54.99	-1.15%	40.82%	386.11m	17.29	21.23b		0.76	3.18	
fool	tjx	+0.31%	$55.16	$54.78	0.17	3,569,043	$55.37	$54.73	$54.99	$55.80	$39.56		16.90	$21.30b	1.20%	0.76		
foxbusiness	tjx		$55.16		+0.17	3,571,576			$54.99									
google-finance	tjx	(0.31%)	55.16	54.78	+0.17	3.57m	55.37	54.73		55.80	39.56	386.11m	17.37	21.30b	1.38	0.19	3.18	
howthemarketworks	tjx	0.309%	55.16	54.78	0.17	3,569,043	55.37	54.73	54.99									
hpcwire	tjx	+0.3091%	55.16 usd	54.78	+0.1700	3,571,327	55.37	54.73	54.99	55.80	39.56	386,107,203						
insidestocks	tjx	+0.31%	55.16	54.83	+0.17	3569043	55.37	54.73					price earnings ratio: 15.85					
investopedia	tjx	+0.31 %	$55.16	54.78	+0.17				54.99									
investorguide	tjx	+0.31%	55.16	54.78	+0.17		55.37	54.73		55.80	39.56		17.28	21.298b			3.183	
marketintellisearch	tjx	0.31 %	$55.16	$54.78	0.17	3479.80k	$55.37	$54.73	$54.99			386.11m	17.29	21.23b	1.38 %		3.18	
marketwatch	tjx	+0.31%	$55.16	open: 54.78	+0.17	60,579	$55.37	$54.73	$54.99	$55.80	$39.56		17.06	$20.75b	1.38%	0.19	3.23	
minyanville	tjx	+0.3091%	55.16 usd	54.78	+0.1700	3,569,155	55.37	54.73	54.99	55.80	39.56	386,107,203						
msn-money	tjx	+0.31%	55.16	54.78	+0.17	3.57 mil	55.37	54.73	54.99	55.80	39.56	386.11 mil	17.13	21.23 bil	1.38%	0.76	3.18	
nasdaq-com	tjx	0.31%	$ 55.16		0.17	3,569,043	$ 55.37	$ 54.73	$ 54.99	$ 55.80	$ 39.56	386,107,000	17.4	$ 21,297,662,120	1.38 %	$0.760000	$ 3.17	
optimum	tjx	+0.31%	55.16 ( 4:00 pm edt)	54.78	+0.17	3,543,736	55.37	54.73	54.99	55.80	39.56	386.11m	17.4	21.3b	1.38	0.76	3.17	
paidcontent	tjx	+0.3091%	55.16 usd	54.78	+0.1700	3,569,155	55.37	54.73	54.99	55.80	39.56	386,107,203						
pc-quote	tjx	0.31%	55.16	54.78	0.17	3,571,327	55.37	54.73	54.99	55.80	39.56	384,917,023	17.07764	21,232,023,000		0.19		
personal-wealth-biz	tjx	+0.31%	55.16	54.78		3,571,576	55.37	54.73	54.99	55.80	39.56		17.28		1.16	0.64	3.183	
predictwallstreet	tjx	+0.31%	55.16		+0.17	3,569,155												
raymond-james	tjx	0.31	55.16	54.78	0.17	3,569,155	55.37	54.73	55.16	55.80	39.56		17.08				3.23	
renewable-energy-world	tjx	+0.3091%	55.16 usd	54.78	+0.1700	3,569,155	55.37	54.73	54.99	55.80	39.56	386,107,203						
screamingmedia	tjx	+0.31%	$	open: 54.78	+0.17	60,315	$55.37	$54.73	$54.99	$55.80	$39.56		17.06	$20.77b	1.38%	0.19	3.23	
scroli	tjx	0.31%	tjx 55.16	54.78	0.17	3,200,736	55.37	54.73	54.99	55.80	39.56		17.37				3.18	
simple-stock-quotes	tjx	+0.31%	last trade: 55.16		change: 0.170								p/e ratio: 17.28					
smartmoney	tjx	(0.31%)	55.16	$54.78	0.17	3,569,155	$55.37	$54.73	$54.99	$55.80	$39.56			21,232,000	1.38%	$0.19		
stocknod	tjx	+0.3091%	55.16 usd	54.78	+0.1700	3,569,155	55.37	54.73	54.99	55.80	39.56	386,107,203						
stockpickr	tjx	0.31%	$55.16 0.17 | 0.31%	54.89	0.17	3.57m	55.37	54.73	54.99	55.80	39.56							
stocksmart	tjx	.0 %	$52.03	44.74	0	474,155	53.14	51.96										
stocktwits	tjx	0.31%	55.16		+0.17													
streetinsider-com	tjx	0.31%	55.16	$54.78	+0.17	3,569,155	$55.37	$54.73	$54.99	$55.80	$39.56		17.40				$3.17	
thecramerreport	tjx		54.99	55.06	+1.20	4191759	55.80	54.72										
thestree	tjx	0.31%	$55.16	54.89	0.17	3569043	55.37	54.73	54.99	-55.8	39.56	3.86107203e8		2.0768706449e10				
tickerspy	tjx	0.31%	$55.16	54.78	+0.17	3,569,155	55.37	54.73	54.99	55.80	39.56		17.1	21.2b	1.38%	$0.19		
tmx-quotemedia	tjx	0.31%	55.160	54.780	0.170	3,571,576	55.370	54.730	54.990	55.800	39.560	386,107,203	17.30	21,297,673,317	1.382	0.190 usd	3.17	
updown	tjx	0.31%	$55.16	$54.78	$0.17	3,509,236	$55.37	$54.73	$54.99	$55.80	$39.56	386.10b	17.01	$21.23b			3.23	
wallstreetsurvivor	tjx	0.31%	55.16	54.78	0.17	3,569,043	55.37	54.73		55.80	39.56		17.30	$21b	1.40%	0.57 -	3.30	
yahoo-finance	tjx	0.31%	55.16	54.78	0.17	3,569,155	55.37	54.73	54.99	55.80	39.56		17.33	21.30b	1.40%	0.76	3.18	
ycharts-com	tjx	+0.33%	55.16		+0.18					55.72	39.56		17.40	21.49b	1.50%		3.17	
zacks	tjx	(0.31%)	55.16		0.17	vol.  3,569,155	55.37	54.73		55.80	39.56		15.8	21.23 b	1.38	0.76	3.48	
advfn	epic	0.00	12.5		0.0													
barchart	epic	-0.08%	12.50	12.50	-0.01	193,800	12.50	12.49	12.51	12.72	6.36		27.80	$789.63 m			-0.11	
barrons	epic																	
bloomberg	epic																	
boston-com	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
bostonmerchant	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
business-insider	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
chron	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
cio-com	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865		802m				
cnn-money	epic																	
easystockalterts	epic	0.00%	12.50	14.95	+0.00	440669	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	-2.39 %	$16.72	$16.94	-0.41	250.80k	$17.05	$16.56	$17.13						%			
marketwatch	epic	-0.77%	rm2.57	open: 2.57	-0.02	10,000	rm2.57	rm2.57	rm2.59	rm2.72	rm1.81		7.94	rm439.01m			0.32	
minyanville	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
msn-money	epic		12.50						12.50	12.72	6.36		-96.15					
paidcontent	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
pc-quote	epic	0.00%	12.5	0	0.00	0	0	0	12.5	12.72	6.36	64,154,000	-96.15385	801,925,000				
personal-wealth-biz	epic					0												
predictwallstreet	epic	0.00%	12.50		0.00													
raymond-james	epic																	
renewable-energy-world	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
screamingmedia	epic	-0.77%	rm	open: 2.57	-0.02	10,000	rm2.57	rm2.57	rm2.59	rm2.72	rm1.81		7.94	rm439.01m			0.32	
scroli	epic	%	epic			0												
simple-stock-quotes	epic		last trade: 0.00		change: 0.000													
smartmoney	epic																	
stocknod	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
stockpickr	epic	-0.08%	$12.50 -0.01 | -0.08%	12.50	-0.01	193.86k	12.50	12.49	12.51	12.72	6.36							
stocksmart	epic	%	$12.5	10.37		23,917	12.5	12.49										
stocktwits	epic	-0.08%	12.50		-0.01													
streetinsider-com	epic	-0%	12.50	$14.95		440,669	$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	0.00	1.21	1.2	0.0	165381	1.23	1.19										
barchart	cytk	unch	1.21	1.21	unch	154,441	1.23	1.19	1.21	2.96	1.12		0.00	$80.96 m			-0.75	
barrons	cytk	0.00%	1.21	1.20	0.00	165,381	1.23	1.19				64.16 million		$86.66 million	cytk has not issued dividends in more than 1 year.			
bloomberg	cytk		1.210	1.200		165,381	1.230	1.190		2.96	1.12	72.216mil		87.381mil			-0.750	
boston-com	cytk	0.00%	1.210 usd	1.200	+0.00	164,981	1.230	1.190	1.210	2.960	1.120	72,216,100						
bostonmerchant	cytk	0.00%	1.210 usd	1.200	+0.00	164,981	1.230	1.190	1.210	2.960	1.120	72,216,100						
business-insider	cytk	0.00%	1.210 usd	1.200	+0.00	164,981	1.230	1.190	1.210	2.960	1.120	72,216,100						
chron	cytk	0.00%	1.210 usd	1.200	+0.00	164,981	1.230	1.190	1.210	2.960	1.120	72,216,100						
cio-com	cytk	0.00%	1.210 usd	1.200	+0.00	164,981	1.230	1.190	1.210	2.960	1.120	72,216,100		87m				
cnn-money	cytk	0.00%today&rsquo;s change	1.21data as of 4:00pm et	1.20	0.00	165,381	1.23	1.19	1.21				nm	$87.4m				
easystockalterts	cytk	0.00%	1.21	1.20	+0.00	164981	1.23	1.19	1.21	2.96	1.12						-0.76	
eresearch-fidelity-com	cytk	0.00%	1.2100	1.2000	0.0000	165,381	1.2300	1.1900	1.2100	2.9600	1.1200	72,216,000	nm	$87.38m				
finance-abc7-com	cytk	0.00%	1.210 usd	1.200	+0.00	164,981	1.230	1.190	1.210	2.960	1.120	72,216,100						
finance-abc7chicago-com	cytk	0.00%	1.210 usd	1.200	+0.00	164,981	1.230	1.190	1.210	2.960	1.120	72,216,100						
financial-content	cytk	0.00%	1.210 usd	1.200	+0.00	164,981	1.230	1.190	1.210	2.960	1.120	72,216,100						
finapps-forbes-com	cytk	0.0%	$1.21	1.20	0.00	165,381	1.23	1.19	1.21	2.96	1.12	72 mil		87 mil	0.0	0.00	-0.75	
finviz	cytk	0.00%	1.21			165,381			1.21	-59.12%	8.04%	72.22m		87.39m			-0.75	
fool	cytk	+0.83%	$1.21	$1.20	0.01	165,381	$1.23	$1.19	$1.21	$2.96	$1.12		0.00	$87.38m				
foxbusiness	cytk		$1.21		0.00	166,652			$1.21									
google-finance	cytk	(0.83%)	1.22	1.20	+0.01	165,381.00	1.23	1.19		2.96	1.12	72.22m		88.10m			-0.75	
howthemarketworks	cytk	0%	1.21	1.2	0	164,981	1.23	1.19	1.21									
hpcwire	cytk	0.00%	1.210 usd	1.200	+0.00	164,981	1.230	1.190	1.210	2.960	1.120	72,216,100						
insidestocks	cytk	unch%	1.21	1.21		166652	1.23	1.19										
investopedia	cytk		$1.21	1.20					1.21									
investorguide	cytk	0.00%	1.21	1.20	0.00		1.22			3.02	1.20			87.4m			-0.748	
marketintellisearch	cytk	0.0 %	$1.21	$1.20	0.00	164.60k	$1.23	$1.19	$1.21			72.22m	0.00	0.09b	0.0 %		-0.75	
marketwatch	cytk	+0.83%	$1.22	open: 1.20	+0.01	6,971	$1.23	$1.19	$1.21	$2.96	$1.12			$86.66m				
minyanville	cytk	0.00%	1.210 usd	1.200	+0.00	164,981	1.230	1.190	1.210	2.960	1.120	72,216,100						
msn-money	cytk		1.21	1.20		165,381	1.23	1.19	1.21	2.96	1.12	72.22 mil	-1.61	87.38 mil			-0.75	
nasdaq-com	cytk		$ 1.21	$ 1.20		165,381	$ 1.23	$ 1.19	$ 1.21	$ 2.96	$ 1.12	72,216,000		$ 87,381,360			$ -0.75	
optimum	cytk	-	1.21 ( 4:00 pm edt)	1.20	-	164,981	1.23	1.19	1.21	2.96	1.12	72.22m		87.4m			-0.76	
paidcontent	cytk	0.00%	1.210 usd	1.200	+0.00	164,981	1.230	1.190	1.210	2.960	1.120	72,216,100						
pc-quote	cytk	0.00%	1.21	1.2	0.00	166,652	1.23	1.19	1.21	2.96	1.12	72,280,000	-1.61333	87,459,000				
personal-wealth-biz	cytk	0.00%	1.21	1.20		166,652	1.23	1.19	1.21	3.02	1.20					0.00	-0.748	
predictwallstreet	cytk	0.00%	1.21		0.00	165,381												
raymond-james	cytk	0.00	1.21	1.20	0.00	165,381	1.23	1.19	1.21	2.96	1.12						-0.75	
renewable-energy-world	cytk	0.00%	1.210 usd	1.200	+0.00	164,981	1.230	1.190	1.210	2.960	1.120	72,216,100						
screamingmedia	cytk	+0.83%	$	open: 1.20	+0.01	6,971	$1.23	$1.19	$1.21	$2.96	$1.12			$86.66m				
scroli	cytk	%	cytk			0												
simple-stock-quotes	cytk	0.00%	last trade: 1.21		change: 0.000													
smartmoney	cytk	(0.00%)	1.21	$1.20	0.00	165,381	$1.23	$1.19	$1.21	$2.96	$1.12			87,400	0.00%	$0.00		
stocknod	cytk	0.00%	1.210 usd	1.200	+0.00	164,981	1.230	1.190	1.210	2.960	1.120	72,216,100						
stockpickr	cytk	0.00%	$1.21 0.00 | 0.00%	1.20	0.00	165.38k	1.23	1.19	1.21	2.96	1.12							
stocksmart	cytk	.0 %	$1.38	2.1	0	39,788	1.48	1.33										
stocktwits	cytk	0.00%	1.21		0.00													
streetinsider-com	cytk	-0%	1.21	$1.20		164,981	$1.23	$1.19	$1.21	$2.96	$1.12						$-0.76	
thecramerreport	cytk		1.21	1.20	0.00	165381	1.23	1.19										
thestree	cytk	0.0%	$1.21	1.2	0.0	165381	1.23	1.19	1.21	-2.96	1.12	7.22161e7		8.665932e7				
tickerspy	cytk	0.00%	$1.21	1.20	0.00	165,381	1.23	1.19	1.21	2.96	1.12		-1.6	80.9m	0.00%	$0.00		
tmx-quotemedia	cytk	0.00%	1.210	1.200	0.00	166,652	1.230	1.190	1.210	2.960	1.120	72,216,100		87,381,481			-0.76	
updown	cytk	0.00%	$1.21	$1.20	$0.00	165,381	$1.23	$1.19	$1.21	$2.96	$1.12	72.21b		$87m			-0.75	
wallstreetsurvivor	cytk	0.00%	1.21	1.20	0.00	164,981	1.23	1.19		2.96	1.12			$87m			-0.77	
yahoo-finance	cytk	0.00%	1.21	1.20	0.00	165,381	1.23	1.19	1.21	2.96	1.12			87.38m			-0.75	
ycharts-com	cytk	+0.83%	1.21		+0.01					2.96	1.12			80.96m	0.00%		-0.75	
zacks	cytk		1.21			vol.  165,381	1.23	1.19		2.96	1.12			87.38 m	0.00	0.00	-.74	
advfn	dakt	-0.90	11.02	10.91	-0.1	78563	11.03	10.75										
barchart	dakt	-0.90%	11.02	10.91	-0.10	88,070	11.03	10.75	11.12	17.12	6.87		32.50	$457.99 m	1%	$0.11	+0.34	
barrons	dakt	0.90%	11.02	10.91	-0.10	78,563	11.03	10.75				42.28 million		$460.87 million	1.00%	$0.11		
bloomberg	dakt	-0.899%	11.020	10.910	-0.100	78,563	11.030	10.750		17.30	6.94	41.660mil	32.412	459.088mil	5.535	0.110 regular cash	0.340	
boston-com	dakt	-0.8993%	11.02 usd	10.91	-0.1000	78,563	11.03	10.75	11.12	17.30	7.300	41,707,633						
bostonmerchant	dakt	-0.8993%	11.02 usd	10.91	-0.1000	78,563	11.03	10.75	11.12	17.30	7.300	41,707,633						
business-insider	dakt	-0.8993%	11.02 usd	10.91	-0.1000	78,563	11.03	10.75	11.12	17.30	7.300	41,707,633						
chron	dakt	-0.8993%	11.02 usd	10.91	-0.1000	78,563	11.03	10.75	11.12	17.30	7.300	41,707,633						
cio-com	dakt	-0.90%	11.02 usd	10.91	-0.1000	78,563	11.03	10.75	11.12	17.30	7.300	41,707,633	32.41	460m	1	0.11		
cnn-money	dakt	-0.90%	11.02	10.91	-0.10	78,563	11.03	10.75	11.12				32.4	$459.6m	1.00%			
easystockalterts	dakt	-0.92%	11.02	10.91	-0.10	78563	11.03	10.75	11.12	17.30	7.30		32.41				0.34	
eresearch-fidelity-com	dakt	-0.90%	11.0200	10.9100	-0.1000	78,563	11.0300	10.7500	11.1200	17.3000	7.3000	41,708,000	32.71	$463.79m	0.99%	$0.110000		
finance-abc7-com	dakt	-0.8993%	11.02 usd	10.91	-0.1000	78,563	11.03	10.75	11.12	17.30	7.300	41,707,633						
finance-abc7chicago-com	dakt	-0.8993%	11.02 usd	10.91	-0.1000	78,563	11.03	10.75	11.12	17.30	7.300	41,707,633						
financial-content	dakt	-0.8993%	11.02 usd	10.91	-0.1000	78,563	11.03	10.75	11.12	17.30	7.300	41,707,633						
finapps-forbes-com	dakt	-0.9%	$11.02	10.91	-0.10	78,563	11.03	10.75	11.12	17.30	7.30	42 mil	32.4	460 mil	1.0	0.11	0.34	
finviz	dakt	-0.90%	11.02			78,563			11.12	-35.61%	52.54%	41.71m	32.41	459.64m		0.11	0.34	
fool	dakt	-0.90%	$11.02	$10.91	-0.10	78,563	$11.03	$10.75	$11.12	$17.30	$7.30		33.00	$459.09m	1.20%	0.11		
foxbusiness	dakt		$11.02		-0.10	78,563			$11.12									
google-finance	dakt	(-0.90%)	11.02	10.91	-0.10	78,563.00	11.03	10.75		17.30	7.30	41.71m	32.36	459.62m	1.00	0.11	0.34	
howthemarketworks	dakt	-0.899%	11.02	10.91	-0.1	75,492	11.03	10.75	11.12									
hpcwire	dakt	-0.8993%	11.02 usd	10.91	-0.1000	78,563	11.03	10.75	11.12	17.30	7.300	41,707,633						
insidestocks	dakt	-0.90%	11.02	10.91	-0.10	78563	11.03	10.75					price earnings ratio: 32.41					
investopedia	dakt	-0.90 %	$11.02	10.91	-0.10				11.12									
investorguide	dakt	-0.90%	11.02	10.91	-0.10		11.03	10.75		17.30	7.30		32.71	459.1m			0.34	
marketintellisearch	dakt	-0.9 %	$11.02	$10.91	-0.10	72.20k	$11.02	$10.91	$11.12			41.71m	32.71	0.46b	0.99 %		0.34	
marketwatch	dakt	-0.90%	$11.02	open: 10.91	-0.10	3,171	$11.03	$10.75	$11.12	$17.30	$7.30		72.88	$460.87m	1.00%	0.11	0.15	
minyanville	dakt	-0.8993%	11.02 usd	10.91	-0.1000	78,563	11.03	10.75	11.12	17.30	7.300	41,707,633						
msn-money	dakt	-0.90%	11.02	10.91	-0.10	78,563	11.03	10.75	11.12	17.30	7.30	41.71 mil	32.41	463.79 mil	0.99%	0.11	0.34	
nasdaq-com	dakt	0.9%	$ 11.02	$ 10.91	0.10	78,563	$ 11.03	$ 10.75	$ 11.12	$ 17.30	$ 7.30	41,560,000	32.41	$ 457,991,200	0.99 %	$0.110000	$ 0.34	
optimum	dakt	-0.90%	11.02 ( 4:30 pm edt)	10.91	-0.10	78,563	11.03	10.75	11.12	17.30	7.30	41.71m	32.4	459.6m	1.00	0.11	0.34	
paidcontent	dakt	-0.8993%	11.02 usd	10.91	-0.1000	78,563	11.03	10.75	11.12	17.30	7.300	41,707,633						
pc-quote	dakt	-0.90%	11.02	10.91	-0.10	78,563	11.03	10.75	11.12	17.30	7.30	42,086,479	32.70588	463,793,000		0.11		
personal-wealth-biz	dakt	-0.90%	11.02	10.91	-0.10	78,563	11.03	10.75	11.12	17.30	7.30		32.71		0.99	0.11	0.34	
predictwallstreet	dakt	-0.90%	11.02		-0.10	78,563												
raymond-james	dakt	-0.90	11.02	10.91	-0.10	78,563	11.03	10.75	11.02	17.30	7.30		32.41				0.34	
renewable-energy-world	dakt	-0.8993%	11.02 usd	10.91	-0.1000	78,563	11.03	10.75	11.12	17.30	7.300	41,707,633						
screamingmedia	dakt	-0.90%	$	open: 10.91	-0.10	3,171	$11.03	$10.75	$11.12	$17.30	$7.30		72.88	$460.87m	1.00%	0.11	0.15	
scroli	dakt	%	dakt			0												
simple-stock-quotes	dakt	-0.90%	last trade: 11.02		change: -0.100								p/e ratio: 32.71					
smartmoney	dakt	(-0.90%)	11.02	$10.91	-0.10	78,563	$11.03	$10.75	$11.12	$17.30	$7.30			463,800	0.99%	$0.11		
stocknod	dakt	-0.8993%	11.02 usd	10.91	-0.1000	78,563	11.03	10.75	11.12	17.30	7.300	41,707,633						
stockpickr	dakt	-0.90%	$11.02 -0.10 | -0.90%	10.91	-0.10	78.56k	11.03	10.75	11.12	17.30	7.30							
stocksmart	dakt	.0 %	$11.73	15.95	0	96,909	12.21	11.315										
stocktwits	dakt	-0.90%	11.02		-0.10													
streetinsider-com	dakt	0.9%	11.02	$10.91	-0.1	78,563	$11.03	$10.75	$11.12	$17.30	$7.30		32.41				$0.34	
thecramerreport	dakt		11.02	10.91	-0.10	78563	11.03	10.75										
thestree	dakt	-0.9%	$11.02	10.91	-0.1	78563	11.03	10.75	11.12	-17.3	7.3	4.1659533e7		4.60869345e8				
tickerspy	dakt	-0.90%	$11.02	10.91	-0.10	78,563	11.03	10.75	11.12	17.30	7.30		32.7	462.4m	0.99%	$0.11		
tmx-quotemedia	dakt	-0.90%	11.020	10.910	-0.100	78,563	11.030	10.750	11.120	17.300	7.300	41,659,533	32.70	459,088,054	0.998	0.110 usd	0.34	
updown	dakt	-0.90%	$11.02	$10.91	-$0.10	72,992	$11.03	$10.75	$11.12	$17.30	$7.30	41.56b	32.71	$463m			0.34	
wallstreetsurvivor	dakt	-0.90%	11.02	10.91	-0.10	75,492	11.03	10.75		17.30	7.30		32.70	$464m	1.00%	0.60 -	0.34	
yahoo-finance	dakt	0.90%	11.02	10.91	0.10	78,563	11.03	10.75	11.12	17.30	7.30		32.41	459.08m	1.00%	0.11	0.34	
ycharts-com	dakt	-0.81%	11.02		-0.09					17.30	7.30		32.41	457.99m	1.01%		0.34	
zacks	dakt	(-0.90%)	11.02		-0.10	vol.  78,563	11.03	10.75		17.30	7.30		32.71	463.79 m	0.99	0.11	.34	
advfn	apd	-0.79	97.02	96.7	-0.77	803849	97.4	96.2145										
barchart	apd	-0.79%	97.02	96.70	-0.77	803,849	97.40	96.21	97.79	98.01	66.93		17.96	$20.85 b	2.4%	$2.32	+5.04	
barrons	apd	0.79%	97.02	96.70	-0.77	802,802	97.40	96.214				217.10 million		$20.51 billion	2.39%	$0.58		
bloomberg	apd	-0.787%	97.020	96.700	-0.770	803,849	97.400	96.214		98.00	67.84	211.897mil	17.835	20,558.210mil	2.206	0.580 regular cash	5.440	
boston-com	apd	-0.7874%	97.02 usd	96.70	-0.7700	803,849	97.40	96.21	97.79	98.00	65.09	211,896,649						
bostonmerchant	apd	-0.7874%	97.02 usd	96.70	-0.7700	803,849	97.40	96.21	97.79	98.00	65.09	211,896,649						
business-insider	apd	-0.7874%	97.02 usd	96.70	-0.7700	803,849	97.40	96.21	97.79	98.00	65.09	211,896,649						
chron	apd	-0.7874%	97.02 usd	96.70	-0.7700	803,849	97.40	96.21	97.79	98.00	65.09	211,896,649						
cio-com	apd	-0.79%	97.02 usd	96.70	-0.7700	803,849	97.40	96.21	97.79	98.00	65.09	211,896,649	19.25	21b	2.4	2.32		
cnn-money	apd	-0.79%	97.02	96.70	-0.77	788,281	97.40	96.21	97.79				19.3	$20.6b	2.39%			
easystockalterts	apd	-0.80%	97.02	96.70	-0.77	803849	97.40	96.21	97.79	98.01	65.63		19.25				5.04	
eresearch-fidelity-com	apd	-0.79%	97.0200	96.7000	-0.7700	803,849	97.4000	96.2145	97.7900	98.0050	67.8400	211,897,000	19.40	$20.72b	2.37%	$0.580000		
finance-abc7-com	apd	-0.7874%	97.02 usd	96.70	-0.7700	803,849	97.40	96.21	97.79	98.00	65.09	211,896,649						
finance-abc7chicago-com	apd	-0.7874%	97.02 usd	96.70	-0.7700	803,849	97.40	96.21	97.79	98.00	65.09	211,896,649						
financial-content	apd	-0.7874%	97.02 usd	96.70	-0.7700	803,849	97.40	96.21	97.79	98.00	65.09	211,896,649						
finapps-forbes-com	apd	-0.8%	$97.02	96.70	-0.77	803,849	97.40	96.21	97.79	98.00	67.84	212 mil	19.2	21 bil	2.4	2.32	5.04	
finviz	apd	-0.79%	97.02			803,849			97.79	-1.00%	46.46%	211.90m	19.44	20.72b		2.32	5.03	
fool	apd	-0.79%	$97.02	$96.70	-0.77	803,849	$97.40	$96.21	$97.79	$98.00	$67.84		19.10	$20.56b	2.40%	2.32		
foxbusiness	apd		$97.02		-0.77	803,849			$97.79									
google-finance	apd	(-0.79%)	97.02	96.70	-0.77	803,849.00	97.40	96.21		98.00	67.84	211.90m	19.27	20.56b	2.39	0.58	5.03	
howthemarketworks	apd	-0.787%	97.02	96.7	-0.77	802,802	97.4	96.2145	97.79									
hpcwire	apd	-0.7874%	97.02 usd	96.70	-0.7700	803,849	97.40	96.21	97.79	98.00	65.09	211,896,649						
insidestocks	apd	-0.79%	97.02	96.70	-0.77	802802	97.40	96.21					price earnings ratio: 18.00					
investopedia	apd	-0.79 %	$97.02	96.70	-0.77				97.79									
investorguide	apd	-0.79%	97.02	96.70	-0.77		97.40	96.2145		98.00	67.84		19.40	20.558b			5.041	
marketintellisearch	apd	-0.79 %	$97.02	$96.70	-0.77	727.00k	$97.40	$96.21	$97.79			211.90m	19.44	20.72b	2.37 %		5.03	
marketwatch	apd	-0.79%	$97.02	open: 96.70	-0.77	9,147	$97.40	$96.21	$97.79	$98.01	$68.54		19.33	$20.51b	2.39%	0.58	5.02	
minyanville	apd	-0.7874%	97.02 usd	96.70	-0.7700	803,849	97.40	96.21	97.79	98.00	65.09	211,896,649						
msn-money	apd	-0.79%	97.02	96.70	-0.77	803,849	97.40	96.21	97.79	98.01	67.84	211.90 mil	19.25	20.72 bil	2.37%	2.32	5.03	
nasdaq-com	apd	0.79%	$ 97.02		0.77	803,849	$ 97.40	$ 96.2145	$ 97.79	$ 98.005	$ 67.84	211,897,000	19.25	$ 20,558,246,940	2.37 %	$2.320000	$ 5.04	
optimum	apd	-0.79%	97.02 ( 4:15 pm edt)	96.70	-0.77	803,849	97.40	96.21	97.79	98.00	65.63	211.90m	19.3	20.6b	2.39	2.32	5.04	
paidcontent	apd	-0.7874%	97.02 usd	96.70	-0.7700	803,849	97.40	96.21	97.79	98.00	65.09	211,896,649						
pc-quote	apd	-0.79%	97.02	96.7	-0.77	803,849	97.4	96.2145	97.79	98.01	67.84	213,578,726	19.40278	20,721,408,000		0.58		
personal-wealth-biz	apd	-0.79%	97.02	96.70	-0.77	803,849	97.40	96.2145	97.79	98.00	67.84		19.40		2.19	2.14	5.041	
predictwallstreet	apd	-0.79%	97.02		-0.77	803,849												
raymond-james	apd	-0.79	97.02	96.70	-0.77	803,849	97.40	96.21	97.02	98.01	67.84		18.84				5.15	
renewable-energy-world	apd	-0.7874%	97.02 usd	96.70	-0.7700	803,849	97.40	96.21	97.79	98.00	65.09	211,896,649						
screamingmedia	apd	-0.79%	$	open: 96.70	-0.77	9,147	$97.40	$96.21	$97.79	$98.01	$68.54		19.33	$20.51b	2.39%	0.58	5.02	
scroli	apd	-0.79%	apd 97.02	96.70	-0.77	638,743	97.40	96.21	97.79	98.00	67.84		19.27				5.03	
simple-stock-quotes	apd	-0.79%	last trade: 97.02		change: -0.770								p/e ratio: 19.4					
smartmoney	apd	(-0.79%)	97.02	$96.70	-0.77	803,849	$97.40	$96.21	$97.79	$98.00	$67.84			20,721,400	2.37%	$0.58		
stocknod	apd	-0.7874%	97.02 usd	96.70	-0.7700	803,849	97.40	96.21	97.79	98.00	65.09	211,896,649						
stockpickr	apd	-0.79%	$97.02 -0.77 | -0.79%	96.70	-0.77	803.85k	97.40	96.21	97.79	98.01	67.84							
stocksmart	apd	.0 %	$92.1	90.7	0	114,116	95.06	91.975										
stocktwits	apd	-0.79%	97.02		-0.77													
streetinsider-com	apd	0.79%	97.02	$96.70	-0.77	803,849	$97.40	$96.21	$97.79	$98.01	$65.63		19.25				$5.04	
thecramerreport	apd		97.02	96.70	-0.77	803849	97.40	96.2145										
thestree	apd	-0.79%	$97.02	96.7	-0.77	803849	97.4	96.21	97.79	-98.01	67.84	2.11896649e8		2.0511595623e10				
tickerspy	apd	-0.79%	$97.02	96.70	-0.77	803,849	97.40	96.21	97.79	98.00	67.84		19.4	20.7b	2.37%	$0.58		
tmx-quotemedia	apd	-0.79%	97.020	96.700	-0.770	803,849	97.400	96.215	97.790	98.005	67.840	211,896,649	19.40	20,558,212,886	2.372	0.580 usd	5.04	
updown	apd	-0.79%	$97.02	$96.70	-$0.77	786,912	$97.40	$96.21	$97.79	$98.00	$67.84	211.89b	18.99	$20.72b			5.15	
wallstreetsurvivor	apd	-0.79%	97.02	96.70	-0.77	802,802	97.40	96.21		98.01	72.81		19.40	$21b	2.40%	1.92 -	4.74	
yahoo-finance	apd	0.79%	97.02	96.70	0.77	803,849	97.40	96.21	97.79	97.40	64.13		19.25	20.56b	2.40%	2.32	5.04	
ycharts-com	apd	-0.79%	97.02		-0.77					97.98	65.63		19.25	20.85b	2.42%		5.04	
zacks	apd	(-0.79%)	97.02		-0.77	vol.  803,849	97.40	96.21		98.01	65.63		18.14	20.72 b	2.37	2.32	5.39	
advfn	dei	-0.87	20.51	20.47	-0.18	1770046	20.57	20.375										
barchart	dei	-0.87%	20.51	20.47	-0.18	1,770,046	20.57	20.37	20.69	21.07	13.68		15.22	$2.55 b	2.53%	$0.52	-0.14	
barrons	dei	0.87%	20.51	20.47	-0.18	1.763m	20.57	20.375				122.71 million		$2.56 billion	2.54%	$0.13		
bloomberg	dei	-0.870%	20.510	20.470	-0.180	1,770,046	20.570	20.375		21.08	13.84	124.420mil		2,551.862mil	2.097	0.130 regular cash	-0.140	
boston-com	dei	-0.8700%	20.51 usd	20.47	-0.1800	1,770,046	20.57	20.38	20.69	20.98	13.10	124,420,383						
bostonmerchant	dei	-0.8700%	20.51 usd	20.47	-0.1800	1,770,046	20.57	20.38	20.69	20.98	13.10	124,420,383						
business-insider	dei	-0.8700%	20.51 usd	20.47	-0.1800	1,770,046	20.57	20.38	20.69	20.98	13.10	124,420,383						
chron	dei	-0.8700%	20.51 usd	20.47	-0.1800	1,770,046	20.57	20.38	20.69	20.98	13.10	124,420,383						
cio-com	dei	-0.87%	20.51 usd	20.47	-0.1800	1,770,046	20.57	20.38	20.69	20.98	13.10	124,420,383		3b	2.6	0.52		
cnn-money	dei	-0.87%	20.51	20.47	-0.18	1,770,046	20.57	20.38	20.69				nm	$2.6b	2.54%			
easystockalterts	dei	-0.88%	20.51	20.47	-0.18	1770046	20.57	20.38	20.69	21.08	13.22						-0.15	
eresearch-fidelity-com	dei	-0.87%	20.5100	20.4700	-0.1800	1,770,046	20.5700	20.3750	20.6900	21.0750	13.8400	124,420,000	nm	$2.57b	2.08%	$0.130000		
finance-abc7-com	dei	-0.8700%	20.51 usd	20.47	-0.1800	1,770,046	20.57	20.38	20.69	20.98	13.10	124,420,383						
finance-abc7chicago-com	dei	-0.8700%	20.51 usd	20.47	-0.1800	1,770,046	20.57	20.38	20.69	20.98	13.10	124,420,383						
financial-content	dei	-0.8700%	20.51 usd	20.47	-0.1800	1,770,046	20.57	20.38	20.69	20.98	13.10	124,420,383						
finapps-forbes-com	dei	-0.9%	$20.51	20.47	-0.18	1,770,046	20.57	20.38	20.69	21.07	13.84	124 mil		3 bil	2.5	0.52	-0.14	
finviz	dei	-0.87%	20.51			1,770,046			20.69	-2.05%	51.70%	124.42m		2.55b		0.52	-0.15	
fool	dei	-0.87%	$20.51	$20.47	-0.18	1,770,046	$20.57	$20.38	$20.69	$21.08	$13.84		0.00	$2.55b	2.80%	0.52		
foxbusiness	dei		$20.51		-0.18	1,770,046			$20.69									
google-finance	dei	(-0.87%)	20.51	20.47	-0.18	1.77m	20.57	20.38		21.08	13.84	124.42m		2.55b	2.54	0.13	-0.15	
howthemarketworks	dei	-0.87%	20.51	20.47	-0.18	1,770,046	20.57	20.375	20.69									
hpcwire	dei	-0.8700%	20.51 usd	20.47	-0.1800	1,770,046	20.57	20.38	20.69	20.98	13.10	124,420,383						
insidestocks	dei	-0.87%	20.51	20.47	-0.18	1763356	20.57	20.37					price earnings ratio: 14.24					
investopedia	dei	-0.87 %	$20.51	20.47	-0.18				20.69									
investorguide	dei	-0.87%	20.51	20.47	-0.18		20.57	20.375		21.08	13.84			2.552b			-0.153	
marketintellisearch	dei	-0.87 %	$20.51	$20.47	-0.18	1706.00k	$20.57	$20.38	$20.69			124.42m	0.00	2.57b	2.51 %		-0.15	
marketwatch	dei	-0.87%	$20.51	open: 20.47	-0.18	76,382	$20.57	$20.38	$20.69	$21.08	$13.84			$2.56b	2.54%	0.13		
minyanville	dei	-0.8700%	20.51 usd	20.47	-0.1800	1,770,046	20.57	20.38	20.69	20.98	13.10	124,420,383						
msn-money	dei	-0.87%	20.51	20.47	-0.18	1.77 mil	20.57	20.38	20.69	21.08	13.84	124.42 mil	-136.73	2.57 bil	2.51%	0.52	-0.15	
nasdaq-com	dei	0.87%	$ 20.51		0.18	1,770,046	$ 20.57	$ 20.375	$ 20.69	$ 21.075	$ 13.84	124,420,000		$ 2,551,854,200	2.51 %	$0.520000	$ -0.14	
optimum	dei	-0.87%	20.51 ( 4:15 pm edt)	20.47	-0.18	1,770,046	20.57	20.38	20.69	21.07	13.22	124.42m		2.6b	1.95	0.40	-0.15	
paidcontent	dei	-0.8700%	20.51 usd	20.47	-0.1800	1,770,046	20.57	20.38	20.69	20.98	13.10	124,420,383						
pc-quote	dei	-0.87%	20.51	20.47	-0.18	1,770,046	20.57	20.375	20.69	21.08	13.84	125,511,936	-137.93333	2,574,250,000		0.13		
personal-wealth-biz	dei	-0.87%	20.51	20.47	-0.18	1,770,046	20.57	20.375	20.69	21.08	13.84				2.08	0.43	-0.153	
predictwallstreet	dei	-0.87%	20.51		-0.18	1,770,046												
raymond-james	dei	-0.87	20.51	20.47	-0.18	1,770,046	20.57	20.38	20.51	21.08	13.84						-0.14	
renewable-energy-world	dei	-0.8700%	20.51 usd	20.47	-0.1800	1,770,046	20.57	20.38	20.69	20.98	13.10	124,420,383						
screamingmedia	dei	-0.87%	$	open: 20.47	-0.18	76,382	$20.57	$20.38	$20.69	$21.08	$13.84			$2.56b	2.54%	0.13		
scroli	dei	%	dei			0												
simple-stock-quotes	dei	-0.87%	last trade: 20.51		change: -0.180													
smartmoney	dei	(-0.87%)	20.51	$20.47	-0.18	1,770,046	$20.57	$20.38	$20.69	$21.08	$13.84			2,574,300	2.51%	$0.13		
stocknod	dei	-0.8700%	20.51 usd	20.47	-0.1800	1,770,046	20.57	20.38	20.69	20.98	13.10	124,420,383						
stockpickr	dei	-0.87%	$20.51 -0.18 | -0.87%	20.42	-0.18	1.77m	20.57	20.38	20.69	21.08	13.84							
stocksmart	dei	.0 %	$20.475	16.82	0	115,363	21.01	20.45										
stocktwits	dei	-0.85%	20.52		-0.17													
streetinsider-com	dei	0.87%	20.51	$20.47	-0.18	1,770,046	$20.57	$20.38	$20.69	$21.08	$13.22						$-0.15	
thecramerreport	dei		20.51	20.47	-0.18	1770046	20.57	20.375										
thestree	dei	-0.87%	$20.51	20.42	-0.18	1770046	20.57	20.38	20.69	-21.08	13.84	1.24420383e8		2.556838871e9				
tickerspy	dei	-0.87%	$20.51	20.47	-0.18	1,770,046	20.57	20.38	20.69	21.07	13.84		-137.9	2.5b	2.51%	$0.13		
tmx-quotemedia	dei	-0.87%	20.510	20.470	-0.180	1,770,046	20.570	20.375	20.690	21.075	13.840	124,420,383		2,551,862,055	2.513	0.130 usd	-0.15	
updown	dei	-0.87%	$20.51	$20.47	-$0.18	1,693,664	$20.57	$20.38	$20.69	$21.08	$13.84	124.42b		$2.57b			-0.15	
wallstreetsurvivor	dei	-0.87%	20.51	20.47	-0.18	1,770,046	20.57	20.38		21.08	15.27			$3b	2.50%	0.40 -	-0.22	
yahoo-finance	dei	0.87%	20.51	20.47	0.18	1,770,046	20.57	20.38	20.69	21.08	13.84			2.55b	2.50%	0.52	-0.15	
ycharts-com	dei	-0.85%	20.52		-0.17					21.07	13.22			2.55b	2.52%		-0.15	
zacks	dei	(-0.87%)	20.51		-0.18	vol.  1,770,046	20.57	20.38		21.08	13.22		15.33	2.57 b	2.51	0.52	1.35	
advfn	mil	0.00	106.95		0.0													
barrons	mil																	
bloomberg	mil																	
boston-com	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
bostonmerchant	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
business-insider	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
chron	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
cio-com	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500							
cnn-money	mil																	
easystockalterts	mil	0.00%	106.95	8.66	+0.00	1817332	106.95	106.95	106.95	152.68	26.73		33.53				3.19	
finance-abc7-com	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
finance-abc7chicago-com	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
financial-content	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
fool	mil																	
foxbusiness	mil		$106.95		+0.00	1,728,103			$106.95									
google-finance	mil																	
howthemarketworks	mil																	
hpcwire	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
insidestocks	mil			symbol			exchange											
investorguide	mil		0.00															
marketintellisearch	mil	-1.47 %	$10.02	$9.98	-0.15	71.00k	$10.03	$9.78	$10.17						%			
marketwatch	mil	-0.18%	z?5.48	open: 5.45	-0.01	4.28m	z?5.56	z?5.40	z?5.49	z?6.08	z?4.32		18.51	z?6.56b	1.82%	0.10	0.30	
minyanville	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
msn-money	mil																	
paidcontent	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
pc-quote	mil	0.00%				0						0		0				
personal-wealth-biz	mil					0												
raymond-james	mil																	
renewable-energy-world	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
screamingmedia	mil	-0.18%	z?	open: 5.45	-0.01	4.28m	z?5.56	z?5.40	z?5.49	z?6.08	z?4.32		18.51	z?6.56b	1.82%	0.10	0.30	
scroli	mil	%	mil			0												
simple-stock-quotes	mil		last trade: 0.00		change: 0.000													
smartmoney	mil																	
stocknod	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
stockpickr	mil	0.00%	$106.95 0.00 | 0.00%	106.97	0.00	1.73m	106.98	106.95	106.95	106.99	26.73							
stocksmart	mil	%	$106.95	106.96		1,218,200	106.98	106.95										
stocktwits	mil	0.06%	107.01		+0.06													
streetinsider-com	mil	-0%	106.95	$8.66		1,817,332	$106.95	$106.95	$106.95	$152.68	$26.73		33.53				$3.19	
thecramerreport	mil		0.00															
thestree	mil	0.0%	$106.95	106.97	0.0	1728103	106.98	106.95	106.95	-106.99	26.73	5.6234916e7		6.014324266e9				
tickerspy	mil	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	106.99	26.73		33.5		0.00%	$0.00		
tmx-quotemedia	mil	0.00%	106.950		0.00	0			106.950	106.990	106.900	56,234,916	33.40	6,014,324,266			3.19	
wallstreetsurvivor	mil	-			-		- -											
ycharts-com	mil																	
zacks	mil					vol.  0												
advfn	logm	-0.91	39.02	38.79	-0.36	216809	39.17	38.46										
barchart	logm	-0.91%	39.02	38.79	-0.36	216,809	39.17	38.46	39.38	49.50	25.06		61.37	$933.75 m			+0.74	
barrons	logm	0.91%	39.02	38.79	-0.36	216,809	39.17	38.46				24.84 million		$915.18 million	logm has not issued dividends in more than 1 year.			
bloomberg	logm	-0.914%	39.020	38.790	-0.360	216,809	39.170	38.460		49.50	25.06	24.052mil	62.936	938.509mil			0.620	
boston-com	logm	-0.9142%	39.02 usd	38.79	-0.3600	216,809	39.17	38.46	39.38	49.50	25.06	24,052,007						
bostonmerchant	logm	-0.9142%	39.02 usd	38.79	-0.3600	216,809	39.17	38.46	39.38	49.50	25.06	24,052,007						
business-insider	logm	-0.9142%	39.02 usd	38.79	-0.3600	216,809	39.17	38.46	39.38	49.50	25.06	24,052,007						
chron	logm	-0.9142%	39.02 usd	38.79	-0.3600	216,809	39.17	38.46	39.38	49.50	25.06	24,052,007						
cio-com	logm	-0.91%	39.02 usd	38.79	-0.3600	216,809	39.17	38.46	39.38	49.50	25.06	24,052,007	52.73	939m				
cnn-money	logm	-0.91%	39.02	38.79	-0.36	216,809	39.17	38.46	39.38				52.7	$938.5m				
easystockalterts	logm	-0.93%	39.02	38.79	-0.36	216809	39.17	38.46	39.38	49.50	25.06		52.73				0.74	
eresearch-fidelity-com	logm	-0.91%	39.0200	38.7900	-0.3600	216,809	39.1700	38.4600	39.3800	49.5000	25.0600	24,052,000	53.22	$947.17m				
finance-abc7-com	logm	-0.9142%	39.02 usd	38.79	-0.3600	216,809	39.17	38.46	39.38	49.50	25.06	24,052,007						
finance-abc7chicago-com	logm	-0.9142%	39.02 usd	38.79	-0.3600	216,809	39.17	38.46	39.38	49.50	25.06	24,052,007						
financial-content	logm	-0.9142%	39.02 usd	38.79	-0.3600	216,809	39.17	38.46	39.38	49.50	25.06	24,052,007						
finapps-forbes-com	logm	-0.9%	$39.02	38.79	-0.36	216,809	39.17	38.46	39.38	49.50	25.06	24 mil	52.7	939 mil	0.0	0.00	0.74	
finviz	logm	-0.91%	39.02			216,809			39.38	-21.17%	55.71%	24.05m	52.73	938.43m			0.74	
fool	logm	-0.91%	$39.02	$38.79	-0.36	216,809	$39.17	$38.46	$39.38	$49.50	$25.06		51.10	$938.51m				
foxbusiness	logm		$39.02		-0.36	216,809			$39.38									
google-finance	logm	(-0.91%)	39.02	38.79	-0.36	216,809.00	39.17	38.46		49.50	25.06	24.05m	52.93	938.51m			0.74	
howthemarketworks	logm	-0.914%	39.02	38.79	-0.36	215,096	39.17	38.46	39.38									
hpcwire	logm	-0.9142%	39.02 usd	38.79	-0.3600	216,809	39.17	38.46	39.38	49.50	25.06	24,052,007						
insidestocks	logm	-0.91%	39.02	38.79	-0.36	216809	39.17	38.46					price earnings ratio: 45.91					
investopedia	logm	-0.91 %	$39.02	38.79	-0.36				39.38									
investorguide	logm	-0.91%	39.02	38.79	-0.36		39.17	38.46		49.50	24.82		53.00	938.5m			0.743	
marketintellisearch	logm	-0.91 %	$39.02	$38.79	-0.36	190.70k	$39.17	$38.79	$39.38			24.05m	53.22	0.95b	0.0 %		0.74	
marketwatch	logm	-0.91%	$39.01	open: 38.79	-0.36	23,713	$39.17	$38.46	$39.38	$49.50	$25.06		51.03	$915.18m			0.76	
minyanville	logm	-0.9142%	39.02 usd	38.79	-0.3600	216,809	39.17	38.46	39.38	49.50	25.06	24,052,007						
msn-money	logm	-0.91%	39.02	38.79	-0.36	216,809	39.17	38.46	39.38	49.50	25.06	24.05 mil	-15.12	947.17 mil			0.74	
nasdaq-com	logm	0.91%	$ 39.02	$ 38.79	0.36	216,809	$ 39.17	$ 38.46	$ 39.38	$ 49.50	$ 25.06	24,052,000	52.73	$ 938,509,040			$ 0.74	
optimum	logm	-0.91%	39.02 ( 4:30 pm edt)	38.79	-0.36	216,809	39.17	38.46	39.38	49.50	25.06	24.05m	52.7	938.5m			0.74	
paidcontent	logm	-0.9142%	39.02 usd	38.79	-0.3600	216,809	39.17	38.46	39.38	49.50	25.06	24,052,007						
pc-quote	logm	-0.91%	39.02	38.79	-0.36	216,809	39.17	38.46	39.38	49.50	25.06	24,273,906	-15.26357	947,168,000				
personal-wealth-biz	logm	-0.91%	39.02	38.79	-0.36	216,809	39.17	38.46	39.38	49.50	24.82		53.00			0.00	0.743	
predictwallstreet	logm	-0.91%	39.02		-0.36	216,809												
raymond-james	logm	-0.91	39.02	38.79	-0.36	216,809	39.17	38.46	39.02	49.50	25.06		49.39				0.79	
renewable-energy-world	logm	-0.9142%	39.02 usd	38.79	-0.3600	216,809	39.17	38.46	39.38	49.50	25.06	24,052,007						
screamingmedia	logm	-0.91%	$	open: 38.79	-0.36	23,713	$39.17	$38.46	$39.38	$49.50	$25.06		51.03	$915.18m			0.76	
scroli	logm	%	logm			0												
simple-stock-quotes	logm	-0.91%	last trade: 39.02		change: -0.360								p/e ratio: 53.0					
smartmoney	logm	(-0.91%)	39.02	$38.79	-0.36	216,809	$39.17	$38.46	$39.38	$49.50	$25.06			947,900	0.00%	$0.00		
stocknod	logm	-0.9142%	39.02 usd	38.79	-0.3600	216,809	39.17	38.46	39.38	49.50	25.06	24,052,007						
stockpickr	logm	-0.91%	$39.02 -0.36 | -0.91%	38.79	-0.36	216.81k	39.17	38.46	39.38	49.50	25.06							
stocksmart	logm	.0 %	$42.53	45.23	0	31,489	44.01	42.49										
stocktwits	logm	-0.91%	39.02		-0.36													
streetinsider-com	logm	0.91%	39.02	$38.79	-0.36	216,809	$39.17	$38.46	$39.38	$49.50	$25.06		52.73				$0.74	
thecramerreport	logm		39.02	38.79	-0.36	216809	39.17	38.46										
thestree	logm	-0.91%	$39.02	38.79	-0.36	216809	39.17	38.46	39.38	-49.5	25.06	2.4052007e7		9.15178866e8				
tickerspy	logm	-0.91%	$39.02	38.79	-0.36	216,809	39.17	38.46	39.38	49.50	25.06		-15.3	946.6m	0.00%	$0.00		
tmx-quotemedia	logm	-0.91%	39.020	38.790	-0.360	216,809	39.170	38.460	39.380	49.500	25.060	24,052,007	53.30	938,509,313			0.74	
updown	logm	-0.91%	$39.02	$38.79	-$0.36	191,886	$39.17	$38.46	$39.38	$49.50	$25.06	24.05b	50.72	$948m			0.78	
wallstreetsurvivor	logm	-0.91%	39.02	38.79	-0.36	215,096	39.17	38.46		49.50	25.06		53.30	$948m			0.85	
yahoo-finance	logm	0.91%	39.02	38.79	0.36	216,809	39.17	38.46	39.38	49.50	25.06		52.52	938.51m			0.74	
ycharts-com	logm	-0.69%	39.02		-0.27					49.50	25.06		52.73	933.75m	0.00%		0.74	
zacks	logm	(-0.91%)	39.02		-0.36	vol.  216,809	39.17	38.46		49.50	25.06		63.52	947.17 m	0.00	0.00	.62	
advfn	umbf	0.11	45.2	44.52	0.05	255747	45.81	44.52										
barchart	umbf	+0.11%	45.20	44.52	+0.05	255,747	45.81	44.52	45.15	45.81	31.14		18.52	$1.83 b	1.78%	$0.78	+2.37	
barrons	umbf	0.11%	45.20	44.52	+0.05	255,747	45.81	44.52				40.07 million		$1.78 billion	1.73%	$0.2		
bloomberg	umbf	0.111%	45.200	44.520	0.050	255,747	45.810	44.520		45.81	31.77	40.517mil	19.072	1,831.349mil	1.704	0.195 regular cash	2.370	
boston-com	umbf	+0.1107%	45.20 usd	44.52	+0.0500	255,747	45.81	44.52	45.15	45.21	31.77	40,516,582						
bostonmerchant	umbf	+0.1107%	45.20 usd	44.52	+0.0500	255,747	45.81	44.52	45.15	45.21	31.77	40,516,582						
business-insider	umbf	+0.1107%	45.20 usd	44.52	+0.0500	255,747	45.81	44.52	45.15	45.21	31.77	40,516,582						
chron	umbf	+0.1107%	45.20 usd	44.52	+0.0500	255,747	45.81	44.52	45.15	45.21	31.77	40,516,582						
cio-com	umbf	+0.11%	45.20 usd	44.52	+0.0500	255,747	45.81	44.52	45.15	45.21	31.77	40,516,582	18.99	2b	1.8	0.78		
cnn-money	umbf	+0.11%	45.20	44.52	+0.05	255,747	45.81	44.52	45.15				19.0	$1.8b	1.73%			
easystockalterts	umbf	0.11%	45.20	44.52	+0.05	255747	45.81	44.52	45.15	45.21	31.77		18.99				2.38	
eresearch-fidelity-com	umbf	0.11%	45.2000	44.5200	0.0500	255,747	45.8100	44.5200	45.1500	45.2100	31.7700	40,517,000	18.52	$1.78b	1.73%	$0.195000		
finance-abc7-com	umbf	+0.1107%	45.20 usd	44.52	+0.0500	255,747	45.81	44.52	45.15	45.21	31.77	40,516,582						
finance-abc7chicago-com	umbf	+0.1107%	45.20 usd	44.52	+0.0500	255,747	45.81	44.52	45.15	45.21	31.77	40,516,582						
financial-content	umbf	+0.1107%	45.20 usd	44.52	+0.0500	255,747	45.81	44.52	45.15	45.21	31.77	40,516,582						
finapps-forbes-com	umbf	0.1%	$45.20	44.52	0.05	255,747	45.81	44.52	45.15	45.21	31.77	41 mil	19.1	2 bil	1.7	0.78	2.37	
finviz	umbf	0.11%	45.20			255,747			45.15	-0.02%	45.16%	40.52m	18.99	1.83b		0.78	2.38	
fool	umbf	+0.11%	$45.20	$44.52	0.05	254,047	$45.81	$44.52	$45.15	$45.21	$31.77		18.20	$1.83b	2.00%	0.78		
foxbusiness	umbf		$45.20		+0.05	255,747			$45.15									
google-finance	umbf	(0.11%)	45.20	44.52	+0.05	255,747.00	45.81	44.52		45.81	31.77	40.52m	18.97	1.83b	1.73	0.19	2.38	
howthemarketworks	umbf	0.111%	45.2	44.52	0.05	255,747	45.81	44.52	45.15									
hpcwire	umbf	+0.1107%	45.20 usd	44.52	+0.0500	255,747	45.81	44.52	45.15	45.21	31.77	40,516,582						
insidestocks	umbf	+0.11%	45.20	44.52	+0.05	255747	45.81	44.52										
investopedia	umbf	+0.11 %	$45.20	44.52	+0.05				45.15									
investorguide	umbf	+0.11%	45.20	44.59	+0.05		45.81	44.52		45.21	31.77		19.05	1.831b			2.37	
marketintellisearch	umbf	0.11 %	$45.20	$44.59	0.05	215.90k	$45.81	$44.52	$45.15			40.52m	18.97	1.83b	1.73 %		2.38	
marketwatch	umbf	+0.11%	$45.19	open: 44.52	+0.05	5,836	$45.81	$44.52	$45.15	$45.81	$31.77		18.93	$1.78b	1.73%	0.20	2.39	
minyanville	umbf	+0.1107%	45.20 usd	44.52	+0.0500	255,747	45.81	44.52	45.15	45.21	31.77	40,516,582						
msn-money	umbf	+0.11%	45.20	44.52	+0.05	255,747	45.81	44.52	45.15	45.21	31.77	40.52 mil	19.07	1.83 bil	1.73%	0.78	2.38	
nasdaq-com	umbf	0.11%	$ 45.20	$ 44.52	0.05	255,747	$ 45.81	$ 44.52	$ 45.15	$ 45.21	$ 31.77	40,517,000	19.07	$ 1,831,368,400	1.73 %	$0.780000	$ 2.37	
optimum	umbf	+0.11%	45.20 ( 4:30 pm edt)	44.52	+0.05	255,747	45.81	44.52	45.15	45.21	31.77	40.52m	19.0	1.8b	1.73	0.78	2.38	
paidcontent	umbf	+0.1107%	45.20 usd	44.52	+0.0500	255,747	45.81	44.52	45.15	45.21	31.77	40,516,582						
pc-quote	umbf	0.11%	45.2	44.52	0.05	255,747	45.81	44.52	45.15	45.21	31.77	40,472,184	19.05063	1,829,343,000		0.195		
personal-wealth-biz	umbf	+0.11%	45.20	44.59		255,747	45.81	44.52	45.15	45.21	31.77		19.05		1.71	0.77	2.37	
predictwallstreet	umbf	+0.11%	45.09		+0.05	255,747												
raymond-james	umbf	0.11	45.20	44.52	0.05	255,747	45.81	44.52	45.20	45.21	31.77		18.91				2.39	
renewable-energy-world	umbf	+0.1107%	45.20 usd	44.52	+0.0500	255,747	45.81	44.52	45.15	45.21	31.77	40,516,582						
screamingmedia	umbf	+0.11%	$	open: 44.52	+0.05	5,836	$45.81	$44.52	$45.15	$45.81	$31.77		18.93	$1.78b	1.73%	0.20	2.39	
scroli	umbf	%	umbf			0												
simple-stock-quotes	umbf	+0.11%	last trade: 45.20		change: 0.050								p/e ratio: 19.05					
smartmoney	umbf	(0.11%)	45.20	$44.52	0.05	255,747	$45.81	$44.52	$45.15	$45.21	$31.77			1,830,900	1.73%	$0.20		
stocknod	umbf	+0.1107%	45.20 usd	44.52	+0.0500	255,747	45.81	44.52	45.15	45.21	31.77	40,516,582						
stockpickr	umbf	0.11%	$45.20 0.05 | 0.11%	44.52	0.05	255.75k	45.81	44.52	45.15	45.21	31.77							
stocksmart	umbf	.0 %	$41.91	41.79	0	31,338	42.45	41.8										
stocktwits	umbf	0.11%	45.20		+0.05													
streetinsider-com	umbf	0.11%	45.20	$44.52	+0.05	255,747	$45.81	$44.52	$45.15	$45.21	$31.77		18.99				$2.38	
thecramerreport	umbf		45.20	44.59	+0.05	255747	45.81	44.52										
thestree	umbf	0.11%	$45.2	44.52	0.05	255747	45.81	44.52	45.15	-45.21	31.77	4.0516582e7		1.77867795e9				
tickerspy	umbf	0.11%	$45.20	44.52	+0.05	255,747	45.81	44.52	45.15	45.21	31.77		19.1	1.8b	1.73%	$0.20		
tmx-quotemedia	umbf	0.11%	45.200	44.520	0.050	255,747	45.810	44.520	45.150	45.210	31.770	40,516,582	19.00	1,831,349,506	1.728	0.195 usd	2.38	
updown	umbf	0.11%	$45.20	$44.52	$0.05	249,347	$45.81	$44.52	$45.15	$45.21	$31.77	40.51b	18.91	$1.83b			2.39	
wallstreetsurvivor	umbf	0.11%	45.20	44.52	0.05	255,747	45.81	44.52		45.21	31.77		19.00	$2b	1.70%	0.75 -	2.26	
yahoo-finance	umbf	0.11%	45.20	44.59	0.05	255,747	45.81	44.52	45.15	45.81	31.77		19.07	1.83b	1.80%	0.78	2.37	
ycharts-com	umbf	+0.18%	45.20		+0.08					45.18	31.77		19.07	1.83b	1.80%		2.37	
zacks	umbf	(0.11%)	45.20		0.05	vol.  255,747	45.81	44.52		45.81	31.77		19.05	1.83 b	1.73	0.78	2.37	
advfn	iivi	-0.47	27.76	27.5	-0.13	210651	27.94	27.1										
barchart	iivi	-0.47%	27.76	27.50	-0.13	210,651	27.94	27.10	27.89	29.96	14.98		22.55	$1.73 b			+1.20	
barrons	iivi	0.47%	27.76	27.50	-0.13	210,651	27.94	27.10				61.50 million		$1.70 billion	iivi has not issued dividends in more than 1 year.			
bloomberg	iivi	-0.466%	27.760	27.500	-0.130	210,651	27.940	27.100		29.96	14.94	62.497mil	23.037	1,734.910mil		0.002 rights redemption	1.205	
boston-com	iivi	-0.4661%	27.76 usd	27.50	-0.1300	210,651	27.94	27.10	27.89	59.92	24.35	31,248,379						
bostonmerchant	iivi	-0.4661%	27.76 usd	27.50	-0.1300	210,651	27.94	27.10	27.89	59.92	24.35	31,248,379						
business-insider	iivi	-0.4661%	27.76 usd	27.50	-0.1300	210,651	27.94	27.10	27.89	59.92	24.35	31,248,379						
chron	iivi	-0.4661%	27.76 usd	27.50	-0.1300	210,651	27.94	27.10	27.89	59.92	24.35	31,248,379						
cio-com	iivi	-0.47%	27.76 usd	27.50	-0.1300	210,651	27.94	27.10	27.89	59.92	24.35	31,248,379	22.94	867m				
cnn-money	iivi	-0.47%	27.76	27.50	-0.13	210,651	27.94	27.10	27.89				22.9	$867.4m				
easystockalterts	iivi	-0.47%	27.76	27.50	-0.13	210651	27.94	27.10	27.89	59.92	24.35		22.94				1.21	
eresearch-fidelity-com	iivi	-0.47%	27.7600	27.5000	-0.1300	210,651	27.9400	27.1000	27.8900	29.9600	14.9450	62,497,000	22.64	$1.74b				
finance-abc7-com	iivi	-0.4661%	27.76 usd	27.50	-0.1300	210,651	27.94	27.10	27.89	59.92	24.35	31,248,379						
finance-abc7chicago-com	iivi	-0.4661%	27.76 usd	27.50	-0.1300	210,651	27.94	27.10	27.89	59.92	24.35	31,248,379						
financial-content	iivi	-0.4661%	27.76 usd	27.50	-0.1300	210,651	27.94	27.10	27.89	59.92	24.35	31,248,379						
finapps-forbes-com	iivi	-0.5%	$27.76	27.50	-0.13	210,651	27.94	27.10	27.89	29.96	14.94	62 mil	23.0	2 bil	0.0	0.00	1.21	
finviz	iivi	-0.47%	27.76			210,651			27.89	-7.33%	85.75%	62.50m	23.13	1.74b			1.20	
fool	iivi	-0.47%	$27.76	$27.50	-0.13	210,651	$27.94	$27.10	$27.89	$29.96	$14.94		22.10	$1.73b				
foxbusiness	iivi		$27.76		-0.13	210,651			$27.89									
google-finance	iivi	(-0.47%)	27.76	27.50	-0.13	210,651.00	27.94	27.10		29.96	14.94	62.50m	23.06	1.73b			1.20	
howthemarketworks	iivi	-0.466%	27.76	27.5	-0.13	205,882	27.94	27.1	27.89									
hpcwire	iivi	-0.4661%	27.76 usd	27.50	-0.1300	210,651	27.94	27.10	27.89	59.92	24.35	31,248,379						
insidestocks	iivi	-0.47%	27.76	27.50	-0.13	210651	27.94	27.10					price earnings ratio: 23.04					
investopedia	iivi	-0.47 %	$27.76	27.50	-0.13				27.89									
investorguide	iivi	-0.47%	27.76	27.50	-0.13		27.94	27.10		29.96	14.945		23.24	1.735b			1.20	
marketintellisearch	iivi	-0.47 %	$27.76	$27.50	-0.13	197.10k	$27.94	$27.10	$27.89			62.50m	23.24	1.74b	0.0 %		1.20	
marketwatch	iivi	-0.47%	$27.75	open: 27.50	-0.13	10,771	$27.94	$27.10	$27.89	$29.96	$14.98		93.19	$1.70b			0.30	
minyanville	iivi	-0.4661%	27.76 usd	27.50	-0.1300	210,651	27.94	27.10	27.89	59.92	24.35	31,248,379						
msn-money	iivi	-0.47%	27.76	27.50	-0.13	210,651	27.94	27.10	27.89	29.96	14.95	62.50 mil	23.04	1.74 bil			1.20	
nasdaq-com	iivi	0.47%	$ 27.76	$ 27.50	0.13	210,651	$ 27.94	$ 27.10	$ 27.89	$ 29.96	$ 14.945	62,497,000	22.94	$ 1,734,916,720			$ 1.21	
optimum	iivi	-0.47%	27.76 ( 4:30 pm edt)	27.50	-0.13	210,651	27.94	27.10	27.89	59.92	24.35	31.25m	22.9	867.5m			1.21	
paidcontent	iivi	-0.4661%	27.76 usd	27.50	-0.1300	210,651	27.94	27.10	27.89	59.92	24.35	31,248,379						
pc-quote	iivi	-0.47%	27.76	27.5	-0.13	210,651	27.94	27.1	27.89	29.96	14.95	62,788,667	23.24167	1,743,013,000				
personal-wealth-biz	iivi	-0.47%	27.76	27.50	-0.13	210,651	27.94	27.10	27.89	29.96	14.945		23.24			0.00	1.20	
predictwallstreet	iivi	-0.47%	27.76		-0.13	210,651												
raymond-james	iivi	-0.47	27.76	27.50	-0.13	210,651	27.94	27.10	27.76	29.96	14.95		11.24				2.47	
renewable-energy-world	iivi	-0.4661%	27.76 usd	27.50	-0.1300	210,651	27.94	27.10	27.89	59.92	24.35	31,248,379						
screamingmedia	iivi	-0.47%	$	open: 27.50	-0.13	10,771	$27.94	$27.10	$27.89	$29.96	$14.98		93.19	$1.70b			0.30	
scroli	iivi	%	iivi			0												
simple-stock-quotes	iivi	-0.47%	last trade: 27.76		change: -0.130								p/e ratio: 23.24					
smartmoney	iivi	(-0.47%)	27.76	$27.50	-0.13	210,651	$27.94	$27.10	$27.89	$29.96	$14.94			871,500	0.00%	$0.00		
stocknod	iivi	-0.4661%	27.76 usd	27.50	-0.1300	210,651	27.94	27.10	27.89	59.92	24.35	31,248,379						
stockpickr	iivi	-0.47%	$27.76 -0.13 | -0.47%	27.50	-0.13	210.65k	27.94	27.10	27.89	29.96	14.95							
stocksmart	iivi	.0 %	$54.75	47.05	0	32,650	56.43	54.63										
stocktwits	iivi	-0.29%	27.81		-0.08													
streetinsider-com	iivi	0.47%	27.76	$27.50	-0.13	210,651	$27.94	$27.10	$27.89	$59.92	$24.35		22.94				$1.21	
thecramerreport	iivi		27.76	27.50	-0.13	210651	27.94	27.10										
thestree	iivi	-0.47%	$27.76	27.5	-0.13	210651	27.94	27.1	27.89	-29.96	14.95	6.2496758e7		8.52455779e8				
tickerspy	iivi	-0.47%	$27.76	27.50	-0.13	210,651	27.94	27.10	27.89	29.96	14.95		23.2	1.7b	0.00%	$0.00		
tmx-quotemedia	iivi	-0.47%	27.760	27.500	-0.130	210,651	27.940	27.100	27.890	28.390	7.488	62,496,758	23.10	1,734,910,002			1.21	
updown	iivi	-0.47%	$27.76	$27.50	-$0.13	199,282	$27.94	$27.10	$27.89	$29.96	$14.94	31.24b	22.56	$1.74b			1.24	
wallstreetsurvivor	iivi	-0.47%	27.76	27.50	-0.13	205,882	27.94	27.10		29.96	16.49		23.10	$872m			0.63	
yahoo-finance	iivi	0.47%	27.76	27.50	0.13	210,651	27.94	27.10	27.89	29.96	14.95		23.13	1.73b			1.20	
ycharts-com	iivi	-0.29%	27.81		-0.08					29.96	14.62		2.88	1.73b	0.00%		9.64	
zacks	iivi	(-0.47%)	27.76		-0.13	vol.  210,651	27.94	27.10		29.96	14.62		23.05	1.74 b	0.00	0.00	1.21	
advfn	dfz	-0.52	11.39	11.28	-0.06	5897	11.48	11.28										
barchart	dfz	-0.52%	11.39	11.40	-0.06	6,833	11.48	11.28	11.45	13.27	9.35		16.66	$125.75 m	2.47%	$0.28	+0.60	
barrons	dfz	0.52%	11.39	11.28	-0.06	5,897	11.48	11.28				11.04 million		$125.15 million	2.46%	$0.07		
bloomberg	dfz	-0.524%	11.390	11.280	-0.060	5,897	11.480	11.280		13.35	9.48	11.046mil	17.523	125.815mil	2.458	0.070 regular cash	0.650	
boston-com	dfz	-0.5240%	11.39 usd	11.28	-0.0600	5,897	11.48	11.28	11.45	13.35	9.480	11,046,071						
bostonmerchant	dfz	-0.5240%	11.39 usd	11.28	-0.0600	5,897	11.48	11.28	11.45	13.35	9.480	11,046,071						
business-insider	dfz	-0.5240%	11.39 usd	11.28	-0.0600	5,897	11.48	11.28	11.45	13.35	9.480	11,046,071						
chron	dfz	-0.5240%	11.39 usd	11.28	-0.0600	5,897	11.48	11.28	11.45	13.35	9.480	11,046,071						
cio-com	dfz	-0.52%	11.39 usd	11.28	-0.0600	5,897	11.48	11.28	11.45	13.35	9.480	11,046,071	18.98	126m	2.4	0.28		
cnn-money	dfz	-0.52%	11.39	11.28	-0.06	5,897	11.48	11.28	11.45				19.0	$125.8m	2.46%			
easystockalterts	dfz	-0.53%	11.39	11.28	-0.06	5897	11.48	11.28	11.45	13.35	9.48		18.98				0.60	
eresearch-fidelity-com	dfz	-0.52%	11.3900	11.2800	-0.0600	5,897	11.4800	11.2800	11.4500	13.3500	9.4800	11,046,000	19.08	$126.48m	2.45%	$0.070000		
finance-abc7-com	dfz	-0.5240%	11.39 usd	11.28	-0.0600	5,897	11.48	11.28	11.45	13.35	9.480	11,046,071						
finance-abc7chicago-com	dfz	-0.5240%	11.39 usd	11.28	-0.0600	5,897	11.48	11.28	11.45	13.35	9.480	11,046,071						
financial-content	dfz	-0.5240%	11.39 usd	11.28	-0.0600	5,897	11.48	11.28	11.45	13.35	9.480	11,046,071						
finapps-forbes-com	dfz	-0.5%	$11.39	11.28	-0.06	5,897	11.48	11.28	11.45	13.35	9.48	11 mil		126 mil	2.5	0.28		
finviz	dfz	-0.52%	11.39			5,897			11.45	-14.16%	21.88%	11.05m	18.98	125.86m		0.28	0.60	
fool	dfz	-0.52%	$11.39	$11.28	-0.06	5,172	$11.48	$11.28	$11.45	$13.35	$9.48		19.10	$125.81m		0.28		
foxbusiness	dfz		$11.39		-0.06	5,897			$11.45									
google-finance	dfz	(-0.52%)	11.39	11.28	-0.06	5,897.00	11.48	11.28		13.35	9.48	11.05m	18.98	125.81m	2.46	0.07	0.60	
howthemarketworks	dfz	-0.524%	11.39	11.28	-0.06	5,072	11.48	11.28	11.45									
hpcwire	dfz	-0.5240%	11.39 usd	11.28	-0.0600	5,897	11.48	11.28	11.45	13.35	9.480	11,046,071						
insidestocks	dfz	-0.52%	11.39	11.40	-0.06	5800	11.48	11.28										
investopedia	dfz	-0.52 %	$11.39	11.28	-0.06				11.45									
investorguide	dfz	-0.52%	11.39	11.28	-0.06		11.48	11.28		13.35	9.48		18.93	125.8m			0.605	
marketintellisearch	dfz	-0.52 %	$11.39	$11.28	-0.06	2.30k	$11.48	$11.28	$11.45			11.05m	19.08	0.13b	2.45 %		0.60	
marketwatch	dfz	-0.52%	$11.39	open: 11.28	-0.06	725	$11.48	$11.28	$11.45	$13.35	$9.48		18.79	$125.15m	2.46%	0.07	0.61	
minyanville	dfz	-0.5240%	11.39 usd	11.28	-0.0600	5,897	11.48	11.28	11.45	13.35	9.480	11,046,071						
msn-money	dfz	-0.52%	11.39	11.28	-0.06	5,897	11.48	11.28	11.45	13.35	9.48	11.05 mil	18.98	126.48 mil	2.45%	0.28	0.60	
nasdaq-com	dfz	0.52%	$ 11.39	$ 11.28	0.06	5,897	$ 11.48	$ 11.28	$ 11.45	$ 13.35	$ 9.48	11,046,000	18.98	$ 125,813,940	2.45 %	$0.280000	$ 0.60	
optimum	dfz	-0.52%	11.39 ( 5:20 pm edt)	11.28	-0.06	5,897	11.48	11.28	11.45	13.35	9.48	11.05m	19.0	125.8m	2.46	0.28	0.60	
paidcontent	dfz	-0.5240%	11.39 usd	11.28	-0.0600	5,897	11.48	11.28	11.45	13.35	9.480	11,046,071						
pc-quote	dfz	-0.52%	11.39	11.28	-0.06	5,897	11.48	11.28	11.45	13.35	9.48	11,104,188	19.08333	126,477,000		0.07		
personal-wealth-biz	dfz	-0.52%	11.39	11.28	-0.06	5,897	11.48	11.28	11.45	13.35	9.48		18.93		2.45	0.28	0.605	
predictwallstreet	dfz	-0.52%	11.42		-0.06	5,897												
raymond-james	dfz	-0.52	11.39	11.28	-0.06	5,897	11.48	11.28	11.39	13.35	9.48		18.67				0.61	
renewable-energy-world	dfz	-0.5240%	11.39 usd	11.28	-0.0600	5,897	11.48	11.28	11.45	13.35	9.480	11,046,071						
screamingmedia	dfz	-0.52%	$	open: 11.28	-0.06	725	$11.48	$11.28	$11.45	$13.35	$9.48		18.79	$125.15m	2.46%	0.07	0.61	
scroli	dfz	%	dfz			0												
simple-stock-quotes	dfz	-0.52%	last trade: 11.39		change: -0.060								p/e ratio: 18.93					
smartmoney	dfz	(-0.52%)	11.39	$11.28	-0.06	5,897	$11.48	$11.28	$11.45	$13.35	$9.48			126,500	2.45%	$0.07		
stocknod	dfz	-0.5240%	11.39 usd	11.28	-0.0600	5,897	11.48	11.28	11.45	13.35	9.480	11,046,071						
stockpickr	dfz	-0.52%	$11.39 -0.06 | -0.52%	11.28	-0.06	5.90k	11.48	11.28	11.45	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	0.52%	11.39	$11.28	-0.06	5,897	$11.48	$11.28	$11.45	$13.35	$9.48		18.98				$0.60	
thecramerreport	dfz		11.39	11.28	-0.06	5897	11.48	11.28										
thestree	dfz	-0.52%	$11.39	11.28	-0.06	5897	11.48	11.28	11.45	-13.35	9.48	1.1046071e7		1.25151984e8				
tickerspy	dfz	-0.52%	$11.39	11.28	-0.06	5,897	11.48	11.28	11.45	13.35	9.48		19.1	126.4m	2.45%	$0.07		
tmx-quotemedia	dfz	-0.52%	11.390	11.280	-0.060	5,897	11.480	11.280	11.450	13.350	9.480	11,046,071	19.10	125,814,749	2.458	0.070 usd	0.60	
updown	dfz	-0.52%	$11.39	$11.28	-$0.06	5,172	$11.48	$11.28	$11.45	$13.35	$9.48	11.04b	18.78	$126m			0.61	
wallstreetsurvivor	dfz	-0.52%	11.39	11.28	-0.06	5,072	11.48	11.28		13.35	9.48		19.10	$126m	2.40%	0.15 -	0.85	
yahoo-finance	dfz	0.52%	11.39	11.28	0.06	5,897	11.48	11.28	11.45	13.35	9.48		18.83	125.81m	2.50%	0.28	0.61	
ycharts-com	dfz	+1.15%	11.46		+0.13					13.35	9.48		19.10	126.52m	2.50%		0.60	
zacks	dfz	(-0.52%)	11.39		-0.06	vol.  5,897	11.48	11.28		13.35	9.48		16.84	126.48 m	2.45	0.28	.68	
advfn	bbgi	0.25	4.08	4.04	0.01	3016	4.23	4.04										
barchart	bbgi	+0.25%	4.08	4.04	+0.01	3,716	4.23	4.04	4.07	9.34	3.20		10.48	$92.53 m			+0.40	
barrons	bbgi	0.25%	4.08	4.04	+0.01	3,016	4.23	4.04				22.58 million		$95.40 million	bbgi has not issued dividends in more than 1 year.	$0.05		
bloomberg	bbgi	0.246%	4.080	4.040	0.010	3,016	4.230	4.040		9.34	3.20	6.105mil	10.200	92.529mil			0.400	
boston-com	bbgi	+0.2457%	4.080 usd	4.040	+0.0100	3,016	4.230	4.040	4.070	9.340	3.200	6,104,981						
bostonmerchant	bbgi	+0.2457%	4.080 usd	4.040	+0.0100	3,016	4.230	4.040	4.070	9.340	3.200	6,104,981						
business-insider	bbgi	+0.2457%	4.080 usd	4.040	+0.0100	3,016	4.230	4.040	4.070	9.340	3.200	6,104,981						
chron	bbgi	+0.2457%	4.080 usd	4.040	+0.0100	3,016	4.230	4.040	4.070	9.340	3.200	6,104,981						
cio-com	bbgi	+0.25%	4.080 usd	4.040	+0.0100	3,016	4.230	4.040	4.070	9.340	3.200	6,104,981	10.46	25m				
cnn-money	bbgi	+0.25%today&rsquo;s change	4.08data as of 3:58pm et	4.04	+0.01	3,016	4.23	4.04	4.07				10.5	$24.9m				
easystockalterts	bbgi	0.25%	4.08	4.04	+0.01	3016	4.23	4.04	4.07	9.34	3.20		10.46				0.39	
eresearch-fidelity-com	bbgi	0.25%	4.0800	4.0400	0.0100	3,016	4.2300	4.0400	4.0700	9.3400	3.2000	22,768,000	10.18	$92.67m				
finance-abc7-com	bbgi	+0.2457%	4.080 usd	4.040	+0.0100	3,016	4.230	4.040	4.070	9.340	3.200	6,104,981						
finance-abc7chicago-com	bbgi	+0.2457%	4.080 usd	4.040	+0.0100	3,016	4.230	4.040	4.070	9.340	3.200	6,104,981						
financial-content	bbgi	+0.2457%	4.080 usd	4.040	+0.0100	3,016	4.230	4.040	4.070	9.340	3.200	6,104,981						
finapps-forbes-com	bbgi	0.2%	$4.08	4.04	0.01	3,016	4.23	4.04	4.07	9.34	3.20	6 mil		25 mil	0.0	0.00		
finviz	bbgi	0.25%	4.08			3,016			4.07	-56.32%	27.50%	22.77m	10.20	92.90m			0.40	
fool	bbgi	+0.25%	$4.08	$4.04	0.01	3,016	$4.23	$4.04	$4.07	$9.34	$3.20		10.90	$92.89m	7.60%	0.20		
foxbusiness	bbgi		$4.08		+0.01	3,016			$4.07									
google-finance	bbgi	(0.25%)	4.08	4.04	+0.01	3,016.00	4.23	4.04		9.34	3.20	22.77m	10.22	92.89m			0.40	
howthemarketworks	bbgi	0.246%	4.08	4.04	0.01	3,016	4.23	4.04	4.07									
hpcwire	bbgi	+0.2457%	4.080 usd	4.040	+0.0100	3,016	4.230	4.040	4.070	9.340	3.200	6,104,981						
insidestocks	bbgi	+0.25%	4.08	4.04	+0.01	3016	4.23	4.04										
investopedia	bbgi	+0.25 %	$4.08	4.04	+0.01				4.07									
investorguide	bbgi	+0.25%	4.08	4.05	+0.01		4.23	4.04		9.34	3.20		10.18	92.9m			0.40	
marketintellisearch	bbgi	0.25 %	$4.08	$4.05	0.01	2.80k	$4.23	$4.04	$4.07			22.77m	10.18	0.09b	0.0 %		0.40	
marketwatch	bbgi	+0.25%	$4.08	open: 4.04	+0.01	3,016	$4.23	$4.04	$4.07	$9.34	$3.20		10.24	$95.40m			0.40	
minyanville	bbgi	+0.2457%	4.080 usd	4.040	+0.0100	3,016	4.230	4.040	4.070	9.340	3.200	6,104,981						
msn-money	bbgi	+0.25%	4.08	4.04	+0.01	3,016	4.23	4.04	4.07	9.34	3.20	22.77 mil	9.95	92.66 mil			0.40	
nasdaq-com	bbgi	0.25%	$ 4.08	$ 4.04	0.01	3,016	$ 4.23	$ 4.04	$ 4.07	$ 9.34	$ 3.20	6,105,000	10.2	$ 24,908,400	4.91 %	$0.200000	$ 0.40	
optimum	bbgi	+0.25%	4.08 ( 4:30 pm edt)	4.04	+0.01	3,016	4.23	4.04	4.07	9.34	3.20	6.10m	10.5	24.9m	4.90	0.20	0.39	
paidcontent	bbgi	+0.2457%	4.080 usd	4.040	+0.0100	3,016	4.230	4.040	4.070	9.340	3.200	6,104,981						
pc-quote	bbgi	0.25%	4.08	4.04	0.01	3,016	4.23	4.04	4.07	9.34	3.20	6,090,049	9.92683	24,847,000		0.05		
personal-wealth-biz	bbgi	+0.25%	4.08	4.05		3,016	4.23	4.04	4.07	9.34	3.20		10.18			0.00	0.40	
predictwallstreet	bbgi	+0.25%	4.08		+0.01	3,016												
raymond-james	bbgi	0.25	4.08	4.04	0.01	3,016	4.23	4.04	4.08	9.34	3.20		10.20				0.40	
renewable-energy-world	bbgi	+0.2457%	4.080 usd	4.040	+0.0100	3,016	4.230	4.040	4.070	9.340	3.200	6,104,981						
screamingmedia	bbgi	+0.25%	$	open: 4.04	+0.01	3,016	$4.23	$4.04	$4.07	$9.34	$3.20		10.24	$95.40m			0.40	
scroli	bbgi	%	bbgi			0												
simple-stock-quotes	bbgi	+0.25%	last trade: 4.08		change: 0.010								p/e ratio: 10.18					
smartmoney	bbgi	(0.25%)	4.08	$4.04	0.01	3,016	$4.23	$4.04	$4.07	$9.34	$3.20			24,800	0.00%	$0.05		
stocknod	bbgi	+0.2457%	4.080 usd	4.040	+0.0100	3,016	4.230	4.040	4.070	9.340	3.200	6,104,981						
stockpickr	bbgi	0.25%	$4.08 0.01 | 0.25%	4.04	0.01	3.02k	4.23	4.04	4.07	9.34	3.20							
stocksmart	bbgi	.0 %	$4.69	5.82	0	365	4.77	4.68										
stocktwits	bbgi	3.93%	4.23		+0.16													
streetinsider-com	bbgi	0.25%	4.08	$4.04	+0.01	3,016	$4.23	$4.04	$4.07	$9.34	$3.20		10.46				$0.39	
thecramerreport	bbgi		4.08	4.05	+0.01	3016	4.23	4.04										
thestree	bbgi	0.25%	$4.08	4.04	0.01	3016	4.23	4.04	4.07	-9.34	3.2	2.2767724e7		2.557987e7				
tickerspy	bbgi	0.25%	$4.08	4.04	+0.01	3,016	4.23	4.04	4.07	9.34	3.20		9.9	92.6m	0.00%	$0.05		
tmx-quotemedia	bbgi	0.25%	4.080	4.040	0.010	3,016	4.230	4.040	4.070	9.340	3.200	22,767,724	10.40	92,892,314			0.39	
updown	bbgi	0.25%	$4.08	$4.04	$0.01	3,016	$4.23	$4.04	$4.07	$9.34	$3.20	22.76b	10.18	$93m			0.40	
wallstreetsurvivor	bbgi	0.25%	4.08	4.04	0.01	3,016	4.23	4.04		9.34	3.40		10.40	$25m			0.35	
yahoo-finance	bbgi	0.25%	4.08	4.05	0.01	3,016	4.23	4.04	4.07	9.34	3.20		10.20	92.89m			0.40	
ycharts-com	bbgi	+3.93%	4.23		+0.16					9.34	3.20		10.57	95.94m	0.00%		0.40	
zacks	bbgi	(0.25%)	4.08		0.01	vol.  3,016	4.23	4.04		9.34	3.20		10.18	92.30 m	0.00	0.00	.4	
advfn	ccbg	-0.86	10.37	10.34	-0.09	31009	10.44	10.29										
barchart	ccbg	-0.86%	10.37	10.34	-0.09	33,532	10.44	10.29	10.46	13.94	9.85		39.73	$177.53 m	3.87%	$0.40	+0.26	
barrons	ccbg	0.86%	10.37	10.34	-0.09	29,745	10.44	10.29				17.08 million		$176.92 million	3.86%	$0.1		
bloomberg	ccbg	-0.860%	10.370	10.340	-0.090	31,009	10.440	10.290		14.25	9.94	17.127mil	79.769	177.610mil	3.857	0.100 regular cash	0.130	
boston-com	ccbg	-0.8604%	10.37 usd	10.34	-0.0900	31,009	10.44	10.29	10.46	14.25	9.940	17,127,289						
bostonmerchant	ccbg	-0.8604%	10.37 usd	10.34	-0.0900	31,009	10.44	10.29	10.46	14.25	9.940	17,127,289						
business-insider	ccbg	-0.8604%	10.37 usd	10.34	-0.0900	31,009	10.44	10.29	10.46	14.25	9.940	17,127,289						
chron	ccbg	-0.8604%	10.37 usd	10.34	-0.0900	31,009	10.44	10.29	10.46	14.25	9.940	17,127,289						
cio-com	ccbg	-0.86%	10.37 usd	10.34	-0.0900	31,009	10.44	10.29	10.46	14.25	9.940	17,127,289	39.88	178m	3.9	0.4		
cnn-money	ccbg	-0.86%today&rsquo;s change	10.37data as of 3:59pm et	10.34	-0.09	29,745	10.44	10.29	10.46				39.9	$177.6m	3.86%			
easystockalterts	ccbg	-0.87%	10.37	10.34	-0.09	30709	10.44	10.29	10.46	14.25	9.94		39.88				0.26	
eresearch-fidelity-com	ccbg	-0.86%	10.3700	10.3400	-0.0900	31,009	10.4400	10.2900	10.4600	14.2500	9.9400	17,127,000	40.23	$179.15m	3.82%	$0.100000		
finance-abc7-com	ccbg	-0.8604%	10.37 usd	10.34	-0.0900	31,009	10.44	10.29	10.46	14.25	9.940	17,127,289						
finance-abc7chicago-com	ccbg	-0.8604%	10.37 usd	10.34	-0.0900	31,009	10.44	10.29	10.46	14.25	9.940	17,127,289						
financial-content	ccbg	-0.8604%	10.37 usd	10.34	-0.0900	31,009	10.44	10.29	10.46	14.25	9.940	17,127,289						
finapps-forbes-com	ccbg	-0.9%	$10.37	10.34	-0.09	31,009	10.44	10.29	10.46	14.25	9.94	17 mil	39.9	178 mil	3.9	0.40	0.26	
finviz	ccbg	-0.86%	10.37			30,709			10.46	-25.58%	5.27%	17.13m	41.84	179.18m		0.40	0.25	
fool	ccbg	-0.86%	$10.37	$10.34	-0.09	30,709	$10.44	$10.29	$10.46	$14.25	$9.94		39.60	$177.61m	6.50%	0.40		
foxbusiness	ccbg		$10.37		-0.09	31,009			$10.46									
google-finance	ccbg	(-0.86%)	10.37	10.34	-0.09	31,009.00	10.44	10.29		14.25	9.94	17.13m	40.68	177.61m	3.86	0.10	0.25	
howthemarketworks	ccbg	-0.86%	10.37	10.34	-0.09	29,745	10.44	10.29	10.46									
hpcwire	ccbg	-0.8604%	10.37 usd	10.34	-0.0900	31,009	10.44	10.29	10.46	14.25	9.940	17,127,289						
insidestocks	ccbg	-0.86%	10.37	10.34	-0.09	31009	10.44	10.29										
investopedia	ccbg	-0.86 %	$10.37	10.34	-0.09				10.46									
investorguide	ccbg	-0.86%	10.37	10.42	-0.09		10.44	10.29		14.25	9.94		40.23	177.6m			0.26	
marketintellisearch	ccbg	-0.86 %	$10.37	$10.42	-0.09	29.40k	$10.44	$10.29	$10.46			17.13m	41.84	0.18b	3.82 %		0.25	
marketwatch	ccbg	-0.86%	$10.37	open: 10.34	-0.09	964	$10.44	$10.29	$10.46	$14.25	$9.94		40.75	$176.92m	3.86%	0.10	0.25	
minyanville	ccbg	-0.8604%	10.37 usd	10.34	-0.0900	31,009	10.44	10.29	10.46	14.25	9.940	17,127,289						
msn-money	ccbg	-0.86%	10.37	10.34	-0.09	31,009	10.44	10.29	10.46	14.25	9.94	17.13 mil	39.88	179.15 mil	3.82%	0.40	0.26	
nasdaq-com	ccbg	0.86%	$ 10.37	$ 10.34	0.09	31,009	$ 10.44	$ 10.29	$ 10.46	$ 14.25	$ 9.94	17,127,000	39.88	$ 177,606,990	3.82 %	$0.400000	$ 0.26	
optimum	ccbg	-0.86%	10.37 ( 4:00 pm edt)	10.34	-0.09	29,745	10.44	10.29	10.46	14.25	9.94	17.13m	39.9	177.6m	3.86	0.40	0.26	
paidcontent	ccbg	-0.8604%	10.37 usd	10.34	-0.0900	31,009	10.44	10.29	10.46	14.25	9.940	17,127,289						
pc-quote	ccbg	-0.86%	10.37	10.34	-0.09	31,009	10.44	10.29	10.46	14.25	9.94	17,275,641	40.23077	179,148,000		0.1		
personal-wealth-biz	ccbg	-0.86%	10.37	10.42	-0.09	31,009	10.44	10.29	10.46	14.25	9.94		40.23		3.82	0.40	0.26	
predictwallstreet	ccbg	-0.86%	10.37		-0.09	31,009												
raymond-james	ccbg	-0.86	10.37	10.34	-0.09	31,009	10.44	10.29	10.37	14.25	9.94		39.89				0.26	
renewable-energy-world	ccbg	-0.8604%	10.37 usd	10.34	-0.0900	31,009	10.44	10.29	10.46	14.25	9.940	17,127,289						
screamingmedia	ccbg	-0.86%	$	open: 10.34	-0.09	964	$10.44	$10.29	$10.46	$14.25	$9.94		40.75	$176.92m	3.86%	0.10	0.25	
scroli	ccbg	%	ccbg			0												
simple-stock-quotes	ccbg	-0.86%	last trade: 10.37		change: -0.090								p/e ratio: 40.23					
smartmoney	ccbg	(-0.86%)	10.37	$10.34	-0.09	31,009	$10.44	$10.29	$10.46	$14.25	$9.94			179,200	3.82%	$0.10		
stocknod	ccbg	-0.8604%	10.37 usd	10.34	-0.0900	31,009	10.44	10.29	10.46	14.25	9.940	17,127,289						
stockpickr	ccbg	-0.86%	$10.37 -0.09 | -0.86%	10.34	-0.09	31.01k	10.44	10.29	10.46	14.25	9.94							
stocksmart	ccbg	.0 %	$10.12	13.15	0	1,050	10.66	10.1										
stocktwits	ccbg	-0.29%	10.43		-0.03													
streetinsider-com	ccbg	0.86%	10.37	$10.34	-0.09	31,009	$10.44	$10.29	$10.46	$14.25	$9.94		39.88				$0.26	
thecramerreport	ccbg		10.37	10.42	-0.09	31009	10.44	10.29										
thestree	ccbg	-0.86%	$10.37	10.34	-0.09	31009	10.44	10.29	10.46	-14.25	9.94	1.7127289e7		1.76924895e8				
tickerspy	ccbg	-0.86%	$10.37	10.34	-0.09	31,009	10.44	10.29	10.46	14.25	9.94		40.2	179.1m	3.82%	$0.10		
tmx-quotemedia	ccbg	-0.86%	10.370	10.340	-0.090	31,009	10.440	10.290	10.460	14.250	9.940	17,127,289	40.20	177,609,987	3.824	0.100 usd	0.26	
updown	ccbg	-0.86%	$10.37	$10.34	-$0.09	29,745	$10.44	$10.29	$10.46	$14.25	$9.94	17.12b	41.01	$179m			0.26	
wallstreetsurvivor	ccbg	-0.86%	10.37	10.34	-0.09	29,745	10.44	10.29		14.19	9.94		40.20	$179m	3.80%	0.49 -	-0.02	
yahoo-finance	ccbg	0.86%	10.37	10.42	0.09	31,009	10.44	10.29	10.46	14.25	9.94		39.88	177.61m	3.90%	0.40	0.26	
ycharts-com	ccbg	-0.29%	10.43		-0.03					14.25	9.94		40.12	178.56m	3.91%		0.26	
zacks	ccbg	(-0.86%)	10.37		-0.09	vol.  31,009	10.44	10.29		14.25	9.94		40.23	179.15 m	3.82	0.40	.26	
advfn	bokf	-0.90	55.35	55.37	-0.5	73767	55.53	54.92										
barchart	bokf	-0.90%	55.35	55.37	-0.50	73,767	55.53	54.92	55.85	56.00	41.72		15.13	$3.83 b	1.98%	$1.10	+3.67	
barrons	bokf	0.90%	55.35	55.37	-0.50	73,301	55.53	54.92				67.83 million		$3.80 billion	1.99%	$0.28		
bloomberg	bokf	-0.895%	55.350	55.370	-0.500	73,767	55.530	54.920		56.58	42.56	68.438mil	14.048	3,788.067mil	1.852	0.275 regular cash	3.940	
boston-com	bokf	-0.8953%	55.35 usd	55.37	-0.5000	73,767	55.53	54.92	55.85	56.58	42.56	68,438,422						
bostonmerchant	bokf	-0.8953%	55.35 usd	55.37	-0.5000	73,767	55.53	54.92	55.85	56.58	42.56	68,438,422						
business-insider	bokf	-0.8953%	55.35 usd	55.37	-0.5000	73,767	55.53	54.92	55.85	56.58	42.56	68,438,422						
chron	bokf	-0.8953%	55.35 usd	55.37	-0.5000	73,767	55.53	54.92	55.85	56.58	42.56	68,438,422						
cio-com	bokf	-0.90%	55.35 usd	55.37	-0.5000	73,767	55.53	54.92	55.85	56.58	42.56	68,438,422	15.08	4b	2	1.1		
cnn-money	bokf	-0.91%today&rsquo;s change	55.34data as of 3:59pm et	55.37	-0.51	70,071	55.53	54.92	55.85				15.1	$3.8b	1.99%			
easystockalterts	bokf	-0.90%	55.35	55.37	-0.50	73767	55.53	54.92	55.85	56.58	42.56		15.08				3.67	
eresearch-fidelity-com	bokf	-0.90%	55.3500	55.3700	-0.5000	73,767	55.5300	54.9200	55.8500	56.5800	42.5600	68,438,000	15.22	$3.82b	1.97%	$0.275000		
finance-abc7-com	bokf	-0.8953%	55.35 usd	55.37	-0.5000	73,767	55.53	54.92	55.85	56.58	42.56	68,438,422						
finance-abc7chicago-com	bokf	-0.8953%	55.35 usd	55.37	-0.5000	73,767	55.53	54.92	55.85	56.58	42.56	68,438,422						
financial-content	bokf	-0.8953%	55.35 usd	55.37	-0.5000	73,767	55.53	54.92	55.85	56.58	42.56	68,438,422						
finapps-forbes-com	bokf	-0.9%	$55.35	55.37	-0.50	73,767	55.53	54.92	55.85	56.58	42.56	68 mil	15.1	4 bil	2.0	1.10	3.67	
finviz	bokf	-0.90%	55.35			73,767			55.85	-1.19%	32.05%	68.44m	15.18	3.82b		1.10	3.68	
fool	bokf	-0.90%	$55.35	$55.37	-0.50	71,657	$55.53	$54.92	$55.85	$56.58	$42.56		15.10	$3.79b	2.10%	1.10		
foxbusiness	bokf		$55.35		-0.50	73,767			$55.85									
google-finance	bokf	(-0.90%)	55.35	55.37	-0.50	73,767.00	55.53	54.92		56.58	42.56	69.22m	15.06	3.83b	1.99	0.28	3.68	
howthemarketworks	bokf	-0.895%	55.35	55.37	-0.5	71,657	55.53	54.92	55.85									
hpcwire	bokf	-0.8953%	55.35 usd	55.37	-0.5000	73,767	55.53	54.92	55.85	56.58	42.56	68,438,422						
insidestocks	bokf	-0.90%	55.35	55.37	-0.50	73301	55.53	54.92					price earnings ratio: 17.24					
investopedia	bokf	-0.90 %	$55.35	55.37	-0.50				55.85									
investorguide	bokf	-0.90%	55.35	55.37	-0.50		55.53	54.92		56.58	42.56		15.19	3.788b			3.676	
marketintellisearch	bokf	-0.9 %	$55.35	$55.37	-0.50	55.80k	$55.53	$54.92	$55.85			68.44m	15.18	3.82b	1.97 %		3.68	
marketwatch	bokf	-0.90%	$55.34	open: 55.37	-0.50	2,110	$55.53	$54.92	$55.85	$56.58	$42.56		15.01	$3.80b	1.99%	0.28	3.69	
minyanville	bokf	-0.8953%	55.35 usd	55.37	-0.5000	73,767	55.53	54.92	55.85	56.58	42.56	68,438,422						
msn-money	bokf	-0.90%	55.35	55.37	-0.50	73,767	55.53	54.92	55.85	56.58	42.56	68.44 mil	15.08	3.82 bil	1.97%	1.10	3.68	
nasdaq-com	bokf	0.9%	$ 55.35	$ 55.37	0.50	73,767	$ 55.53	$ 54.92	$ 55.85	$ 56.58	$ 42.56	68,438,000	15.08	$ 3,788,043,300	1.97 %	$1.100000	$ 3.67	
optimum	bokf	-0.90%	55.35 ( 4:30 pm edt)	55.37	-0.50	73,301	55.53	54.92	55.85	56.58	42.56	68.44m	15.1	3.8b	1.99	1.10	3.67	
paidcontent	bokf	-0.8953%	55.35 usd	55.37	-0.5000	73,767	55.53	54.92	55.85	56.58	42.56	68,438,422						
pc-quote	bokf	-0.90%	55.35	55.37	-0.50	73,767	55.53	54.92	55.85	56.58	42.56	69,056,228	15.21798	3,822,262,000		0.275		
personal-wealth-biz	bokf	-0.90%	55.35	55.37	-0.50	73,767	55.53	54.92	55.85	56.58	42.56		15.19		1.84	1.025	3.676	
predictwallstreet	bokf	-0.90%	55.35		-0.50	73,767												
raymond-james	bokf	-0.90	55.35	55.37	-0.50	73,767	55.53	54.92	55.35	56.58	42.56		15.04				3.68	
renewable-energy-world	bokf	-0.8953%	55.35 usd	55.37	-0.5000	73,767	55.53	54.92	55.85	56.58	42.56	68,438,422						
screamingmedia	bokf	-0.90%	$	open: 55.37	-0.50	2,110	$55.53	$54.92	$55.85	$56.58	$42.56		15.01	$3.80b	1.99%	0.28	3.69	
scroli	bokf	%	bokf			0												
simple-stock-quotes	bokf	-0.90%	last trade: 55.35		change: -0.500								p/e ratio: 15.19					
smartmoney	bokf	(-0.90%)	55.35	$55.37	-0.50	73,767	$55.53	$54.92	$55.85	$56.58	$42.56			3,822,300	1.97%	$0.28		
stocknod	bokf	-0.8953%	55.35 usd	55.37	-0.5000	73,767	55.53	54.92	55.85	56.58	42.56	68,438,422						
stockpickr	bokf	-0.90%	$55.35 -0.50 | -0.90%	55.37	-0.50	73.77k	55.53	54.92	55.85	56.58	42.56							
stocksmart	bokf	.0 %	$52.35	53.76	0	16,928	52.85	52.31										
stocktwits	bokf	-0.90%	55.35		-0.50													
streetinsider-com	bokf	0.9%	55.35	$55.37	-0.5	73,767	$55.53	$54.92	$55.85	$56.58	$42.56		15.08				$3.67	
thecramerreport	bokf		55.35	55.37	-0.50	73767	55.53	54.92										
thestree	bokf	-0.9%	$55.35	55.37	-0.5	73767	55.53	54.92	55.85	-56.58	42.56	6.8438422e7		3.799016805e9				
tickerspy	bokf	-0.90%	$55.35	55.37	-0.50	73,767	55.53	54.92	55.85	56.58	42.56		15.2	3.8b	1.97%	$0.28		
tmx-quotemedia	bokf	-0.90%	55.350	55.370	-0.500	73,767	55.530	54.920	55.850	56.580	42.560	68,438,422	15.20	3,788,066,658	1.970	0.275 usd	3.67	
updown	bokf	-0.90%	$55.35	$55.37	-$0.50	71,657	$55.53	$54.92	$55.85	$56.58	$42.56	68.43b	15.04	$3.82b			3.71	
wallstreetsurvivor	bokf	-0.90%	55.35	55.37	-0.50	71,657	55.53	54.92		56.58	42.56		15.20	$4b	2.00%	0.99 -	3.61	
yahoo-finance	bokf	0.90%	55.35	55.37	0.50	73,767	55.53	54.92	55.85	56.58	42.56		15.06	3.79b	2.00%	1.10	3.68	
ycharts-com	bokf	-0.81%	55.35		-0.45					56.58	42.56		15.08	3.83b	2.12%		3.67	
zacks	bokf	(-0.90%)	55.35		-0.50	vol.  73,767	55.53	54.92		56.58	42.56		15.22	3.82 b	1.97	1.10	3.67	
advfn	orb	-0.40	17.31	17.14	-0.07	270394	17.34	17.01										
barchart	orb	-0.40%	17.31	17.14	-0.07	270,394	17.34	17.01	17.38	19.38	12.66		22.67	$1.01 b			+0.86	
barrons	orb	0.40%	17.31	17.14	-0.07	268,141	17.34	17.01				58.34 million		$993.24 million	orb has not issued dividends in more than 1 year.			
bloomberg	orb	-0.403%	17.310	17.140	-0.070	270,394	17.340	17.010		19.38	12.66	58.426mil	23.080	1,011.359mil			0.750	
boston-com	orb	-0.4028%	17.31 usd	17.14	-0.0700	270,394	17.34	17.01	17.38	19.38	12.66	58,426,272						
bostonmerchant	orb	-0.4028%	17.31 usd	17.14	-0.0700	270,394	17.34	17.01	17.38	19.38	12.66	58,426,272						
business-insider	orb	-0.4028%	17.31 usd	17.14	-0.0700	270,394	17.34	17.01	17.38	19.38	12.66	58,426,272						
chron	orb	-0.4028%	17.31 usd	17.14	-0.0700	270,394	17.34	17.01	17.38	19.38	12.66	58,426,272						
cio-com	orb	-0.40%	17.31 usd	17.14	-0.0700	270,394	17.34	17.01	17.38	19.38	12.66	58,426,272	20.13	1b				
cnn-money	orb	-0.40%	17.31	17.14	-0.07	270,394	17.34	17.01	17.38				20.1	$1.0b				
easystockalterts	orb	-0.41%	17.31	17.14	-0.07	270394	17.34	17.01	17.38	19.38	12.66		20.13				0.86	
eresearch-fidelity-com	orb	-0.40%	17.3100	17.1400	-0.0700	270,394	17.3400	17.0100	17.3800	19.3800	12.6600	58,426,000	20.21	$1.02b				
finance-abc7-com	orb	-0.4028%	17.31 usd	17.14	-0.0700	270,394	17.34	17.01	17.38	19.38	12.66	58,426,272						
finance-abc7chicago-com	orb	-0.4028%	17.31 usd	17.14	-0.0700	270,394	17.34	17.01	17.38	19.38	12.66	58,426,272						
financial-content	orb	-0.4028%	17.31 usd	17.14	-0.0700	270,394	17.34	17.01	17.38	19.38	12.66	58,426,272						
finapps-forbes-com	orb	-0.4%	$17.31	17.14	-0.07	270,394	17.34	17.01	17.38	19.38	12.66	58 mil	20.1	1 bil	0.0	0.00	0.86	
finviz	orb	-0.40%	17.31			270,394			17.38	-10.68%	36.73%	58.43m	20.45	1.02b			0.85	
fool	orb	-0.40%	$17.31	$17.14	-0.07	266,724	$17.34	$17.01	$17.38	$19.38	$12.66		19.70	$1.01b				
foxbusiness	orb		$17.31		-0.07	270,394			$17.38									
google-finance	orb	(-0.40%)	17.31	17.14	-0.07	270,394.00	17.34	17.01		19.38	12.66	58.43m	20.28	1.01b			0.85	
howthemarketworks	orb	-0.403%	17.31	17.14	-0.07	268,141	17.34	17.01	17.38									
hpcwire	orb	-0.4028%	17.31 usd	17.14	-0.0700	270,394	17.34	17.01	17.38	19.38	12.66	58,426,272						
insidestocks	orb	-0.40%	17.31	17.14	-0.07	268141	17.34	17.01					price earnings ratio: 20.10					
investopedia	orb	-0.40 %	$17.31	17.14	-0.07				17.38									
investorguide	orb	-0.40%	17.31	17.14	-0.07		17.34	17.01		19.38	12.66		20.21	1.011b			0.86	
marketintellisearch	orb	-0.4 %	$17.31	$17.14	-0.07	254.10k	$17.34	$17.01	$17.38			58.43m	20.45	1.02b	0.0 %		0.85	
marketwatch	orb	-0.40%	$17.31	open: 17.14	-0.07	2,132	$17.34	$17.01	$17.38	$19.38	$12.66			$993.24m				
minyanville	orb	-0.4028%	17.31 usd	17.14	-0.0700	270,394	17.34	17.01	17.38	19.38	12.66	58,426,272						
msn-money	orb	-0.40%	17.31	17.14	-0.07	270,394	17.34	17.01	17.38	19.38	12.66	58.43 mil	20.13	1.02 bil			0.85	
nasdaq-com	orb	0.4%	$ 17.31		0.07	270,394	$ 17.34	$ 17.01	$ 17.38	$ 19.38	$ 12.66	58,426,000	20.13	$ 1,011,354,060			$ 0.86	
optimum	orb	-0.40%	17.31 ( 4:15 pm edt)	17.14	-0.07	270,394	17.34	17.01	17.38	19.38	12.66	58.43m	20.1	1.0b			0.86	
paidcontent	orb	-0.4028%	17.31 usd	17.14	-0.0700	270,394	17.34	17.01	17.38	19.38	12.66	58,426,272						
pc-quote	orb	-0.40%	17.31	17.14	-0.07	270,394	17.34	17.01	17.38	19.38	12.66	58,662,270	20.2093	1,015,444,000				
personal-wealth-biz	orb	-0.40%	17.31	17.14	-0.07	270,394	17.34	17.01	17.38	19.38	12.66		20.21			0.00	0.86	
predictwallstreet	orb	-0.52%	17.29		-0.09	144,308												
raymond-james	orb	-0.40	17.31	17.14	-0.07	270,394	17.34	17.01	17.31	19.38	12.66		20.13				0.86	
renewable-energy-world	orb	-0.4028%	17.31 usd	17.14	-0.0700	270,394	17.34	17.01	17.38	19.38	12.66	58,426,272						
screamingmedia	orb	-0.40%	$	open: 17.14	-0.07	2,132	$17.34	$17.01	$17.38	$19.38	$12.66			$993.24m				
scroli	orb	%	orb			0												
simple-stock-quotes	orb	-0.40%	last trade: 17.31		change: -0.070								p/e ratio: 20.21					
smartmoney	orb	(-0.40%)	17.31	$17.14	-0.07	270,394	$17.34	$17.01	$17.38	$19.38	$12.66			1,015,400	0.00%	$0.00		
stocknod	orb	-0.4028%	17.31 usd	17.14	-0.0700	270,394	17.34	17.01	17.38	19.38	12.66	58,426,272						
stockpickr	orb	-0.40%	$17.31 -0.07 | -0.40%	17.17	-0.07	270.39k	17.34	17.01	17.38	19.38	12.66							
stocksmart	orb	.0 %	$18.19	17.2	0	44,516	18.79	18.12										
stocktwits	orb	-0.40%	17.31		-0.07													
streetinsider-com	orb	0.4%	17.31	$17.14	-0.07	270,394	$17.34	$17.01	$17.38	$19.38	$12.66		20.13				$0.86	
thecramerreport	orb		17.31	17.14	-0.07	270394	17.34	17.01										
thestree	orb	-0.4%	$17.31	17.17	-0.07	270394	17.34	17.01	17.38	-19.38	12.66	5.8426272e7		9.93246624e8				
tickerspy	orb	-0.40%	$17.31	17.14	-0.07	270,394	17.34	17.01	17.38	19.38	12.66		20.2	1.0b	0.00%	$0.00		
tmx-quotemedia	orb	-0.40%	17.310	17.140	-0.070	270,394	17.340	17.010	17.380	19.380	12.660	58,426,272	20.20	1,011,358,768			0.86	
updown	orb	-0.40%	$17.31	$17.14	-$0.07	266,724	$17.34	$17.01	$17.38	$19.38	$12.66	58.42b	19.94	$1.01b			0.87	
wallstreetsurvivor	orb	-0.40%	17.31	17.14	-0.07	268,141	17.34	17.01		19.38	12.66		20.20	$1b			0.81	
yahoo-finance	orb	0.40%	17.31	17.14	0.07	270,394	17.34	17.01	17.38	19.38	12.66		20.13	1.01b			0.86	
ycharts-com	orb	-0.40%	17.31		-0.07					19.38	12.66		20.13	1.01b	0.00%		0.86	
zacks	orb	(-0.40%)	17.31		-0.07	vol.  270,394	17.34	17.01		19.38	12.66		23.17	1.02 b	0.00	0.00	.75	
advfn	acas	-1.46	10.1	10.08	-0.15	2455953	10.14	9.9699										
barchart	acas	-1.46%	10.10	10.08	-0.15	2,455,953	10.14	9.97	10.25	10.85	4.79		14.91	$3.56 b			+2.03	
barrons	acas	1.46%	10.10	10.08	-0.15	2.456m	10.14	9.97				330.90 million		$3.52 billion	acas has not issued dividends in more than 1 year.	$1.07		
bloomberg	acas	-1.463%	10.100	10.080	-0.150	2,455,953	10.140	9.970		10.85	4.79	352.666mil	14.853	3,561.928mil			0.680	
boston-com	acas	-1.463%	10.10 usd	10.08	-0.1500	2,455,953	10.14	9.970	10.25	10.85	4.480	352,666,136						
bostonmerchant	acas	-1.463%	10.10 usd	10.08	-0.1500	2,455,953	10.14	9.970	10.25	10.85	4.480	352,666,136						
business-insider	acas	-1.463%	10.10 usd	10.08	-0.1500	2,455,953	10.14	9.970	10.25	10.85	4.480	352,666,136						
chron	acas	-1.463%	10.10 usd	10.08	-0.1500	2,455,953	10.14	9.970	10.25	10.85	4.480	352,666,136						
cio-com	acas	-1.46%	10.10 usd	10.08	-0.1500	2,455,953	10.14	9.970	10.25	10.85	4.480	352,666,136	2.813	4b				
cnn-money	acas	-1.46%	10.10	10.08	-0.15	2,455,953	10.14	9.97	10.25				2.8	$3.6b				
easystockalterts	acas	-1.49%	10.10	10.08	-0.15	2455953	10.14	9.97	10.25	10.85	4.52		2.81				3.59	
eresearch-fidelity-com	acas	-1.46%	10.1000	10.0800	-0.1500	2,455,953	10.1400	9.9699	10.2500	10.8500	4.7900	352,666,000	2.88	$3.61b				
finance-abc7-com	acas	-1.463%	10.10 usd	10.08	-0.1500	2,455,953	10.14	9.970	10.25	10.85	4.480	352,666,136						
finance-abc7chicago-com	acas	-1.463%	10.10 usd	10.08	-0.1500	2,455,953	10.14	9.970	10.25	10.85	4.480	352,666,136						
financial-content	acas	-1.463%	10.10 usd	10.08	-0.1500	2,455,953	10.14	9.970	10.25	10.85	4.480	352,666,136						
finapps-forbes-com	acas	-1.5%	$10.10	10.08	-0.15	2,455,953	10.14	9.97	10.25	10.85	4.79	353 mil	2.8	4 bil	0.0	0.00	3.56	
finviz	acas	-1.46%	10.10			2,455,953			10.25	-6.91%	110.86%	352.67m	2.84	3.56b			3.56	
fool	acas	-1.46%	$10.10	$10.08	-0.15	2,449,529	$10.14	$9.97	$10.25	$10.85	$4.79		2.80	$3.56b	42.20%	1.05		
foxbusiness	acas		$10.10		-0.15	2,456,153			$10.25									
google-finance	acas	(-1.46%)	10.10	10.08	-0.15	2.46m	10.14	9.97		10.85	4.79	352.67m	2.84	3.56b			3.56	
howthemarketworks	acas	-1.463%	10.1	10.08	-0.15	2,391,434	10.14	9.9699	10.25									
hpcwire	acas	-1.463%	10.10 usd	10.08	-0.1500	2,455,953	10.14	9.970	10.25	10.85	4.480	352,666,136						
insidestocks	acas	-1.46%	10.10	10.08	-0.15	2455953	10.14	9.97					price earnings ratio: 15.78					
investopedia	acas	-1.46 %	$10.10	10.08	-0.15				10.25									
investorguide	acas	-1.46%	10.10	10.06	-0.15		10.14	9.9699		10.85	4.79		2.87	3.562b			3.573	
marketintellisearch	acas	-1.46 %	$10.10	$10.06	-0.15	2407.50k	$10.14	$9.97	$10.25			352.67m	2.88	3.61b	0.0 %		3.56	
marketwatch	acas	-1.46%	$10.06	open: 10.08	-0.15	28,536	$10.14	$9.97	$10.25	$10.85	$4.79		2.91	$3.58b			3.47	
minyanville	acas	-1.463%	10.10 usd	10.08	-0.1500	2,455,953	10.14	9.970	10.25	10.85	4.480	352,666,136						
msn-money	acas	-1.46%	10.10	10.08	-0.15	2.46 mil	10.14	9.97	10.25	10.85	4.79	352.67 mil	8.56	3.61 bil			3.56	
nasdaq-com	acas	1.46%	$ 10.10	$ 10.08	0.15	2,455,953	$ 10.14	$ 9.9699	$ 10.25	$ 10.85	$ 4.79	352,343,000	4.98	$ 3,558,664,300			$ 2.03	
optimum	acas	-1.46%	10.10 ( 4:30 pm edt)	10.08	-0.15	2,455,953	10.14	9.97	10.25	10.85	4.52	352.67m	2.8	3.6b	41.58	4.20	3.59	
paidcontent	acas	-1.463%	10.10 usd	10.08	-0.1500	2,455,953	10.14	9.970	10.25	10.85	4.480	352,666,136						
pc-quote	acas	-1.46%	10.1	10.08	-0.15	2,455,953	10.14	9.9699	10.25	10.85	4.79	357,903,604	8.68644	3,614,826,000		1.07		
personal-wealth-biz	acas	-1.46%	10.10	10.06	-0.15	2,456,153	10.14	9.9699	10.25	10.85	4.79		2.87			0.00	3.573	
predictwallstreet	acas	-1.46%	10.10		-0.15	2,455,953												
raymond-james	acas	-1.46	10.10	10.08	-0.15	2,455,953	10.14	9.97	10.10	10.85	4.79		2.78				3.64	
renewable-energy-world	acas	-1.463%	10.10 usd	10.08	-0.1500	2,455,953	10.14	9.970	10.25	10.85	4.480	352,666,136						
screamingmedia	acas	-1.46%	$	open: 10.08	-0.15	28,336	$10.14	$9.97	$10.25	$10.85	$4.79		2.91	$3.58b			3.47	
scroli	acas	%	acas			0												
simple-stock-quotes	acas	-1.46%	last trade: 10.10		change: -0.150								p/e ratio: 2.87					
smartmoney	acas	(-1.46%)	10.10	$10.08	-0.15	2,455,953	$10.14	$9.97	$10.25	$10.85	$4.79			3,614,800	0.00%	$1.07		
stocknod	acas	-1.463%	10.10 usd	10.08	-0.1500	2,455,953	10.14	9.970	10.25	10.85	4.480	352,666,136						
stockpickr	acas	-1.46%	$10.10 -0.15 | -1.46%	10.08	-0.15	2.46m	10.14	9.97	10.25	10.85	4.79							
stocksmart	acas	.0 %	$9.43	7.61	0	383,084	9.86	9.42										
stocktwits	acas	-1.46%	10.10		-0.15													
streetinsider-com	acas	1.46%	10.10	$10.08	-0.15	2,455,953	$10.14	$9.97	$10.25	$10.85	$4.52		2.81				$3.59	
thecramerreport	acas		10.10	10.06	-0.15	2455953	10.14	9.9699										
thestree	acas	-1.46%	$10.1	10.25	-0.15	2455953	10.14	9.97	4.79 -10.85									
tickerspy	acas	-1.46%	$10.10	10.08	-0.15	2,455,953	10.14	9.97	10.25	10.85	4.79		8.7	3.5b	0.00%	$1.07		
tmx-quotemedia	acas	-1.46%	10.100	10.080	-0.150	2,456,153	10.140	9.970	10.250	10.850	4.790	352,666,136	2.90	3,561,927,974			3.59	
updown	acas	-1.46%	$10.10	$10.08	-$0.15	2,427,398	$10.14	$9.97	$10.25	$10.85	$4.79	352.66b	2.81	$3.61b			3.65	
wallstreetsurvivor	acas	-1.46%	10.10	10.08	-0.15	2,391,434	10.14	9.97		10.85	4.79		2.90	$4b			3.02	
yahoo-finance	acas	1.46%	10.10	10.06	0.15	2,455,953	10.14	9.97	10.25	10.85	4.79		2.83	3.56b			3.57	
ycharts-com	acas	-1.46%	10.10		-0.15					10.85	4.52		2.82	3.56b	0.00%		3.58	
zacks	acas	(-1.46%)	10.10		-0.15	vol.  2,455,953	10.14	9.97		10.85	4.52		15.07	3.61 b	0.00	0.00	.68	
advfn	orly	-0.53	65.42	65.22	-0.35	993466	65.99	65.14										
barchart	orly	-0.53%	65.42	65.22	-0.35	912,864	65.99	65.14	65.77	66.52	45.65		20.60	$9.21 b			+2.99	
barrons	orly	0.53%	65.42	65.22	-0.35	990,805	65.99	65.14				137.87 million		$9.02 billion	orly has not issued dividends in more than 1 year.			
bloomberg	orly	-0.532%	65.420	65.220	-0.350	993,466	65.990	65.140		66.52	45.65	137.870mil	20.572	9,019.473mil			3.180	
boston-com	orly	-0.5322%	65.42 usd	65.22	-0.3500	991,866	65.99	65.14	65.77	66.52	53.33	137,870,262						
bostonmerchant	orly	-0.5322%	65.42 usd	65.22	-0.3500	991,866	65.99	65.14	65.77	66.52	53.33	137,870,262						
business-insider	orly	-0.5322%	65.42 usd	65.22	-0.3500	991,866	65.99	65.14	65.77	66.52	53.33	137,870,262						
chron	orly	-0.5322%	65.42 usd	65.22	-0.3500	991,866	65.99	65.14	65.77	66.52	53.33	137,870,262						
cio-com	orly	-0.53%	65.42 usd	65.22	-0.3500	991,866	65.99	65.14	65.77	66.52	53.33	137,870,262	22.03	9b				
cnn-money	orly	-0.53%today&rsquo;s change	65.42data as of 4:00pm et	65.22	-0.35	990,805	65.99	65.14	65.77				22.0	$9.0b				
easystockalterts	orly	-0.54%	65.42	65.22	-0.35	989466	65.99	65.14	65.77	66.52	45.65		22.03				2.97	
eresearch-fidelity-com	orly	-0.53%	65.4200	65.2200	-0.3500	993,466	65.9900	65.1400	65.7700	66.5200	45.6500	137,870,000	22.00	$9.07b				
finance-abc7-com	orly	-0.5322%	65.42 usd	65.22	-0.3500	991,866	65.99	65.14	65.77	66.52	53.33	137,870,262						
finance-abc7chicago-com	orly	-0.5322%	65.42 usd	65.22	-0.3500	991,866	65.99	65.14	65.77	66.52	53.33	137,870,262						
financial-content	orly	-0.5322%	65.42 usd	65.22	-0.3500	991,866	65.99	65.14	65.77	66.52	53.33	137,870,262						
finapps-forbes-com	orly	-0.5%	$65.42	65.22	-0.35	993,466	65.99	65.14	65.77	66.52	45.65	138 mil	21.9	9 bil	0.0	0.00	2.99	
finviz	orly	-0.53%	65.42			991,066			65.77	-1.65%	43.31%	137.87m	22.07	9.07b			2.98	
fool	orly	-0.53%	$65.42	$65.22	-0.35	991,066	$65.99	$65.14	$65.77	$66.52	$45.65		22.20	$9.02b				
foxbusiness	orly		$65.42		-0.35	997,228			$65.77									
google-finance	orly	(-0.53%)	65.42	65.22	-0.35	993,466.00	65.99	65.14		66.52	45.65	137.87m	21.92	9.02b			2.98	
howthemarketworks	orly	-0.532%	65.42	65.22	-0.35	991,866	65.99	65.14	65.77									
hpcwire	orly	-0.5322%	65.42 usd	65.22	-0.3500	991,866	65.99	65.14	65.77	66.52	53.33	137,870,262						
insidestocks	orly	-0.53%	65.42	65.22	-0.35	852669	65.99	65.14					price earnings ratio: 20.51					
investopedia	orly	-0.53 %	$65.42	65.22	-0.35				65.77									
investorguide	orly	-0.53%	65.42	65.21	-0.35		65.99	65.14		63.05	45.65		22.15	9.019b			2.969	
marketintellisearch	orly	-0.53 %	$65.42	$65.22	-0.35	1038.70k	$65.99	$65.14	$65.77			137.87m	22.07	9.07b	0.0 %		2.98	
marketwatch	orly	-0.53%	$65.41	open: 65.22	-0.35	4,363	$65.99	$65.14	$65.77	$66.52	$45.65			$9.02b				
minyanville	orly	-0.5322%	65.42 usd	65.22	-0.3500	991,866	65.99	65.14	65.77	66.52	53.33	137,870,262						
msn-money	orly	-0.53%	65.42	65.22	-0.35	993,466	65.99	65.14	65.77	66.52	45.65	137.87 mil	22.03	9.07 bil			2.98	
nasdaq-com	orly	0.53%	$ 65.42	$ 65.22	0.35	993,466	$ 65.99	$ 65.14	$ 65.77	$ 66.52	$ 45.65	137,870,000	21.88	$ 9,019,455,400			$ 2.99	
optimum	orly	-0.53%	65.42 ( 4:00 pm edt)	65.22	-0.35	989,466	65.99	65.14	65.77	66.52	45.65	137.87m	22.0	9.0b			2.97	
paidcontent	orly	-0.5322%	65.42 usd	65.22	-0.3500	991,866	65.99	65.14	65.77	66.52	53.33	137,870,262						
pc-quote	orly	-0.53%	65.42	65.22	-0.35	998,068	65.99	65.14	65.77	66.52	45.65	138,607,612	22.14478	9,067,710,000				
personal-wealth-biz	orly	-0.53%	65.42	65.21	-0.35	997,228	65.99	65.14	65.77	63.05	45.65		22.15			0.00	2.969	
predictwallstreet	orly	-0.53%	65.42		-0.35	993,466												
raymond-james	orly	-0.53	65.42	65.22	-0.35	993,466	65.99	65.14	65.42	66.52	45.65		21.45				3.05	
renewable-energy-world	orly	-0.5322%	65.42 usd	65.22	-0.3500	991,866	65.99	65.14	65.77	66.52	53.33	137,870,262						
screamingmedia	orly	-0.53%	$	open: 65.22	-0.35	6,463	$65.99	$65.14	$65.77	$66.52	$45.65			$9.02b				
scroli	orly	-0.53%	orly 65.42	65.22	-0.35	765,108	65.99	65.14	65.77	66.52	45.65		21.92				2.98	
simple-stock-quotes	orly	-0.53%	last trade: 65.42		change: -0.350								p/e ratio: 22.15					
smartmoney	orly	(-0.53%)	65.42	$65.22	-0.35	993,466	$65.99	$65.14	$65.77	$66.52	$45.65			9,067,700	0.00%	$0.00		
stocknod	orly	-0.5322%	65.42 usd	65.22	-0.3500	991,866	65.99	65.14	65.77	66.52	53.33	137,870,262						
stockpickr	orly	-0.53%	$65.42 -0.35 | -0.53%	65.22	-0.35	991.07k	65.99	65.14	65.77	66.52	45.65							
stocksmart	orly	.0 %	$59.5	60.96	0	165,925	60.33	59.44										
stocktwits	orly	-0.53%	65.42		-0.35													
streetinsider-com	orly	0.53%	65.42	$65.22	-0.35	989,466	$65.99	$65.14	$65.77	$66.52	$45.65		22.03				$2.97	
thecramerreport	orly		65.42	65.21	-0.35	993466	65.99	65.14										
thestree	orly	-0.53%	$65.42	65.22	-0.35	991066	65.99	65.14	65.77	-66.52	45.65	1.37870262e8		9.058076213e9				
tickerspy	orly	-0.53%	$65.42	65.22	-0.35	993,466	65.99	65.14	65.77	66.52	45.65		22.1	9.1b	0.00%	$0.00		
tmx-quotemedia	orly	-0.53%	65.420	65.220	-0.350	997,228	65.990	65.140	65.770	66.520	45.650	137,870,262	22.10	9,019,472,540			2.97	
updown	orly	-0.53%	$65.42	$65.22	-$0.35	990,805	$65.99	$65.14	$65.77	$66.52	$45.65	137.87b	21.60	$9.06b			3.04	
wallstreetsurvivor	orly	-0.53%	65.42	65.22	-0.35	989,466	65.99	65.14		66.52	45.74		22.10	$9b			2.95	
yahoo-finance	orly	0.53%	65.42	65.21	0.35	993,466	65.99	65.14	65.77	66.52	45.65		22.03	9.02b			2.97	
ycharts-com	orly	-0.49%	65.42		-0.32					66.52	45.65		22.03	9.21b	0.00%		2.97	
zacks	orly	(-0.53%)	65.42		-0.35	vol.  993,466	65.99	65.14		66.52	45.65		20.62	9.07 b	0.00	0.00	3.19	
advfn	mig	-1.27	10.1	10.11	-0.13	163898	10.21	10.06										
barchart	mig	-1.27%	10.10	10.11	-0.13	163,898	10.21	10.06	10.23	10.60	8.01		9.77	$537.83 m	1.59%	$0.16	+1.09	
barrons	mig	1.27%	10.10	10.11	-0.13	161,695	10.21	10.06				54.29 million		$535.95 million	1.58%	$0.04		
bloomberg	mig	-1.271%	10.100	10.110	-0.130	163,898	10.210	10.060		10.64	8.10	53.275mil	9.806	538.080mil	1.484	0.040 regular cash	1.030	
boston-com	mig	-1.271%	10.10 usd	10.11	-0.1300	163,898	10.21	10.06	10.23	10.64	8.100	53,275,204						
bostonmerchant	mig	-1.271%	10.10 usd	10.11	-0.1300	163,898	10.21	10.06	10.23	10.64	8.100	53,275,204						
business-insider	mig	-1.271%	10.10 usd	10.11	-0.1300	163,898	10.21	10.06	10.23	10.64	8.100	53,275,204						
chron	mig	-1.271%	10.10 usd	10.11	-0.1300	163,898	10.21	10.06	10.23	10.64	8.100	53,275,204						
cio-com	mig	-1.27%	10.10 usd	10.11	-0.1300	163,898	10.21	10.06	10.23	10.64	8.100	53,275,204	9.266	538m	1.6	0.16		
cnn-money	mig	-1.27%	10.10	10.11	-0.13	164,198	10.21	10.06	10.23				9.3	$538.1m	1.58%			
easystockalterts	mig	-1.29%	10.10	10.11	-0.13	163898	10.21	10.06	10.23	10.64	8.10		9.27				1.09	
eresearch-fidelity-com	mig	-1.27%	10.1000	10.1100	-0.1300	163,898	10.2100	10.0600	10.2300	10.6400	8.1000	53,275,000	9.39	$545.00m	1.56%	$0.040000		
finance-abc7-com	mig	-1.271%	10.10 usd	10.11	-0.1300	163,898	10.21	10.06	10.23	10.64	8.100	53,275,204						
finance-abc7chicago-com	mig	-1.271%	10.10 usd	10.11	-0.1300	163,898	10.21	10.06	10.23	10.64	8.100	53,275,204						
financial-content	mig	-1.271%	10.10 usd	10.11	-0.1300	163,898	10.21	10.06	10.23	10.64	8.100	53,275,204						
finapps-forbes-com	mig	-1.3%	$10.10	10.11	-0.13	163,898	10.21	10.06	10.23	10.64	8.10	53 mil	9.3	538 mil	1.6	0.16	1.09	
finviz	mig	-1.27%	10.10			163,898			10.23	-4.71%	26.22%	53.28m	9.27	538.13m		0.16	1.09	
fool	mig	-1.27%	$10.10	$10.11	-0.13	161,695	$10.21	$10.06	$10.23	$10.64	$8.10		9.20	$538.08m	1.80%	0.16		
foxbusiness	mig		$10.10		-0.13	163,898			$10.23									
google-finance	mig	(-1.27%)	10.10	10.11	-0.13	163,898.00	10.21	10.06		10.64	8.10	53.28m	9.29	538.08m	1.58	0.04	1.09	
howthemarketworks	mig	-1.271%	10.1	10.11	-0.13	161,695	10.21	10.06	10.23									
hpcwire	mig	-1.271%	10.10 usd	10.11	-0.1300	163,898	10.21	10.06	10.23	10.64	8.100	53,275,204						
insidestocks	mig	-1.27%	10.10	10.11	-0.13	161695	10.21	10.06					price earnings ratio: 9.81					
investopedia	mig	-1.27 %	$10.10	10.11	-0.13				10.23									
investorguide	mig	-1.27%	10.10	10.11	-0.13		10.21	10.06		10.64	8.10		9.48	538.1m			1.079	
marketintellisearch	mig	-1.27 %	$10.10	$10.11	-0.13	164.90k	$10.21	$10.06	$10.23			53.28m	9.39	0.55b	1.56 %		1.09	
marketwatch	mig	-1.27%	$10.10	open: 10.11	-0.13	2,203	$10.21	$10.06	$10.23	$10.64	$8.10		9.06	$535.95m	1.58%	0.04	1.12	
minyanville	mig	-1.271%	10.10 usd	10.11	-0.1300	163,898	10.21	10.06	10.23	10.64	8.100	53,275,204						
msn-money	mig	-1.27%	10.10	10.11	-0.13	163,898	10.21	10.06	10.23	10.64	8.10	53.28 mil	9.35	545.01 mil	1.56%	0.16	1.09	
nasdaq-com	mig	1.27%	$ 10.10		0.13	163,898	$ 10.21	$ 10.06	$ 10.23	$ 10.64	$ 8.10	53,275,000	9.27	$ 538,077,500	1.56 %	$0.160000	$ 1.09	
optimum	mig	-1.27%	10.10 ( 4:15 pm edt)	10.11	-0.13	163,898	10.21	10.06	10.23	10.64	8.10	53.28m	9.3	538.1m	1.58	0.16	1.09	
paidcontent	mig	-1.271%	10.10 usd	10.11	-0.1300	163,898	10.21	10.06	10.23	10.64	8.100	53,275,204						
pc-quote	mig	-1.27%	10.1	10.11	-0.13	163,898	10.21	10.06	10.23	10.64	8.10	53,960,723	9.47222	545,003,000		0.04		
personal-wealth-biz	mig	-1.27%	10.10	10.11	-0.13	163,898	10.21	10.06	10.23	10.64	8.10		9.48		1.47	0.15	1.079	
predictwallstreet	mig	-1.27%	10.10		-0.13	163,898												
raymond-james	mig	-1.27	10.10	10.11	-0.13	163,898	10.21	10.06	10.10	10.64	8.10		9.27				1.09	
renewable-energy-world	mig	-1.271%	10.10 usd	10.11	-0.1300	163,898	10.21	10.06	10.23	10.64	8.100	53,275,204						
screamingmedia	mig	-1.27%	$	open: 10.11	-0.13	2,203	$10.21	$10.06	$10.23	$10.64	$8.10		9.06	$535.95m	1.58%	0.04	1.12	
scroli	mig	%	mig			0												
simple-stock-quotes	mig	-1.27%	last trade: 10.10		change: -0.130								p/e ratio: 9.48					
smartmoney	mig	(-1.27%)	10.10	$10.11	-0.13	163,898	$10.21	$10.06	$10.23	$10.64	$8.10			545,000	1.56%	$0.04		
stocknod	mig	-1.271%	10.10 usd	10.11	-0.1300	163,898	10.21	10.06	10.23	10.64	8.100	53,275,204						
stockpickr	mig	-1.27%	$10.10 -0.13 | -1.27%	10.11	-0.13	163.90k	10.21	10.06	10.23	10.64	8.10							
stocksmart	mig	.0 %	$9.57	10.33	0	23,643	9.91	9.56										
stocktwits	mig	-1.17%	10.11		-0.12													
streetinsider-com	mig	1.27%	10.10	$10.11	-0.13	163,898	$10.21	$10.06	$10.23	$10.64	$8.10		9.27				$1.09	
thecramerreport	mig		10.10	10.11	-0.13	163898	10.21	10.06										
thestree	mig	-1.27%	$10.1	10.11	-0.13	163898	10.21	10.06	10.23	-10.64	8.1	5.3275204e7		5.35948552e8				
tickerspy	mig	-1.27%	$10.10	10.11	-0.13	163,898	10.21	10.06	10.23	10.64	8.10		9.5	545.0m	1.56%	$0.04		
tmx-quotemedia	mig	-1.27%	10.100	10.110	-0.130	163,898	10.210	10.060	10.230	10.640	8.100	53,275,204	9.40	538,079,560	1.584	0.040 usd	1.09	
updown	mig	-1.27%	$10.10	$10.11	-$0.13	152,951	$10.21	$10.06	$10.23	$10.64	$8.10	53.27b	9.37	$545m			1.09	
wallstreetsurvivor	mig	-1.27%	10.10	10.11	-0.13	161,695	10.21	10.06		10.64	8.10		9.40	$545m	1.60%	0.13 -	1.10	
yahoo-finance	mig	1.27%	10.10	10.11	0.13	163,898	10.21	10.06	10.23	10.64	8.10		9.36	538.08m	1.60%	0.16	1.08	
ycharts-com	mig	-1.27%	10.11		-0.13					10.64	8.10		9.36	538.36m	1.72%		1.08	
zacks	mig	(-1.27%)	10.10		-0.13	vol.  163,898	10.21	10.06		10.64	8.10		9.93	545.00 m	1.56	0.16	1.03	
advfn	sbib	-2.68	7.98	8.07	-0.22	414111	8.09	7.98										
barchart	sbib	-2.68%	7.98	8.08	-0.22	414,111	8.09	7.98	8.20	9.35	4.30		114.29	$814.36 m	0.75%	$0.06	+0.07	
barrons	sbib	2.68%	7.98	8.07	-0.22	414,111	8.09	7.98				98.83 million		$817.27 million	0.75%	$0.02		
bloomberg	sbib	-2.683%	7.980	8.070	-0.220	414,111	8.090	7.980		9.37	4.34	102.159mil	114.000	815.225mil	0.752	0.015 regular cash	0.070	
boston-com	sbib	-2.683%	7.980 usd	8.070	-0.2200	414,111	8.090	7.980	8.200	9.370	4.340	102,158,549						
bostonmerchant	sbib	-2.683%	7.980 usd	8.070	-0.2200	414,111	8.090	7.980	8.200	9.370	4.340	102,158,549						
business-insider	sbib	-2.683%	7.980 usd	8.070	-0.2200	414,111	8.090	7.980	8.200	9.370	4.340	102,158,549						
chron	sbib	-2.683%	7.980 usd	8.070	-0.2200	414,111	8.090	7.980	8.200	9.370	4.340	102,158,549						
cio-com	sbib	-2.68%	7.980 usd	8.070	-0.2200	414,111	8.090	7.980	8.200	9.370	4.340	102,158,549	114.00	815m	0.7	0.06		
cnn-money	sbib	-2.68%	7.98	8.07	-0.22	414,111	8.09	7.98	8.20				114.0	$815.2m	0.75%			
easystockalterts	sbib	-2.73%	7.98	8.07	-0.22	414111	8.09	7.98	8.20	9.37	4.34		114.00				0.07	
eresearch-fidelity-com	sbib	-2.68%	7.9800	8.0700	-0.2200	414,111	8.0900	7.9800	8.2000	9.3700	4.3400	102,159,000	114.29	$817.27m	0.73%	$0.015000		
finance-abc7-com	sbib	-2.683%	7.980 usd	8.070	-0.2200	414,111	8.090	7.980	8.200	9.370	4.340	102,158,549						
finance-abc7chicago-com	sbib	-2.683%	7.980 usd	8.070	-0.2200	414,111	8.090	7.980	8.200	9.370	4.340	102,158,549						
financial-content	sbib	-2.683%	7.980 usd	8.070	-0.2200	414,111	8.090	7.980	8.200	9.370	4.340	102,158,549						
finapps-forbes-com	sbib	-2.7%	$7.98	8.07	-0.22	414,111	8.09	7.98	8.20	9.37	4.34	102 mil	114.0	815 mil	0.8	0.06	0.07	
finviz	sbib	-2.68%	7.98			414,111			8.20	-14.65%	85.52%	102.16m	133.00	815.24m		0.06	0.06	
fool	sbib	-2.68%	$7.98	$8.07	-0.22	401,891	$8.09	$7.98	$8.20	$9.37	$4.34		115.60	$815.23m	1.20%	0.06		
foxbusiness	sbib		$7.98		-0.22	414,111			$8.20									
google-finance	sbib	(-2.68%)	7.98	8.07	-0.22	414,111.00	8.09	7.98		9.37	4.34	102.16m	123.97	815.23m	0.75	0.01	0.06	
howthemarketworks	sbib	-2.683%	7.98	8.07	-0.22	401,791	8.09	7.98	8.2									
hpcwire	sbib	-2.683%	7.980 usd	8.070	-0.2200	414,111	8.090	7.980	8.200	9.370	4.340	102,158,549						
insidestocks	sbib	-2.68%	7.98	8.08	-0.22	414111	8.09	7.98										
investopedia	sbib	-2.68 %	$7.98	8.07	-0.22				8.20									
investorguide	sbib	-2.68%	7.98	8.08	-0.22		8.09	7.98		9.37	4.34		122.39	815.2m			0.067	
marketintellisearch	sbib	-2.68 %	$7.98	$8.08	-0.22	400.00k	$8.09	$7.98	$8.20			102.16m	136.67	0.84b	0.73 %		0.06	
marketwatch	sbib	-2.68%	$7.98	open: 8.07	-0.22	12,220	$8.09	$7.98	$8.20	$9.37	$4.34		123.72	$817.27m	0.75%	0.02	0.06	
minyanville	sbib	-2.683%	7.980 usd	8.070	-0.2200	414,111	8.090	7.980	8.200	9.370	4.340	102,158,549						
msn-money	sbib	-2.68%	7.98	8.07	-0.22	414,111	8.09	7.98	8.20	9.37	4.34	102.16 mil	99.75	837.7 mil	0.73%	0.06	0.06	
nasdaq-com	sbib	2.68%	$ 7.98	$ 8.07	0.22	414,111	$ 8.09	$ 7.98	$ 8.20	$ 9.37	$ 4.34	102,159,000	114	$ 815,228,820	0.73 %	$0.060000	$ 0.07	
optimum	sbib	-2.68%	7.98 ( 4:30 pm edt)	8.07	-0.22	414,111	8.09	7.98	8.20	9.37	4.34	102.16m	114.0	815.2m	0.75	0.06	0.07	
paidcontent	sbib	-2.683%	7.980 usd	8.070	-0.2200	414,111	8.090	7.980	8.200	9.370	4.340	102,158,549						
pc-quote	sbib	-2.68%	7.98	8.07	-0.22	414,111	8.09	7.98	8.2	9.37	4.34	104,975,414	102.5	837,704,000		0.015		
personal-wealth-biz	sbib	-2.68%	7.98	8.08	-0.22	414,111	8.09	7.98	8.20	9.37	4.34		122.39		0.73	0.06	0.067	
predictwallstreet	sbib	-2.68%	7.98		-0.22	414,111												
raymond-james	sbib	-2.68	7.98	8.07	-0.22	414,111	8.09	7.98	7.98	9.37	4.34		114.00				0.07	
renewable-energy-world	sbib	-2.683%	7.980 usd	8.070	-0.2200	414,111	8.090	7.980	8.200	9.370	4.340	102,158,549						
screamingmedia	sbib	-2.68%	$	open: 8.07	-0.22	12,220	$8.09	$7.98	$8.20	$9.37	$4.34		123.72	$817.27m	0.75%	0.02	0.06	
scroli	sbib	%	sbib			0												
simple-stock-quotes	sbib	-2.68%	last trade: 7.98		change: -0.220								p/e ratio: 122.39					
smartmoney	sbib	(-2.68%)	7.98	$8.07	-0.22	414,111	$8.09	$7.98	$8.20	$9.37	$4.34			837,700	0.73%	$0.02		
stocknod	sbib	-2.683%	7.980 usd	8.070	-0.2200	414,111	8.090	7.980	8.200	9.370	4.340	102,158,549						
stockpickr	sbib	-2.68%	$7.98 -0.22 | -2.68%	8.07	-0.22	414.11k	8.09	7.98	8.20	9.37	4.34							
stocksmart	sbib	.0 %	$8.105	7.07	0	106,015	8.46	8.09										
stocktwits	sbib	-2.56%	7.99		-0.21													
streetinsider-com	sbib	2.68%	7.98	$8.07	-0.22	414,111	$8.09	$7.98	$8.20	$9.37	$4.34		114.00				$0.07	
thecramerreport	sbib		7.98	8.08	-0.22	414111	8.09	7.98										
thestree	sbib	-2.68%	$7.98	8.07	-0.22	414111	8.09	7.98	8.2	-9.37	4.34	1.02158549e8		8.17268392e8				
tickerspy	sbib	-2.68%	$7.98	8.07	-0.22	414,111	8.09	7.98	8.20	9.37	4.34		102.5	837.3m	0.73%	$0.01		
tmx-quotemedia	sbib	-2.68%	7.980	8.070	-0.220	414,111	8.090	7.980	8.200	9.370	4.340	102,158,549	117.10	815,225,221	0.732	0.015 usd	0.07	
updown	sbib	-2.68%	$7.98	$8.07	-$0.22	401,891	$8.09	$7.98	$8.20	$9.37	$4.34	102.15b	127.08	$838m			0.06	
wallstreetsurvivor	sbib	-2.68%	7.98	8.07	-0.22	401,791	8.09	7.98		9.37	4.48		117.10	$838m	0.70%	0.06 -	0.01	
yahoo-finance	sbib	2.68%	7.98	8.08	0.22	414,111	8.09	7.98	8.20	9.37	4.34		119.10	815.22m	0.80%	0.06	0.07	
ycharts-com	sbib	-2.56%	7.99		-0.21					9.37	4.34		99.88	815.38m	0.72%		0.08	
zacks	sbib	(-2.68%)	7.98		-0.22	vol.  414,111	8.09	7.98		9.37	4.34		117.14	837.70 m	0.73	0.06	.07	
advfn	tco	0.26	62.53	61.52	0.16	477917	62.63	61.42										
barchart	tco	+0.26%	62.53	61.52	+0.16	477,917	62.63	61.42	62.37	62.63	36.40		21.31	$3.49 b	2.84%	$1.75	+0.93	
barrons	tco	0.26%	62.53	61.52	+0.16	474,347	62.63	61.42				55.70 million		$5.10 billion	2.80%	$0.44		
bloomberg	tco	0.257%	62.530	61.520	0.160	477,917	62.630	61.420		62.63	37.23	57.627mil	66.521	3,603.418mil	3.055	0.438 regular cash	0.940	
boston-com	tco	+0.2565%	62.53 usd	61.52	+0.1600	477,917	62.63	61.42	62.37	62.54	35.60	55,875,846						
bostonmerchant	tco	+0.2565%	62.53 usd	61.52	+0.1600	477,917	62.63	61.42	62.37	62.54	35.60	55,875,846						
business-insider	tco	+0.2565%	62.53 usd	61.52	+0.1600	477,917	62.63	61.42	62.37	62.54	35.60	55,875,846						
chron	tco	+0.2565%	62.53 usd	61.52	+0.1600	477,917	62.63	61.42	62.37	62.54	35.60	55,875,846						
cio-com	tco	+0.26%	62.53 usd	61.52	+0.1600	477,917	62.63	61.42	62.37	62.54	35.60	55,875,846	66.52	3b	2.9	1.75		
cnn-money	tco	+0.26%	62.53	61.52	+0.16	474,347	62.63	61.42	62.37				66.5	$3.5b	2.80%			
easystockalterts	tco	0.26%	62.53	61.52	+0.16	477917	62.63	61.42	62.37	62.54	36.12		66.52				0.94	
eresearch-fidelity-com	tco	0.26%	62.5300	61.5200	0.1600	477,917	62.6300	61.4200	62.3700	62.5400	37.3700	57,627,000	67.06	$3.59b	2.77%	$0.437500		
finance-abc7-com	tco	+0.2565%	62.53 usd	61.52	+0.1600	477,917	62.63	61.42	62.37	62.54	35.60	55,875,846						
finance-abc7chicago-com	tco	+0.2565%	62.53 usd	61.52	+0.1600	477,917	62.63	61.42	62.37	62.54	35.60	55,875,846						
financial-content	tco	+0.2565%	62.53 usd	61.52	+0.1600	477,917	62.63	61.42	62.37	62.54	35.60	55,875,846						
finapps-forbes-com	tco	0.3%	$62.53	61.52	0.16	477,917	62.63	61.42	62.37	62.54	37.37	58 mil	67.2	4 bil	2.8	1.75	0.93	
finviz	tco	0.26%	62.53			477,917			62.37	-0.02%	73.91%	57.63m	67.24	3.60b		1.75	0.93	
fool	tco	+0.26%	$62.53	$61.52	0.16	474,347	$62.63	$61.42	$62.37	$62.54	$37.37		64.70	$3.49b	5.00%	1.75		
foxbusiness	tco		$62.53		+0.16	479,967			$62.37									
google-finance	tco	(0.26%)	62.53	61.52	+0.16	477,917.00	62.63	61.42		62.63	37.37	55.88m	66.97	3.49b	2.80	0.44	0.93	
howthemarketworks	tco	0.257%	62.53	61.52	0.16	474,347	62.63	61.42	62.37									
hpcwire	tco	+0.2565%	62.53 usd	61.52	+0.1600	477,917	62.63	61.42	62.37	62.54	35.60	55,875,846						
insidestocks	tco	+0.26%	62.53	61.52	+0.16	474347	62.63	61.42					price earnings ratio: 21.64					
investopedia	tco	+0.26 %	$62.53	61.52	+0.16				62.37									
investorguide	tco	+0.26%	62.53	61.48	+0.16		62.63	61.42		62.54	37.37		66.78	3.494b			0.934	
marketintellisearch	tco	0.26 %	$62.53	$61.48	0.16	478.90k	$62.63	$61.42	$62.37			57.63m	67.06	3.59b	2.81 %		0.93	
marketwatch	tco	+0.26%	$62.53	open: 61.52	+0.16	16,722	$62.63	$61.42	$62.37	$62.63	$37.37		57.34	$5.10b	2.80%	0.44	1.09	
minyanville	tco	+0.2565%	62.53 usd	61.52	+0.1600	477,917	62.63	61.42	62.37	62.54	35.60	55,875,846						
msn-money	tco	+0.26%	62.53	61.52	+0.16	477,917	62.63	61.42	62.37	62.54	37.37	57.63 mil	66.52	3.59 bil	2.81%	1.75	0.93	
nasdaq-com	tco	0.26%	$ 62.53		0.16	477,917	$ 62.63	$ 61.42	$ 62.37	$ 62.54	$ 37.37	55,876,000	67.24	$ 3,493,926,280	2.81 %	$1.750000	$ 0.93	
optimum	tco	+0.26%	62.53 ( 4:15 pm edt)	61.52	+0.16	477,917	62.63	61.42	62.37	62.54	36.12	55.88m	66.5	3.5b	2.80	1.75	0.94	
paidcontent	tco	+0.2565%	62.53 usd	61.52	+0.1600	477,917	62.63	61.42	62.37	62.54	35.60	55,875,846						
pc-quote	tco	0.26%	62.53	61.52	0.16	477,917	62.63	61.42	62.37	62.54	37.37	57,479,546	66.35106	3,594,196,000		0.4375		
personal-wealth-biz	tco	+0.26%	62.53	61.48		479,967	62.63	61.42	62.37	62.54	37.37		66.78		3.07	1.912	0.934	
predictwallstreet	tco	+0.26%	62.53		+0.16	477,917												
raymond-james	tco	0.26	62.53	61.52	0.16	477,917	62.63	61.42	62.53	62.54	37.37		65.82				0.95	
renewable-energy-world	tco	+0.2565%	62.53 usd	61.52	+0.1600	477,917	62.63	61.42	62.37	62.54	35.60	55,875,846						
screamingmedia	tco	+0.26%	$	open: 61.52	+0.16	16,722	$62.63	$61.42	$62.37	$62.63	$37.37		57.34	$5.10b	2.80%	0.44	1.09	
scroli	tco	%	tco			0												
simple-stock-quotes	tco	+0.26%	last trade: 62.53		change: 0.160								p/e ratio: 66.78					
smartmoney	tco	(0.26%)	62.53	$61.52	0.16	477,917	$62.63	$61.42	$62.37	$62.54	$37.37			3,485,000	2.81%	$0.44		
stocknod	tco	+0.2565%	62.53 usd	61.52	+0.1600	477,917	62.63	61.42	62.37	62.54	35.60	55,875,846						
stockpickr	tco	0.26%	$62.53 0.16 | 0.26%	61.52	0.16	477.92k	62.63	61.42	62.37	62.54	37.37							
stocksmart	tco	.0 %	$58.75	50.7	0	43,506	60.63	58.7										
stocktwits	tco	0.26%	62.53		+0.16													
streetinsider-com	tco	0.26%	62.53	$61.52	+0.16	477,917	$62.63	$61.42	$62.37	$62.54	$36.12		66.52				$0.94	
thecramerreport	tco		62.53	61.48	+0.16	477917	62.63	61.42										
thestree	tco	0.26%	$62.53	61.52	0.16	477917	62.63	61.42	62.37	-62.54	37.37	5.5875846e7		3.440834597e9				
tickerspy	tco	0.26%	$62.53	61.52	+0.16	477,917	62.63	61.42	62.37	62.54	37.37		66.4	3.4b	2.81%	$0.44		
tmx-quotemedia	tco	0.26%	62.530	61.520	0.160	479,967	62.630	61.420	62.370	62.630	37.370	55,875,846	66.40	3,493,916,650	2.799	0.438 usd	0.94	
updown	tco	0.26%	$62.53	$61.52	$0.16	460,771	$62.63	$61.42	$62.37	$62.54	$37.37	55.87b	65.77	$3.48b			0.95	
wallstreetsurvivor	tco	0.26%	62.53	61.52	0.16	474,347	62.63	61.42		62.54	39.38		66.40	$3b	2.80%	1.87 -	0.86	
yahoo-finance	tco	0.26%	62.53	61.48	0.16	477,917	62.63	61.42	62.37	62.63	37.37		66.95	3.49b	2.80%	1.75	0.93	
ycharts-com	tco	+0.30%	62.53		+0.19					62.37	36.12		66.52	3.49b	3.09%		0.94	
zacks	tco	(0.26%)	62.53		0.16	vol.  477,917	62.63	61.42		62.63	36.12		21.58	3.59 b	2.81	1.75	2.89	
advfn	jnpr	-2.26	32.06	32.28	-0.74	10115520	32.3	31.55										
barchart	jnpr	-2.26%	32.06	32.28	-0.74	10,115,520	32.30	31.55	32.80	45.01	25.00		28.38	$17.15 b			+1.08	
barrons	jnpr	2.26%	32.06	32.28	-0.74	10.111m	32.30	31.55				538.79 million		$16.79 billion	jnpr has not issued dividends in more than 1 year.			
bloomberg	jnpr	-2.256%	32.060	32.280	-0.740	10,115,520	32.300	31.550		45.01	24.81	533.069mil	29.146	17,090.190mil			1.100	
boston-com	jnpr	-2.256%	32.06 usd	32.28	-0.7400	10,115,520	32.30	31.55	32.80	45.01	23.88	533,069,000						
bostonmerchant	jnpr	-2.256%	32.06 usd	32.28	-0.7400	10,115,520	32.30	31.55	32.80	45.01	23.88	533,069,000						
business-insider	jnpr	-2.256%	32.06 usd	32.28	-0.7400	10,115,520	32.30	31.55	32.80	45.01	23.88	533,069,000						
chron	jnpr	-2.256%	32.06 usd	32.28	-0.7400	10,115,206	32.30	31.55	32.80	45.01	23.88	533,069,000						
cio-com	jnpr	-2.26%	32.06 usd	32.28	-0.7400	10,115,206	32.30	31.55	32.80	45.01	23.88	533,069,000	29.69	17b				
cnn-money	jnpr	-2.26%	32.06	32.28	-0.74	10,114,706	32.30	31.55	32.80				29.7	$17.1b				
easystockalterts	jnpr	-2.29%	32.06	32.28	-0.74	10115206	32.30	31.55	32.80	45.01	24.44		29.69				1.08	
eresearch-fidelity-com	jnpr	-2.26%	32.0600	32.2800	-0.7400	10,115,206	32.3000	31.5500	32.8000	45.0100	24.8100	533,069,000	30.37	$17.48b				
finance-abc7-com	jnpr	-2.256%	32.06 usd	32.28	-0.7400	10,115,206	32.30	31.55	32.80	45.01	23.88	533,069,000						
finance-abc7chicago-com	jnpr	-2.256%	32.06 usd	32.28	-0.7400	10,115,206	32.30	31.55	32.80	45.01	23.88	533,069,000						
financial-content	jnpr	-2.256%	32.06 usd	32.28	-0.7400	10,115,206	32.30	31.55	32.80	45.01	23.88	533,069,000						
finapps-forbes-com	jnpr	-2.3%	$32.06	32.28	-0.74	10,115,206	32.30	31.55	32.80	45.01	24.81	533 mil	29.7	17 bil	0.0	0.00	1.08	
finviz	jnpr	-2.26%	32.06			10,115,206			32.80	-28.77%	29.22%	533.07m	30.37	17.48b			1.08	
fool	jnpr	-2.26%	$32.06	$32.28	-0.74	10,110,730	$32.30	$31.55	$32.80	$45.01	$24.81		29.40	$17.09b				
foxbusiness	jnpr		$32.06		-0.74	10,116,520			$32.80									
google-finance	jnpr	(-2.26%)	32.06	32.28	-0.74	10.12m	32.30	31.55		45.01	24.81	533.07m	29.70	17.09b			1.08	
howthemarketworks	jnpr	-2.256%	32.06	32.28	-0.74	10,110,730	32.3	31.55	32.8									
hpcwire	jnpr	-2.256%	32.06 usd	32.28	-0.7400	10,115,520	32.30	31.55	32.80	45.01	23.88	533,069,000						
insidestocks	jnpr	-2.26%	32.06	32.28	-0.74	10111729	32.30	31.55					price earnings ratio: 24.11					
investopedia	jnpr	-2.26 %	$32.06	32.28	-0.74				32.80									
investorguide	jnpr	-2.26%	32.06	32.28	-0.74		32.30	31.55		45.01	24.81		30.09	17.090b			1.09	
marketintellisearch	jnpr	-2.26 %	$32.06	$32.28	-0.74	9758.30k	$32.30	$31.55	$32.80			533.07m	30.37	17.48b	0.0 %		1.08	
marketwatch	jnpr	-2.26%	$32.08	open: 32.28	-0.74	76,100	$32.30	$31.55	$32.80	$45.01	$25.00		58.26	$16.79b			0.55	
minyanville	jnpr	-2.256%	32.06 usd	32.28	-0.7400	10,115,206	32.30	31.55	32.80	45.01	23.88	533,069,000						
msn-money	jnpr	-2.26%	32.06	32.28	-0.74	10.12 mil	32.30	31.55	32.80	45.01	24.81	533.07 mil	29.41	17.48 bil			1.08	
nasdaq-com	jnpr	2.26%	$ 32.06		0.74	10,115,206	$ 32.30	$ 31.55	$ 32.80	$ 45.01	$ 24.81	533,069,000	29.69	$ 17,090,192,140			$ 1.08	
optimum	jnpr	-2.26%	32.06 ( 4:15 pm edt)	32.28	-0.74	10,115,206	32.30	31.55	32.80	45.01	24.44	533.07m	29.7	17.1b			1.08	
paidcontent	jnpr	-2.256%	32.06 usd	32.28	-0.7400	10,115,206	32.30	31.55	32.80	45.01	23.88	533,069,000						
pc-quote	jnpr	-2.26%	32.06	32.28	-0.74	10,115,720	32.3	31.55	32.8	45.01	24.81	545,373,175	30.09174	17,484,664,000				
personal-wealth-biz	jnpr	-2.26%	32.06	32.28	-0.74	10,116,520	32.30	31.55	32.80	45.01	24.81		30.09			0.00	1.09	
predictwallstreet	jnpr	-2.26%	32.06		-0.74	10,115,206												
raymond-james	jnpr	-2.26	32.06	32.28	-0.74	10,115,206	32.30	31.55	32.06	45.01	24.81		28.88				1.11	
renewable-energy-world	jnpr	-2.256%	32.06 usd	32.28	-0.7400	10,115,206	32.30	31.55	32.80	45.01	23.88	533,069,000						
screamingmedia	jnpr	-2.26%	$	open: 32.28	-0.74	75,800	$32.30	$31.55	$32.80	$45.01	$25.00		58.26	$16.79b			0.55	
scroli	jnpr	-2.26%	jnpr 32.06	32.28	-0.74	9,526,741	32.30	31.55	32.80	45.01	24.81		29.70				1.08	
simple-stock-quotes	jnpr	-2.26%	last trade: 32.06		change: -0.740								p/e ratio: 30.09					
smartmoney	jnpr	(-2.26%)	32.06	$32.28	-0.74	10,115,206	$32.30	$31.55	$32.80	$45.01	$24.81			17,484,700	0.00%	$0.00		
stocknod	jnpr	-2.256%	32.06 usd	32.28	-0.7400	10,115,206	32.30	31.55	32.80	45.01	23.88	533,069,000						
stockpickr	jnpr	-2.26%	$32.06 -0.74 | -2.26%	32.28	-0.74	10.12m	32.30	31.55	32.80	45.01	24.81							
stocksmart	jnpr	.0 %	$33.15	37.09	0	2,220,843	36.87	32.63										
stocktwits	jnpr	-2.26%	32.06		-0.74													
streetinsider-com	jnpr	2.26%	32.06	$32.28	-0.74	10,115,206	$32.30	$31.55	$32.80	$45.01	$24.44		29.69				$1.08	
thecramerreport	jnpr		32.06	32.28	-0.74	10115206	32.30	31.55										
thestree	jnpr	-2.26%	$32.06	32.28	-0.74	10115206	32.3	31.55	32.8	-45.01	24.81	5.33069e8		1.67916735e10				
tickerspy	jnpr	-2.26%	$32.06	32.28	-0.74	10,115,206	32.30	31.55	32.80	45.01	24.81		30.1	17.5b	0.00%	$0.00		
tmx-quotemedia	jnpr	-2.26%	32.060	32.280	-0.740	10,116,520	32.300	31.550	32.800	45.010	24.810	533,069,000	30.40	17,090,192,140			1.08	
updown	jnpr	-2.26%	$32.06	$32.28	-$0.74	10,034,717	$32.30	$31.55	$32.80	$45.01	$24.81	533.06b	29.43	$17.48b			1.11	
wallstreetsurvivor	jnpr	-2.26%	32.06	32.28	-0.74	10,110,730	32.30	31.55		45.01	25.00		30.40	$17b			1.15	
yahoo-finance	jnpr	2.26%	32.06	32.28	0.74	10,115,206	32.30	31.55	32.80	45.01	24.81		29.41	17.09b			1.09	
ycharts-com	jnpr	-2.26%	32.06		-0.74					45.01	24.44		29.41	17.15b	0.00%		1.09	
zacks	jnpr	(-2.26%)	32.06		-0.74	vol.  10,115,206	32.30	31.55		45.01	24.44		29.55	17.48 b	0.00	0.00	1.11	
advfn	avnw	-2.97	3.92	3.95	-0.12	161865	3.98	3.92										
barchart	avnw	-2.97%	3.92	3.95	-0.12	167,456	3.98	3.92	4.04	6.50	3.65		0.00	$237.32 m			-2.69	
barrons	avnw	2.97%	3.92	3.95	-0.12	152,853	3.98	3.92				59.40 million		$241.85 million	avnw has not issued dividends in more than 1 year.			
bloomberg	avnw	-2.970%	3.920	3.950	-0.120	161,865	3.980	3.920		6.50	3.65	60.615mil		237.611mil			-1.450	
boston-com	avnw	-2.970%	3.920 usd	3.950	-0.1200	161,865	3.980	3.920	4.040	6.500	3.360	60,614,942						
bostonmerchant	avnw	-2.970%	3.920 usd	3.950	-0.1200	161,865	3.980	3.920	4.040	6.500	3.360	60,614,942						
business-insider	avnw	-2.970%	3.920 usd	3.950	-0.1200	161,865	3.980	3.920	4.040	6.500	3.360	60,614,942						
chron	avnw	-2.970%	3.920 usd	3.950	-0.1200	161,865	3.980	3.920	4.040	6.500	3.360	60,614,942						
cio-com	avnw	-2.97%	3.920 usd	3.950	-0.1200	161,865	3.980	3.920	4.040	6.500	3.360	60,614,942		238m				
cnn-money	avnw	-2.97%	3.92	3.94	-0.12	156,753	3.98	3.92	4.04				nm	$237.6m				
easystockalterts	avnw	-3.04%	3.92	3.95	-0.12	156753	3.98	3.92	4.04	6.50	3.44						-2.50	
eresearch-fidelity-com	avnw	-2.97%	3.9200	3.9500	-0.1200	161,865	3.9800	3.9200	4.0400	6.5000	3.6500	60,615,000	nm	$244.88m				
finance-abc7-com	avnw	-2.970%	3.920 usd	3.950	-0.1200	161,865	3.980	3.920	4.040	6.500	3.360	60,614,942						
finance-abc7chicago-com	avnw	-2.970%	3.920 usd	3.950	-0.1200	161,865	3.980	3.920	4.040	6.500	3.360	60,614,942						
financial-content	avnw	-2.970%	3.920 usd	3.950	-0.1200	161,865	3.980	3.920	4.040	6.500	3.360	60,614,942						
finapps-forbes-com	avnw	-3.0%	$3.92	3.95	-0.12	161,865	3.98	3.92	4.04	6.50	3.65	61 mil		238 mil	0.0	0.00	-2.69	
finviz	avnw	-2.97%	3.92			161,865			4.04	-39.69%	7.40%	60.61m		244.86m			-2.36	
fool	avnw	-2.97%	$3.92	$3.95	-0.12	156,753	$3.98	$3.92	$4.04	$6.50	$3.65		0.00	$237.61m				
foxbusiness	avnw		$3.92		-0.12	161,865			$4.04									
google-finance	avnw	(-2.97%)	3.92	3.95	-0.12	161,865.00	3.98	3.92		6.50	3.65	60.61m		237.61m			-2.36	
howthemarketworks	avnw	-2.97%	3.92	3.95	-0.12	156,753	3.98	3.92	4.04									
hpcwire	avnw	-2.970%	3.920 usd	3.950	-0.1200	161,865	3.980	3.920	4.040	6.500	3.360	60,614,942						
insidestocks	avnw	-2.97%	3.92	3.95	-0.12	161865	3.98	3.92					price earnings ratio: 65.33					
investopedia	avnw	-2.97 %	$3.92	3.95	-0.12				4.04									
investorguide	avnw	-2.97%	3.92	3.94	-0.12		3.98	3.92		6.50	3.65			237.6m			-2.713	
marketintellisearch	avnw	-2.97 %	$3.92	$3.94	-0.12	159.10k	$3.98	$3.92	$4.04			60.61m	0.00	0.24b	0.0 %		-2.36	
marketwatch	avnw	-2.97%	$3.92	open: 3.95	-0.12	9,012	$3.98	$3.92	$4.04	$6.50	$3.65			$241.85m				
minyanville	avnw	-2.970%	3.920 usd	3.950	-0.1200	161,865	3.980	3.920	4.040	6.500	3.360	60,614,942						
msn-money	avnw	-2.97%	3.92	3.95	-0.12	161,865	3.98	3.92	4.04	6.50	3.65	60.61 mil	-1.53	244.88 mil			-2.70	
nasdaq-com	avnw	2.97%	$ 3.92	$ 3.95	0.12	161,865	$ 3.98	$ 3.92	$ 4.04	$ 6.50	$ 3.65	60,615,000		$ 237,610,800			$ -2.69	
optimum	avnw	-2.97%	3.92 ( 4:00 pm edt)	3.95	-0.12	156,753	3.98	3.92	4.04	6.50	3.44	60.61m		237.6m			-2.50	
paidcontent	avnw	-2.970%	3.920 usd	3.950	-0.1200	161,865	3.980	3.920	4.040	6.500	3.360	60,614,942						
pc-quote	avnw	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	avnw	-2.97%	3.92	3.94	-0.12	161,865	3.98	3.92	4.04	6.50	3.65					0.00	-2.713	
predictwallstreet	avnw	-2.72%	3.93		-0.11	161,865												
raymond-james	avnw	-2.97	3.92	3.95	-0.12	161,865	3.98	3.92	3.92	6.50	3.65						-2.37	
renewable-energy-world	avnw	-2.970%	3.920 usd	3.950	-0.1200	161,865	3.980	3.920	4.040	6.500	3.360	60,614,942						
screamingmedia	avnw	-2.97%	$	open: 3.95	-0.12	9,012	$3.98	$3.92	$4.04	$6.50	$3.65			$241.85m				
scroli	avnw	%	avnw			0												
simple-stock-quotes	avnw	-2.97%	last trade: 3.92		change: -0.120													
smartmoney	avnw	(-2.97%)	3.92	$3.95	-0.12	161,865	$3.98	$3.92	$4.04	$6.50	$3.65			244,900	0.00%	$0.00		
stocknod	avnw	-2.970%	3.920 usd	3.950	-0.1200	161,865	3.980	3.920	4.040	6.500	3.360	60,614,942						
stockpickr	avnw	-2.97%	$3.92 -0.12 | -2.97%	3.95	-0.12	161.87k	3.98	3.92	4.04	6.50	3.65							
stocksmart	avnw	.0 %	$4.415	4.96	0	26,275	4.65	4.4										
stocktwits	avnw	-2.97%	3.92		-0.12													
streetinsider-com	avnw	2.97%	3.92	$3.95	-0.12	161,865	$3.98	$3.92	$4.04	$6.50	$3.44						$-2.50	
thecramerreport	avnw		3.92	3.94	-0.12	161865	3.98	3.92										
thestree	avnw	-2.97%	$3.92	3.95	-0.12	161865	3.98	3.92	4.04	-6.5	3.65	6.0614942e7		2.41853619e8				
tickerspy	avnw	-2.97%	$3.92	3.95	-0.12	161,865	3.98	3.92	4.04	6.50	3.65		-1.6	245.0m	0.00%	$0.00		
tmx-quotemedia	avnw	-2.97%	3.920	3.950	-0.120	161,865	3.980	3.920	4.040	6.500	3.650	60,614,942		237,610,573			-2.69	
updown	avnw	-2.97%	$3.92	$3.95	-$0.12	152,853	$3.98	$3.92	$4.04	$6.50	$3.65	60.61b		$245m			-2.71	
wallstreetsurvivor	avnw	-2.97%	3.92	3.95	-0.12	156,753	3.98	3.92		6.50	3.65			$245m			-2.19	
yahoo-finance	avnw	2.97%	3.92	3.94	0.12	161,865	3.98	3.92	4.04	6.50	3.65			237.61m			-2.71	
ycharts-com	avnw	-2.97%	3.92		-0.12					6.50	3.44			237.32m	0.00%		-2.70	
zacks	avnw	(-2.97%)	3.92		-0.12	vol.  161,865	3.98	3.92		6.50	3.44			244.88 m	0.00	0.00	-.58	
advfn	ten	-1.43	45.5	45.3	-0.66	638527	45.6	44.49										
barchart	ten	-1.43%	45.50	45.30	-0.66	638,527	45.60	44.49	46.16	46.81	21.00		23.67	$2.74 b			+1.27	
barrons	ten	1.43%	45.50	45.30	-0.66	636,643	45.60	44.49				61.00 million		$2.75 billion	ten has not issued dividends in more than 1 year.	$0.05		
bloomberg	ten	-1.430%	45.500	45.300	-0.660	638,527	45.600	44.490		46.81	20.81	60.458mil	24.863	2,750.829mil			1.830	
boston-com	ten	-1.430%	45.50 usd	45.30	-0.6600	638,527	45.60	44.49	46.16	46.81	19.29	60,457,773						
bostonmerchant	ten	-1.430%	45.50 usd	45.30	-0.6600	638,527	45.60	44.49	46.16	46.81	19.29	60,457,773						
business-insider	ten	-1.430%	45.50 usd	45.30	-0.6600	638,527	45.60	44.49	46.16	46.81	19.29	60,457,773						
chron	ten	-1.430%	45.50 usd	45.30	-0.6600	638,527	45.60	44.49	46.16	46.81	19.29	60,457,773						
cio-com	ten	-1.43%	45.50 usd	45.30	-0.6600	638,527	45.60	44.49	46.16	46.81	19.29	60,457,773	35.83	3b				
cnn-money	ten	-1.43%	45.50	45.30	-0.66	638,527	45.60	44.49	46.16				35.8	$2.8b				
easystockalterts	ten	-1.46%	45.50	45.30	-0.66	638527	45.60	44.49	46.16	46.81	19.62		35.83				1.27	
eresearch-fidelity-com	ten	-1.43%	45.5000	45.3000	-0.6600	638,527	45.6000	44.4900	46.1600	46.8100	20.8100	60,458,000	36.35	$2.79b				
finance-abc7-com	ten	-1.430%	45.50 usd	45.30	-0.6600	638,527	45.60	44.49	46.16	46.81	19.29	60,457,773						
finance-abc7chicago-com	ten	-1.430%	45.50 usd	45.30	-0.6600	638,527	45.60	44.49	46.16	46.81	19.29	60,457,773						
financial-content	ten	-1.430%	45.50 usd	45.30	-0.6600	638,527	45.60	44.49	46.16	46.81	19.29	60,457,773						
finapps-forbes-com	ten	-1.4%	$45.50	45.30	-0.66	638,527	45.60	44.49	46.16	46.81	20.81	60 mil	35.8	3 bil	0.0	0.00	1.27	
finviz	ten	-1.43%	45.50			638,527			46.16	-2.80%	118.64%	60.46m	35.83	2.75b			1.27	
fool	ten	-1.43%	$45.50	$45.30	-0.66	638,527	$45.60	$44.49	$46.16	$46.81	$20.81		35.70	$2.75b				
foxbusiness	ten		$45.50		-0.66	638,527			$46.16									
google-finance	ten	(-1.43%)	45.50	45.30	-0.66	638,527.00	45.60	44.49		46.81	20.81	60.46m	35.71	2.75b			1.27	
howthemarketworks	ten	-1.43%	45.5	45.3	-0.66	636,643	45.6	44.49	46.16									
hpcwire	ten	-1.430%	45.50 usd	45.30	-0.6600	638,527	45.60	44.49	46.16	46.81	19.29	60,457,773						
insidestocks	ten	-1.43%	45.50	45.30	-0.66	636643	45.60	44.49					price earnings ratio: 23.21					
investopedia	ten	-1.43 %	$45.50	45.30	-0.66				46.16									
investorguide	ten	-1.43%	45.50	45.30	-0.66		45.60	44.49		46.81	20.81		36.15	2.751b			1.277	
marketintellisearch	ten	-1.43 %	$45.50	$45.30	-0.66	583.10k	$45.60	$44.49	$46.16			60.46m	36.35	2.79b	0.0 %		1.27	
marketwatch	ten	-1.43%	$45.50	open: 45.30	-0.66	3,784	$45.60	$44.49	$46.16	$46.81	$21.27		35.75	$2.75b			1.27	
minyanville	ten	-1.430%	45.50 usd	45.30	-0.6600	638,527	45.60	44.49	46.16	46.81	19.29	60,457,773						
msn-money	ten	-1.43%	45.50	45.30	-0.66	638,527	45.60	44.49	46.16	46.81	20.81	60.46 mil	35.83	2.79 bil			1.27	
nasdaq-com	ten	1.43%	$ 45.50		0.66	638,527	$ 45.60	$ 44.49	$ 46.16	$ 46.81	$ 20.81	60,458,000	35.83	$ 2,750,839,000			$ 1.27	
optimum	ten	-1.43%	45.50 ( 4:15 pm edt)	45.30	-0.66	638,527	45.60	44.49	46.16	46.81	19.62	60.46m	35.8	2.8b			1.27	
paidcontent	ten	-1.430%	45.50 usd	45.30	-0.6600	638,527	45.60	44.49	46.16	46.81	19.29	60,457,773						
pc-quote	ten	-1.43%	45.5	45.3	-0.66	638,527	45.6	44.49	46.16	46.81	20.81	61,334,971	36.34646	2,790,741,000				
personal-wealth-biz	ten	-1.43%	45.50	45.30	-0.66	638,527	45.60	44.49	46.16	46.81	20.81		36.15			0.00	1.277	
predictwallstreet	ten	-1.43%	45.50		-0.66	638,527												
raymond-james	ten	-1.43	45.50	45.30	-0.66	638,527	45.60	44.49	45.50	46.81	20.81		34.47				1.32	
renewable-energy-world	ten	-1.430%	45.50 usd	45.30	-0.6600	638,527	45.60	44.49	46.16	46.81	19.29	60,457,773						
screamingmedia	ten	-1.43%	$	open: 45.30	-0.66	3,784	$45.60	$44.49	$46.16	$46.81	$21.27		35.75	$2.75b			1.27	
scroli	ten	%	ten			0												
simple-stock-quotes	ten	-1.43%	last trade: 45.50		change: -0.660								p/e ratio: 36.15					
smartmoney	ten	(-1.43%)	45.50	$45.30	-0.66	638,527	$45.60	$44.49	$46.16	$46.81	$20.81			2,790,700	0.00%	$0.05		
stocknod	ten	-1.430%	45.50 usd	45.30	-0.6600	638,527	45.60	44.49	46.16	46.81	19.29	60,457,773						
stockpickr	ten	-1.43%	$45.50 -0.66 | -1.43%	45.30	-0.66	638.53k	45.60	44.49	46.16	46.81	20.81							
stocksmart	ten	.0 %	$40	41.2	0	80,602	41.72	39.99										
stocktwits	ten	-1.43%	45.50		-0.66													
streetinsider-com	ten	1.43%	45.50	$45.30	-0.66	638,527	$45.60	$44.49	$46.16	$46.81	$19.62		35.83				$1.27	
thecramerreport	ten		45.50	45.30	-0.66	638527	45.60	44.49										
thestree	ten	-1.43%	$45.5	45.3	-0.66	638527	45.6	44.49	46.16	-46.81	20.81	6.0457773e7		2.747201205e9				
tickerspy	ten	-1.43%	$45.50	45.30	-0.66	638,527	45.60	44.49	46.16	46.81	20.81		36.3	2.8b	0.00%	$0.00		
tmx-quotemedia	ten	-1.43%	45.500	45.300	-0.660	638,527	45.600	44.490	46.160	46.810	21.000	60,457,773	36.30	2,750,828,672			1.27	
updown	ten	-1.43%	$45.50	$45.30	-$0.66	634,743	$45.60	$44.49	$46.16	$46.81	$20.81	60.45b	34.73	$2.79b			1.33	
wallstreetsurvivor	ten	-1.43%	45.50	45.30	-0.66	636,643	45.60	44.49		46.81	23.57		36.30	$3b			0.63	
yahoo-finance	ten	1.43%	45.50	45.30	0.66	638,527	45.60	44.49	46.16	46.81	20.81		35.63	2.75b			1.28	
ycharts-com	ten	-1.43%	45.50		-0.66					46.81	19.62		35.83	2.74b	0.00%		1.27	
zacks	ten	(-1.43%)	45.50		-0.66	vol.  638,527	45.60	44.49		46.81	19.62		24.04	2.79 b	0.00	0.00	1.92	
advfn	shoo	-0.22	40.54	39.99	-0.09	283710	40.63	39.5										
barchart	shoo	-0.22%	40.54	40.63	-0.09	283,710	40.63	39.50	40.63	40.83	21.22		21.60	$2.56 b			+1.23	
barrons	shoo	0.22%	40.54	39.99	-0.09	283,710	40.63	39.50				42.44 million		$1.68 billion	shoo has not issued dividends in more than 1 year.			
bloomberg	shoo	-0.222%	40.540	39.990	-0.090	283,710	40.630	39.500		40.83	21.22	42.316mil	22.033	1,715.497mil		0.444 special cash	1.840	
boston-com	shoo	-0.2215%	40.54 usd	39.99	-0.0900	283,710	40.63	39.50	40.63	56.29	30.30	42,027,000						
bostonmerchant	shoo	-0.2215%	40.54 usd	39.99	-0.0900	283,710	40.63	39.50	40.63	56.29	30.30	42,027,000						
business-insider	shoo	-0.2215%	40.54 usd	39.99	-0.0900	283,710	40.63	39.50	40.63	56.29	30.30	42,027,000						
chron	shoo	-0.2215%	40.54 usd	39.99	-0.0900	283,710	40.63	39.50	40.63	56.29	30.30	42,027,000						
cio-com	shoo	-0.22%	40.54 usd	39.99	-0.0900	283,710	40.63	39.50	40.63	56.29	30.30	42,027,000	22.03	2b				
cnn-money	shoo	-0.22%	40.54	39.99	-0.09	283,710	40.63	39.50	40.63				22.0	$1.7b				
easystockalterts	shoo	-0.23%	40.54	39.99	-0.09	283710	40.63	39.50	40.63	58.01	30.30		22.03				1.84	
eresearch-fidelity-com	shoo	-0.22%	40.5400	39.9900	-0.0900	283,710	40.6300	39.5000	40.6300	40.8300	21.2201	42,316,000	22.08	$1.72b				
finance-abc7-com	shoo	-0.2215%	40.54 usd	39.99	-0.0900	283,710	40.63	39.50	40.63	56.29	30.30	42,027,000						
finance-abc7chicago-com	shoo	-0.2215%	40.54 usd	39.99	-0.0900	283,710	40.63	39.50	40.63	56.29	30.30	42,027,000						
financial-content	shoo	-0.2215%	40.54 usd	39.99	-0.0900	283,710	40.63	39.50	40.63	56.29	30.30	42,027,000						
finapps-forbes-com	shoo	-0.2%	$40.54	39.99	-0.09	283,710	40.63	39.50	40.63	40.83	21.22	42 mil	22.0	2 bil	0.0	0.00	1.84	
finviz	shoo	-0.22%	40.54			283,710			40.63	-0.71%	91.02%	42.32m	22.03	1.72b			1.84	
fool	shoo	-0.22%	$40.54	$39.99	-0.09	282,610	$40.63	$39.50	$40.63	$40.83	$21.22		21.30	$1.70b				
foxbusiness	shoo		$40.54		-0.09	283,710			$40.63									
google-finance	shoo	(-0.22%)	40.54	39.99	-0.09	283,710.00	40.63	39.50		40.83	21.22	42.32m	22.06	1.72b			1.84	
howthemarketworks	shoo	-0.222%	40.54	39.99	-0.09	279,046	40.63	39.5	40.63									
hpcwire	shoo	-0.2215%	40.54 usd	39.99	-0.0900	283,710	40.63	39.50	40.63	56.29	30.30	42,027,000						
insidestocks	shoo	-0.22%	40.54	40.63	-0.09	283710	40.63	39.50					price earnings ratio: 22.03					
investopedia	shoo	-0.22 %	$40.54	39.99	-0.09				40.63									
investorguide	shoo	-0.22%	40.54	39.90	-0.09		40.63	39.50		40.83	21.22		22.09	1.715b			1.839	
marketintellisearch	shoo	-0.22 %	$40.54	$39.90	-0.09	274.40k	$40.63	$39.93	$40.63			42.32m	22.08	1.72b	0.0 %		1.84	
marketwatch	shoo	-0.22%	$40.53	open: 39.99	-0.09	6,129	$40.63	$39.50	$40.63	$58.01	$31.83		22.18	$1.68b			1.83	
minyanville	shoo	-0.2215%	40.54 usd	39.99	-0.0900	283,710	40.63	39.50	40.63	56.29	30.30	42,027,000						
msn-money	shoo	-0.22%	40.54	39.99	-0.09	283,710	40.63	39.50	40.63	40.83	21.22	42.32 mil	22.03	1.72 bil			1.84	
nasdaq-com	shoo	0.22%	$ 40.54	$ 39.99	0.09	283,710	$ 40.63	$ 39.50	$ 40.63	$ 40.83	$ 21.2201	42,027,000	22.03	$ 1,703,774,580			$ 1.84	
optimum	shoo	-0.22%	40.54 ( 4:30 pm edt)	39.99	-0.09	283,710	40.63	39.50	40.63	58.01	30.30	42.03m	22.0	1.7b			1.84	
paidcontent	shoo	-0.2215%	40.54 usd	39.99	-0.0900	283,710	40.63	39.50	40.63	56.29	30.30	42,027,000						
pc-quote	shoo	-0.20%	40.55	39.99	-0.08	283,710	40.63	39.5	40.63	40.83	21.22	42,399,988	22.08152	1,719,320,000		0.44444		
personal-wealth-biz	shoo	-0.22%	40.54	39.90	-0.09	283,710	40.63	39.50	40.63	40.83	21.22		22.09			0.00	1.839	
predictwallstreet	shoo	-0.22%	40.58		-0.09	283,710												
raymond-james	shoo	-0.22	40.54	39.99	-0.09	283,710	40.63	39.50	40.54	40.83	21.23		14.38				2.82	
renewable-energy-world	shoo	-0.2215%	40.54 usd	39.99	-0.0900	283,710	40.63	39.50	40.63	56.29	30.30	42,027,000						
screamingmedia	shoo	-0.22%	$	open: 39.99	-0.09	6,129	$40.63	$39.50	$40.63	$58.01	$31.83		22.18	$1.68b			1.83	
scroli	shoo	%	shoo			0												
simple-stock-quotes	shoo	-0.22%	last trade: 40.54		change: -0.090								p/e ratio: 22.09					
smartmoney	shoo	(-0.22%)	40.54	$39.99	-0.09	283,710	$40.63	$39.50	$40.63	$40.83	$21.22			1,707,600	0.00%	$1.00		
stocknod	shoo	-0.2215%	40.54 usd	39.99	-0.0900	283,710	40.63	39.50	40.63	56.29	30.30	42,027,000						
stockpickr	shoo	-0.22%	$40.54 -0.09 | -0.22%	39.99	-0.09	283.71k	40.63	39.50	40.63	40.83	21.22							
stocksmart	shoo	.0 %	$35.56	42.06	0	65,844	37.61	35.46										
stocktwits	shoo	-0.20%	40.55		-0.08													
streetinsider-com	shoo	0.22%	40.54	$39.99	-0.09	283,710	$40.63	$39.50	$40.63	$58.01	$30.30		22.03				$1.84	
thecramerreport	shoo		40.54	39.90	-0.09	283710	40.63	39.50										
thestree	shoo	-0.22%	$40.54	39.99	-0.09	283710	40.63	39.5	40.63	-40.83	21.22	4.2027e7		1.67015298e9				
tickerspy	shoo	-0.22%	$40.54	39.99	-0.09	283,710	40.63	39.50	40.63	40.83	21.22		22.1	1.7b	0.00%	$0.44		
tmx-quotemedia	shoo	-0.22%	40.540	39.990	-0.090	283,710	40.630	39.500	40.630	40.830	21.220	42,027,000	22.10	1,703,774,580			1.84	
updown	shoo	-0.22%	$40.54	$39.99	-$0.09	277,349	$40.63	$39.90	$40.63	$40.83	$21.22	42.31b	14.43	$1.70b			2.81	
wallstreetsurvivor	shoo	-0.22%	40.54	39.99	-0.09	279,046	40.63	39.50		40.83	22.33		22.10	$2b			1.79	
yahoo-finance	shoo	0.22%	40.54	39.90	0.09	283,710	40.63	39.50	40.63	40.83	21.22		22.04	1.72b			1.84	
ycharts-com	shoo	-0.15%	40.55		-0.06					40.72	20.20		14.69	2.56b	0.00%		2.76	
zacks	shoo	(-0.22%)	40.54		-0.09	vol.  283,710	40.63	39.50		40.83	20.20		22.08	1.72 b	0.00	0.00	1.84	
advfn	dlb	-0.36	41.38	41.26	-0.15	900799	41.41	40.78										
barchart	dlb	-0.36%	41.38	41.26	-0.15	900,799	41.41	40.78	41.53	70.14	40.36		16.23	$4.64 b			+2.60	
barrons	dlb	0.36%	41.38	41.26	-0.15	900,199	41.41	40.78				115.39 million		$4.52 billion	dlb has not issued dividends in more than 1 year.			
bloomberg	dlb	-0.361%	41.380	41.260	-0.150	900,799	41.410	40.780		70.14	40.36	53.042mil	15.326	4,648.081mil			2.700	
boston-com	dlb	-0.3612%	41.38 usd	41.26	-0.1500	900,799	41.41	40.78	41.53	70.14	40.36	53,041,905						
bostonmerchant	dlb	-0.3612%	41.38 usd	41.26	-0.1500	900,799	41.41	40.78	41.53	70.14	40.36	53,041,905						
business-insider	dlb	-0.3612%	41.38 usd	41.26	-0.1500	900,799	41.41	40.78	41.53	70.14	40.36	53,041,905						
chron	dlb	-0.3612%	41.38 usd	41.26	-0.1500	900,799	41.41	40.78	41.53	70.14	40.36	53,041,905						
cio-com	dlb	-0.36%	41.38 usd	41.26	-0.1500	900,799	41.41	40.78	41.53	70.14	40.36	53,041,905	15.92	2b				
cnn-money	dlb	-0.36%	41.38	41.26	-0.15	901,399	41.41	40.78	41.53				15.9	$2.2b				
easystockalterts	dlb	-0.36%	41.38	41.26	-0.15	900799	41.41	40.78	41.53	70.14	40.36		15.92				2.60	
eresearch-fidelity-com	dlb	-0.36%	41.3800	41.2600	-0.1500	900,799	41.4100	40.7800	41.5300	70.1400	40.3600	111,808,000	15.97	$4.64b				
finance-abc7-com	dlb	-0.3612%	41.38 usd	41.26	-0.1500	900,799	41.41	40.78	41.53	70.14	40.36	53,041,905						
finance-abc7chicago-com	dlb	-0.3612%	41.38 usd	41.26	-0.1500	900,799	41.41	40.78	41.53	70.14	40.36	53,041,905						
financial-content	dlb	-0.3612%	41.38 usd	41.26	-0.1500	900,799	41.41	40.78	41.53	70.14	40.36	53,041,905						
finapps-forbes-com	dlb	-0.4%	$41.38	41.26	-0.15	900,799	41.41	40.78	41.53	70.14	40.36	53 mil	15.9	2 bil	0.0	0.00	2.60	
finviz	dlb	-0.36%	41.38			900,799			41.53	-41.00%	2.53%	111.81m	15.92	4.63b			2.60	
fool	dlb	-0.36%	$41.38	$41.26	-0.15	900,199	$41.41	$40.78	$41.53	$70.14	$40.36		16.10	$4.63b				
foxbusiness	dlb		$41.38		-0.15	916,339			$41.53									
google-finance	dlb	(-0.36%)	41.38	41.26	-0.15	900,799.00	41.41	40.78		70.14	40.36	111.81m	15.90	4.63b			2.60	
howthemarketworks	dlb	-0.361%	41.38	41.26	-0.15	900,199	41.41	40.78	41.53									
hpcwire	dlb	-0.3612%	41.38 usd	41.26	-0.1500	900,799	41.41	40.78	41.53	70.14	40.36	53,041,905						
insidestocks	dlb	-0.36%	41.38	41.26	-0.15	900199	41.41	40.78					price earnings ratio: 15.92					
investopedia	dlb	-0.36 %	$41.38	41.26	-0.15				41.53									
investorguide	dlb	-0.36%	41.38	41.26	-0.15		41.41	40.78		70.14	40.36		15.99	4.627b			2.597	
marketintellisearch	dlb	-0.36 %	$41.38	$41.26	-0.15	869.60k	$41.41	$40.78	$41.53			111.81m	15.97	4.64b	0.0 %		2.60	
marketwatch	dlb	-0.36%	$41.14	open: 41.26	-0.15	900	$41.41	$40.78	$41.53	$70.14	$40.36		15.80	$4.52b			2.62	
minyanville	dlb	-0.3612%	41.38 usd	41.26	-0.1500	900,799	41.41	40.78	41.53	70.14	40.36	53,041,905						
msn-money	dlb	-0.36%	41.38	41.26	-0.15	900,799	41.41	40.78	41.53	70.14	40.36	111.81 mil	15.92	4.64 bil			2.60	
nasdaq-com	dlb	0.36%	$ 41.38		0.15	900,799	$ 41.41	$ 40.78	$ 41.53	$ 70.14	$ 40.36	53,042,000	15.92	$ 2,194,877,960			$ 2.60	
optimum	dlb	-0.36%	41.38 ( 4:15 pm edt)	41.26	-0.15	900,799	41.41	40.78	41.53	70.14	40.36	53.04m	15.9	2.2b			2.60	
paidcontent	dlb	-0.3612%	41.38 usd	41.26	-0.1500	900,799	41.41	40.78	41.53	70.14	40.36	53,041,905						
pc-quote	dlb	-0.36%	41.38	41.26	-0.15	900,799	41.41	40.78	41.53	70.14	40.36	53,234,273	15.97308	2,202,834,000				
personal-wealth-biz	dlb	-0.36%	41.38	41.26	-0.15	916,339	41.41	40.78	41.53	70.14	40.36		15.99			0.00	2.597	
predictwallstreet	dlb	-0.36%	41.38		-0.15	900,799												
raymond-james	dlb	-0.36	41.38	41.26	-0.15	900,799	41.41	40.78	41.38	70.14	40.36		15.67				2.64	
renewable-energy-world	dlb	-0.3612%	41.38 usd	41.26	-0.1500	900,799	41.41	40.78	41.53	70.14	40.36	53,041,905						
screamingmedia	dlb	-0.36%	$	open: 41.26	-0.15	900	$41.41	$40.78	$41.53	$70.14	$40.36		15.80	$4.52b			2.62	
scroli	dlb	%	dlb			0												
simple-stock-quotes	dlb	-0.36%	last trade: 41.38		change: -0.150								p/e ratio: 15.99					
smartmoney	dlb	(-0.36%)	41.38	$41.26	-0.15	900,799	$41.41	$40.78	$41.53	$70.14	$40.36			2,202,800	0.00%	$0.00		
stocknod	dlb	-0.3612%	41.38 usd	41.26	-0.1500	900,799	41.41	40.78	41.53	70.14	40.36	53,041,905						
stockpickr	dlb	-0.36%	$41.38 -0.15 | -0.36%	41.23	-0.15	900.80k	41.41	40.78	41.53	70.14	40.36							
stocksmart	dlb	.0 %	$45.26	66.66	0	42,580	47	45.08										
stocktwits	dlb	-0.36%	41.38		-0.15													
streetinsider-com	dlb	0.36%	41.38	$41.26	-0.15	900,799	$41.41	$40.78	$41.53	$70.14	$40.36		15.92				$2.60	
thecramerreport	dlb		41.38	41.26	-0.15	900799	41.41	40.78										
thestree	dlb	-0.36%	$41.38	41.23	-0.15	900799	41.41	40.78	41.53	-70.14	40.36	1.11807559e8		2.143423381e9				
tickerspy	dlb	-0.36%	$41.38	41.26	-0.15	900,799	41.41	40.78	41.53	70.14	40.36		16.0	4.6b	0.00%	$0.00		
tmx-quotemedia	dlb	-0.36%	41.380	41.260	-0.150	916,339	41.410	40.780	41.530	70.140	40.360	111,807,559	16.00	4,626,596,791			2.60	
updown	dlb	-0.36%	$41.38	$41.26	-$0.15	900,099	$41.41	$40.78	$41.53	$70.14	$40.36	111.80b	15.73	$4.64b			2.64	
wallstreetsurvivor	dlb	-0.36%	41.38	41.26	-0.15	900,199	41.41	40.78		69.69	40.36		16.00	$2b			2.46	
yahoo-finance	dlb	0.36%	41.38	41.26	0.15	900,799	41.41	40.78	41.53	70.14	40.78		15.93	4.63b			2.60	
ycharts-com	dlb	-0.39%	41.38		-0.16					70.14	40.39		15.85	4.64b	0.00%		2.61	
zacks	dlb	(-0.36%)	41.38		-0.15	vol.  900,799	41.41	40.78		70.14	40.36		16.68	4.64 b	0.00	0.00	2.49	
advfn	apol	-0.02	48.88	48.37	-0.01	2014096	49.04	47.83										
barchart	apol	-0.02%	48.88	48.37	-0.01	1,808,962	49.04	47.83	48.89	53.61	33.75		9.09	$6.90 b			+2.95	
barrons	apol	0.02%	48.88	48.37	-0.01	1.914m	49.04	48.37				152.91 million		$6.54 billion	apol has not issued dividends in more than 1 year.			
bloomberg	apol	-0.020%	48.880	48.370	-0.010	2,014,096	49.040	47.830		53.61	33.75	137.281mil	9.978	6,922.971mil			4.900	
boston-com	apol	-0.0205%	48.88 usd	48.37	-0.0100	2,011,983	49.04	47.83	48.89	53.61	33.75	137,281,000						
bostonmerchant	apol	-0.0205%	48.88 usd	48.37	-0.0100	2,011,983	49.04	47.83	48.89	53.61	33.75	137,281,000						
business-insider	apol	-0.0205%	48.88 usd	48.37	-0.0100	2,011,983	49.04	47.83	48.89	53.61	33.75	137,281,000						
chron	apol	-0.0205%	48.88 usd	48.37	-0.0100	2,011,983	49.04	47.83	48.89	53.61	33.75	137,281,000						
cio-com	apol	-0.02%	48.88 usd	48.37	-0.0100	2,011,983	49.04	47.83	48.89	53.61	33.75	137,281,000	16.29	7b				
cnn-money	apol	-0.02%	48.88	48.37	-0.01	2,013,808	49.04	47.83	48.89				18.4	$6.7b				
easystockalterts	apol	0.00%	48.89	48.37	+0.00	1863106	49.04	47.83	48.89	53.61	33.75		16.30				3.00	
eresearch-fidelity-com	apol	-0.02%	48.8800	48.3700	-0.0100	2,014,096	49.0400	47.8300	48.8900	53.6100	33.7500	137,756,000	16.46	$6.73b				
finance-abc7-com	apol	-0.0205%	48.88 usd	48.37	-0.0100	2,011,983	49.04	47.83	48.89	53.61	33.75	137,281,000						
finance-abc7chicago-com	apol	-0.0205%	48.88 usd	48.37	-0.0100	2,011,983	49.04	47.83	48.89	53.61	33.75	137,281,000						
financial-content	apol	-0.0205%	48.88 usd	48.37	-0.0100	2,011,983	49.04	47.83	48.89	53.61	33.75	137,281,000						
finapps-forbes-com	apol	-0.0%	$48.88	48.37	-0.01	2,014,096	49.04	47.83	48.89	53.61	33.75	138 mil	16.6	7 bil	0.0	0.00	2.95	
finviz	apol	-0.02%	48.88			2,013,796			48.89	-8.82%	44.83%	137.76m	16.46	6.74b			2.97	
fool	apol	-0.02%	$48.88	$48.37	-0.01	2,014,096	$49.04	$47.83	$48.89	$53.61	$33.75		15.80	$6.73b				
foxbusiness	apol		$48.88		-0.01	2,014,096			$48.89									
google-finance	apol	(-0.02%)	48.88	48.37	-0.01	2.01m	49.04	47.83		53.61	33.75	137.76m	16.45	6.73b			2.97	
howthemarketworks	apol	-0.02%	48.88	48.37	-0.01	2,011,983	49.04	47.83	48.89									
hpcwire	apol	-0.0205%	48.88 usd	48.37	-0.0100	2,011,983	49.04	47.83	48.89	53.61	33.75	137,281,000						
insidestocks	apol	+0.10%	48.94	48.37	+0.05	1488808	49.04	47.83					price earnings ratio: 9.38					
investopedia	apol	+0.12 %	$48.95	48.37	+0.06				48.89									
investorguide	apol	-0.02%	48.88	48.14	-0.01		49.04	47.83		53.78	33.75		18.41	6.922b			2.656	
marketintellisearch	apol	0.06 %	$48.92	$48.37	0.03	1991.80k	$49.04	$47.83	$48.89			137.76m	16.46	6.74b	0.0 %		2.97	
marketwatch	apol	-0.02%	$48.87	open: 48.37	-0.01	100,626	$49.04	$48.37	$48.89	$53.61	$33.75		15.98	$6.54b			3.06	
minyanville	apol	-0.0205%	48.88 usd	48.37	-0.0100	2,011,983	49.04	47.83	48.89	53.61	33.75	137,281,000						
msn-money	apol	-0.02%	48.88	48.37	-0.01	2.01 mil	49.04	47.83	48.89	53.61	33.75	137.76 mil	16.24	6.73 bil			2.95	
nasdaq-com	apol	0.02%	$ 48.88	$ 48.37	0.01	2,014,096	$ 49.04	$ 47.83	$ 48.89	$ 53.61	$ 33.75	141,128,000	16.57	$ 6,898,336,640			$ 2.95	
optimum	apol	+0.12%	48.95 ( 3:55 pm edt)	48.37	+0.06	1,736,133	49.04	47.83	48.89	53.61	33.75	137.28m	16.3	6.7b			3.00	
paidcontent	apol	-0.0205%	48.88 usd	48.37	-0.0100	2,011,983	49.04	47.83	48.89	53.61	33.75	137,281,000						
pc-quote	apol	-0.02%	48.88	48.37	-0.01	2,016,792	49.04	47.83	48.89	53.61	33.75	137,309,083	16.24252	6,711,668,000				
personal-wealth-biz	apol	-0.02%	48.88	48.14	-0.01	2,013,796	49.04	47.83	48.89	53.78	33.75		18.41			0.00	2.656	
predictwallstreet	apol	-0.02%	48.88		-0.01	2,014,096												
raymond-james	apol	-0.02	48.88	48.37	-0.01	2,014,096	49.04	47.83	48.88	53.61	33.75		16.35				2.99	
renewable-energy-world	apol	-0.0205%	48.88 usd	48.37	-0.0100	2,011,983	49.04	47.83	48.89	53.61	33.75	137,281,000						
screamingmedia	apol	-0.02%	$	open: 48.37	-0.01	100,626	$49.04	$48.37	$48.89	$53.61	$33.75		15.98	$6.54b			3.06	
scroli	apol	-0.02%	apol 48.88	48.37	-0.01	1,684,143	49.04	47.83	48.89	53.61	33.75		16.45				2.97	
simple-stock-quotes	apol	-0.02%	last trade: 48.88		change: -0.010								p/e ratio: 18.41					
smartmoney	apol	(-0.02%)	48.88	$48.37	-0.01	2,014,096	$49.04	$47.83	$48.89	$53.61	$33.75			6,711,700	0.00%	$0.00		
stocknod	apol	-0.0205%	48.88 usd	48.37	-0.0100	2,011,983	49.04	47.83	48.89	53.61	33.75	137,281,000						
stockpickr	apol	-0.02%	$48.88 -0.01 | -0.02%	48.37	-0.01	2.01m	49.04	47.83	48.89	53.61	33.75							
stocksmart	apol	.0 %	$42.145	39.76	0	575,266	42.75	40.63										
stocktwits	apol	0.00%	48.89		0.00													
streetinsider-com	apol	-0%	48.89	$48.37		1,863,106	$49.04	$47.83	$48.89	$53.61	$33.75		16.30				$3.00	
thecramerreport	apol																	
thestree	apol	-0.02%	$48.88	48.37	-0.01	2013508	49.04	47.83	48.89	-53.61	33.75	1.37756e8		6.51672907e9				
tickerspy	apol	0.00%	$48.89	48.37	0.00	1,830,794	49.04	47.83	48.89	53.61	33.75		16.2	6.7b	0.00%	$0.00		
tmx-quotemedia	apol	-0.02%	48.880	48.370	-0.010	2,014,096	49.040	47.830	48.890	53.610	33.750	137,756,000	16.40	6,733,513,280			2.98	
updown	apol	-0.02%	$48.88	$48.37	-$0.01	1,913,508	$49.04	$47.83	$48.89	$53.61	$33.75	141.60b	18.34	$6.73b			2.67	
wallstreetsurvivor	apol	-0.02%	48.88	48.37	-0.01	2,011,983	49.04	47.83		53.61	33.75		16.40	$7b			3.62	
yahoo-finance	apol	0.02%	48.88	48.14	0.01	2,013,796	49.04	47.83	48.89	53.61	33.75		18.40	6.92b			2.66	
ycharts-com	apol	+0.00%	48.89		+0.00					53.61	33.75		16.46	6.90b	0.00%		2.97	
zacks	apol	(-0.02%)	48.88		-0.01	vol.  2,014,096	49.04	47.83		53.61	33.75		9.37	6.90 b	0.00	0.00	5.22	
advfn	petm	-0.17	46.08	45.7	-0.08	841029	46.1	45.31										
barchart	petm	-0.17%	46.08	45.48	-0.08	841,029	46.10	45.31	46.16	46.60	28.61		21.25	$5.29 b	1.08%	$0.50	+2.17	
barrons	petm	0.17%	46.08	45.70	-0.08	841,029	46.10	45.31				119.40 million		$5.23 billion	1.22%	$0.14		
bloomberg	petm	-0.173%	46.080	45.700	-0.080	841,029	46.100	45.310		46.60	28.88	113.393mil	21.235	5,225.133mil	1.085	0.140 regular cash	2.170	
boston-com	petm	-0.1733%	46.08 usd	45.70	-0.0800	841,029	46.10	45.31	46.16	46.60	28.88	113,392,630						
bostonmerchant	petm	-0.1733%	46.08 usd	45.70	-0.0800	841,029	46.10	45.31	46.16	46.60	28.88	113,392,630						
business-insider	petm	-0.1733%	46.08 usd	45.70	-0.0800	841,029	46.10	45.31	46.16	46.60	28.88	113,392,630						
chron	petm	-0.1733%	46.08 usd	45.70	-0.0800	841,029	46.10	45.31	46.16	46.60	28.88	113,392,630						
cio-com	petm	-0.17%	46.08 usd	45.70	-0.0800	841,029	46.10	45.31	46.16	46.60	28.88	113,392,630	21.33	5b	1.2	0.56		
cnn-money	petm	-0.17%	46.08	45.70	-0.08	825,878	46.10	45.31	46.16				21.3	$5.2b	1.22%			
easystockalterts	petm	-0.18%	46.08	45.70	-0.08	841029	46.10	45.31	46.16	46.60	28.88		21.33				2.16	
eresearch-fidelity-com	petm	-0.17%	46.0800	45.7000	-0.0800	841,029	46.1000	45.3100	46.1600	46.6000	28.8800	113,393,000	21.27	$5.23b	1.21%	$0.140000		
finance-abc7-com	petm	-0.1733%	46.08 usd	45.70	-0.0800	841,029	46.10	45.31	46.16	46.60	28.88	113,392,630						
finance-abc7chicago-com	petm	-0.1733%	46.08 usd	45.70	-0.0800	841,029	46.10	45.31	46.16	46.60	28.88	113,392,630						
financial-content	petm	-0.1733%	46.08 usd	45.70	-0.0800	841,029	46.10	45.31	46.16	46.60	28.88	113,392,630						
finapps-forbes-com	petm	-0.2%	$46.08	45.70	-0.08	841,029	46.10	45.31	46.16	46.60	28.88	113 mil	21.2	5 bil	1.2	0.56	2.17	
finviz	petm	-0.17%	46.08			841,029			46.16	-1.12%	61.07%	113.39m	21.24	5.23b		0.56	2.17	
fool	petm	-0.17%	$46.08	$45.70	-0.08	837,908	$46.10	$45.31	$46.16	$46.60	$28.88		21.30	$5.23b	1.50%	0.56		
foxbusiness	petm		$46.08		-0.08	841,529			$46.16									
google-finance	petm	(-0.17%)	46.08	45.70	-0.08	841,029.00	46.10	45.31		46.60	28.88	113.39m	21.26	5.23b	1.22	0.14	2.17	
howthemarketworks	petm	-0.173%	46.08	45.7	-0.08	833,586	46.1	45.31	46.16									
hpcwire	petm	-0.1733%	46.08 usd	45.70	-0.0800	841,029	46.10	45.31	46.16	46.60	28.88	113,392,630						
insidestocks	petm	-0.17%	46.08	45.48	-0.08	841029	46.10	45.31					price earnings ratio: 21.24					
investopedia	petm	-0.17 %	$46.08	45.70	-0.08				46.16									
investorguide	petm	-0.17%	46.08	45.48	-0.08		46.10	45.31		46.60	28.88		21.39	5.225b			2.158	
marketintellisearch	petm	-0.17 %	$46.08	$45.48	-0.08	820.60k	$46.10	$45.31	$46.16			113.39m	21.27	5.23b	1.21 %		2.17	
marketwatch	petm	-0.17%	$46.09	open: 45.70	-0.08	13,178	$46.10	$45.31	$46.16	$46.60	$28.88		20.89	$5.23b	1.22%	0.14	2.21	
minyanville	petm	-0.1733%	46.08 usd	45.70	-0.0800	841,029	46.10	45.31	46.16	46.60	28.88	113,392,630						
msn-money	petm	-0.17%	46.08	45.70	-0.08	841,029	46.10	45.31	46.16	46.60	28.88	113.39 mil	21.33	5.23 bil	1.21%	0.56	2.17	
nasdaq-com	petm	0.17%	$ 46.08	$ 45.70	0.08	841,029	$ 46.10	$ 45.31	$ 46.16	$ 46.60	$ 28.88	113,393,000	21.23	$ 5,225,149,440	1.08 %	$0.500000	$ 2.17	
optimum	petm	-0.17%	46.08 ( 4:30 pm edt)	45.70	-0.08	841,029	46.10	45.31	46.16	46.60	28.88	113.39m	21.3	5.2b	1.09	0.50	2.16	
paidcontent	petm	-0.1733%	46.08 usd	45.70	-0.0800	841,029	46.10	45.31	46.16	46.60	28.88	113,392,630						
pc-quote	petm	-0.17%	46.08	45.7	-0.08	841,029	46.1	45.31	46.16	46.60	28.88	113,589,859	21.37037	5,234,221,000		0.14		
personal-wealth-biz	petm	-0.17%	46.08	45.48	-0.08	841,529	46.10	45.31	46.16	46.60	28.88		21.39		1.08	0.50	2.158	
predictwallstreet	petm	-0.17%	45.52		-0.08	841,029												
raymond-james	petm	-0.17	46.08	45.70	-0.08	841,029	46.10	45.31	46.08	46.60	28.88		20.95				2.20	
renewable-energy-world	petm	-0.1733%	46.08 usd	45.70	-0.0800	841,029	46.10	45.31	46.16	46.60	28.88	113,392,630						
screamingmedia	petm	-0.17%	$	open: 45.70	-0.08	13,178	$46.10	$45.31	$46.16	$46.60	$28.88		20.89	$5.23b	1.22%	0.14	2.21	
scroli	petm	%	petm			0												
simple-stock-quotes	petm	-0.17%	last trade: 46.08		change: -0.080								p/e ratio: 21.39					
smartmoney	petm	(-0.17%)	46.08	$45.70	-0.08	841,029	$46.10	$45.31	$46.16	$46.60	$28.88			5,234,200	1.21%	$0.14		
stocknod	petm	-0.1733%	46.08 usd	45.70	-0.0800	841,029	46.10	45.31	46.16	46.60	28.88	113,392,630						
stockpickr	petm	-0.17%	$46.08 -0.08 | -0.17%	45.70	-0.08	841.03k	46.10	45.31	46.16	46.60	28.88							
stocksmart	petm	.0 %	$44.82	40.09	0	167,735	46.01	44.79										
stocktwits	petm	-0.09%	46.12		-0.04													
streetinsider-com	petm	0.17%	46.08	$45.70	-0.08	841,029	$46.10	$45.31	$46.16	$46.60	$28.88		21.33				$2.16	
thecramerreport	petm		46.16		0.00	0												
thestree	petm	-0.17%	$46.08	45.7	-0.08	841029	46.1	45.31	46.16	-46.6	28.88	1.1339263e8		5.228534169e9				
tickerspy	petm	-0.17%	$46.08	45.70	-0.08	841,029	46.10	45.31	46.16	46.60	28.88		21.4	5.2b	1.21%	$0.14		
tmx-quotemedia	petm	-0.17%	46.080	45.700	-0.080	841,529	46.100	45.310	46.160	46.600	28.880	113,392,630	21.40	5,225,132,390	1.213	0.140 usd	2.16	
updown	petm	-0.17%	$46.08	$45.70	-$0.08	825,553	$46.10	$45.31	$46.16	$46.60	$28.88	113.39b	20.93	$5.23b			2.21	
wallstreetsurvivor	petm	-0.17%	46.08	45.70	-0.08	833,586	46.10	45.31		46.60	28.88		21.40	$5b	1.20%	0.48 -	2.01	
yahoo-finance	petm	0.17%	46.08	45.48	0.08	841,029	46.10	45.31	46.16	46.60	28.88		21.35	5.23b	1.20%	0.56	2.16	
ycharts-com	petm	-0.09%	46.12		-0.04					46.60	28.88		21.35	5.30b	1.20%		2.16	
zacks	petm	(-0.17%)	46.08		-0.08	vol.  841,029	46.10	45.31		46.60	28.88		21.27	5.23 b	1.08	0.50	2.17	
advfn	mlr	-0.93	18.18	18.06	-0.17	44780	18.39	18.06										
barchart	mlr	-0.93%	18.18	18.06	-0.17	44,780	18.39	18.06	18.35	18.91	11.24		12.80	$214.34 m	2.66%	$0.48	+1.41	
barrons	mlr	0.93%	18.18	18.06	-0.17	44,108	18.39	18.06				12.16 million		$213.50 million	2.64%	$0.12		
bloomberg	mlr	-0.926%	18.180	18.060	-0.170	44,780	18.390	18.060		18.91	11.41	11.828mil	12.894	215.034mil	1.319	0.120 regular cash	1.410	
boston-com	mlr	-0.9264%	18.18 usd	18.06	-0.1700	44,780	18.39	18.06	18.35	18.91	11.41	11,828,050						
bostonmerchant	mlr	-0.9264%	18.18 usd	18.06	-0.1700	44,780	18.39	18.06	18.35	18.91	11.41	11,828,050						
business-insider	mlr	-0.9264%	18.18 usd	18.06	-0.1700	44,780	18.39	18.06	18.35	18.91	11.41	11,828,050						
chron	mlr	-0.9264%	18.18 usd	18.06	-0.1700	44,780	18.39	18.06	18.35	18.91	11.41	11,828,050						
cio-com	mlr	-0.93%	18.18 usd	18.06	-0.1700	44,780	18.39	18.06	18.35	18.91	11.41	11,828,050	12.99	215m	2.6	0.48		
cnn-money	mlr	-0.93%today&rsquo;s change	18.18data as of 4:03pm et	18.06	-0.17	44,108	18.39	18.06	18.35				13.0	$215.0m	2.64%			
easystockalterts	mlr	-0.94%	18.18	18.06	-0.17	44780	18.39	18.06	18.35	18.91	11.41		12.99				1.40	
eresearch-fidelity-com	mlr	-0.93%	18.1800	18.0600	-0.1700	44,780	18.3900	18.0600	18.3500	18.9100	11.4100	11,828,000	13.11	$217.04m	2.62%	$0.120000		
finance-abc7-com	mlr	-0.9264%	18.18 usd	18.06	-0.1700	44,780	18.39	18.06	18.35	18.91	11.41	11,828,050						
finance-abc7chicago-com	mlr	-0.9264%	18.18 usd	18.06	-0.1700	44,780	18.39	18.06	18.35	18.91	11.41	11,828,050						
financial-content	mlr	-0.9264%	18.18 usd	18.06	-0.1700	44,780	18.39	18.06	18.35	18.91	11.41	11,828,050						
finapps-forbes-com	mlr	-0.9%	$18.18	18.06	-0.17	44,780	18.39	18.06	18.35	18.91	11.41	12 mil	12.9	215 mil	0.7	0.12	1.41	
finviz	mlr	-0.93%	18.18			44,780			18.35	-3.86%	61.80%	11.83m	12.99	215.07m		0.48	1.40	
fool	mlr	-0.93%	$18.18	$18.06	-0.17	44,108	$18.39	$18.06	$18.35	$18.91	$11.41		13.00	$215.03m		0.48		
foxbusiness	mlr		$18.18		-0.17	44,780			$18.35									
google-finance	mlr	(-0.93%)	18.18	18.06	-0.17	44,780.00	18.39	18.06		18.91	11.41	11.83m	12.96	215.03m	2.64	0.12	1.40	
howthemarketworks	mlr	-0.926%	18.18	18.06	-0.17	44,108	18.39	18.06	18.35									
hpcwire	mlr	-0.9264%	18.18 usd	18.06	-0.1700	44,780	18.39	18.06	18.35	18.91	11.41	11,828,050						
insidestocks	mlr	-0.93%	18.18	18.06	-0.17	44108	18.39	18.06										
investopedia	mlr	-0.93 %	$18.18	18.06	-0.17				18.35									
investorguide	mlr	-0.93%	18.18	18.06	-0.17		18.39	18.06		17.21	11.41		13.10	215.0m			1.401	
marketintellisearch	mlr	-0.93 %	$18.18	$18.06	-0.17	43.60k	$18.39	$18.06	$18.35			11.83m	13.11	0.22b	2.62 %		1.40	
marketwatch	mlr	-0.93%	$18.18	open: 18.06	-0.17	372	$18.39	$18.06	$18.35	$18.91	$11.41		13.00	$213.50m	2.64%	0.12	1.40	
minyanville	mlr	-0.9264%	18.18 usd	18.06	-0.1700	44,780	18.39	18.06	18.35	18.91	11.41	11,828,050						
msn-money	mlr	-0.93%	18.18	18.06	-0.17	44,780	18.39	18.06	18.35	18.91	11.41	11.83 mil	12.99	217.04 mil	2.62%	0.48	1.40	
nasdaq-com	mlr	0.93%	$ 18.18		0.17	44,780	$ 18.39	$ 18.06	$ 18.35	$ 18.91	$ 11.41	11,828,000	12.89	$ 215,033,040	0.65 %	$0.120000	$ 1.41	
optimum	mlr	-0.93%	18.18 ( 4:15 pm edt)	18.06	-0.17	44,780	18.39	18.06	18.35	18.91	11.41	11.83m	13.0	215.0m	2.64	0.48	1.40	
paidcontent	mlr	-0.9264%	18.18 usd	18.06	-0.1700	44,780	18.39	18.06	18.35	18.91	11.41	11,828,050						
pc-quote	mlr	-0.93%	18.18	18.06	-0.17	44,780	18.39	18.06	18.35	18.91	11.41	11,938,603	13.10714	217,044,000		0.12		
personal-wealth-biz	mlr	-0.93%	18.18	18.06	-0.17	44,780	18.39	18.06	18.35	17.21	11.41		13.10		1.31	0.24	1.401	
predictwallstreet	mlr	-0.93%	18.18		-0.17	44,780												
raymond-james	mlr	-0.93	18.18	18.06	-0.17	44,780	18.39	18.06	18.18	18.91	11.41		12.45				1.46	
renewable-energy-world	mlr	-0.9264%	18.18 usd	18.06	-0.1700	44,780	18.39	18.06	18.35	18.91	11.41	11,828,050						
screamingmedia	mlr	-0.93%	$	open: 18.06	-0.17	372	$18.39	$18.06	$18.35	$18.91	$11.41		13.00	$213.50m	2.64%	0.12	1.40	
scroli	mlr	%	mlr			0												
simple-stock-quotes	mlr	-0.93%	last trade: 18.18		change: -0.170								p/e ratio: 13.1					
smartmoney	mlr	(-0.93%)	18.18	$18.06	-0.17	44,780	$18.39	$18.06	$18.35	$18.91	$11.41			217,000	2.62%	$0.12		
stocknod	mlr	-0.9264%	18.18 usd	18.06	-0.1700	44,780	18.39	18.06	18.35	18.91	11.41	11,828,050						
stockpickr	mlr	-0.93%	$18.18 -0.17 | -0.93%	18.08	-0.17	44.78k	18.39	18.06	18.35	18.91	11.41							
stocksmart	mlr	.0 %	$17.04	14.23	0	2,719	17.19	16.9										
stocktwits	mlr	-0.93%	18.18		-0.17													
streetinsider-com	mlr	0.93%	18.18	$18.06	-0.17	44,780	$18.39	$18.06	$18.35	$18.91	$11.41		12.99				$1.40	
thecramerreport	mlr		18.18	18.06	-0.17	44780	18.39	18.06										
thestree	mlr	-0.93%	$18.18	18.08	-0.17	44780	18.39	18.06	18.35	-18.91	11.41	1.182805e7		2.13496303e8				
tickerspy	mlr	-0.93%	$18.18	18.06	-0.17	44,780	18.39	18.06	18.35	18.91	11.41		13.1	216.9m	2.62%	$0.12		
tmx-quotemedia	mlr	-0.93%	18.180	18.060	-0.170	44,780	18.390	18.060	18.350	18.910	11.410	11,828,050	13.10	215,033,949	2.616	0.120 usd	1.40	
updown	mlr	-0.93%	$18.18	$18.06	-$0.17	44,108	$18.39	$18.06	$18.35	$18.91	$11.41	11.82b	12.53	$217m			1.46	
wallstreetsurvivor	mlr	-0.93%	18.18	18.06	-0.17	44,108	18.39	18.06		18.91	11.41		13.10	$217m	2.60%	0.10 -	0.96	
yahoo-finance	mlr	0.93%	18.18	18.06	0.17	44,780	18.39	18.06	18.35	18.91	11.41		12.98	215.03m	2.70%	0.48	1.40	
ycharts-com	mlr	-0.93%	18.18		-0.17					18.85	11.41		12.99	214.34m	2.83%		1.40	
zacks	mlr	(-0.93%)	18.18		-0.17	vol.  44,780	18.39	18.06		18.91	11.41		13.01	217.04 m	2.62	0.48	1.41	
advfn	lstza	-0.12	74.51	73.86	-0.09	426011	74.84	73.51										
barchart	lstza	-0.12%	74.51	73.51	-0.09	426,011	74.84	73.51	74.60	81.36	51.47		19.18	$3.66 b			+3.87	
barrons	lstza	0.12%	74.51	73.86	-0.09	426,011	74.84	73.51				49.13 million		$3.66 billion	lstza has not issued dividends in more than 1 year.			
bloomberg	lstza	-0.121%	74.510	73.860	-0.090	426,011	74.840	73.510		81.36	51.47	49.213mil	18.863	3,888.372mil			3.950	
boston-com	lstza	-0.1206%	74.51 usd	73.86	-0.0900	426,011	74.84	73.51	74.60	81.36	50.77	49,131,696						
bostonmerchant	lstza	-0.1206%	74.51 usd	73.86	-0.0900	426,011	74.84	73.51	74.60	81.36	50.77	49,131,696						
business-insider	lstza	-0.1206%	74.51 usd	73.86	-0.0900	426,011	74.84	73.51	74.60	81.36	50.77	49,131,696						
chron	lstza	-0.1206%	74.51 usd	73.86	-0.0900	426,011	74.84	73.51	74.60	81.36	50.77	49,131,696						
cio-com	lstza	-0.12%	74.51 usd	73.86	-0.0900	426,011	74.84	73.51	74.60	81.36	50.77	49,131,696	143.29	4b				
cnn-money	lstza	-0.12%today&rsquo;s change	74.51data as of 4:00pm et	73.86	-0.09	426,011	74.84	73.51	74.60				143.3	$3.7b				
easystockalterts	lstza	-0.12%	74.51	73.86	-0.09	426011	74.84	73.51	74.60	81.36	51.15		143.29				0.52	
eresearch-fidelity-com	lstza	-0.12%	74.5100	73.8600	-0.0900	426,011	74.8400	73.5100	74.6000	81.3550	51.4700	49,213,000	19.28	$3.67b				
finance-abc7-com	lstza	-0.1206%	74.51 usd	73.86	-0.0900	426,011	74.84	73.51	74.60	81.36	50.77	49,131,696						
finance-abc7chicago-com	lstza	-0.1206%	74.51 usd	73.86	-0.0900	426,011	74.84	73.51	74.60	81.36	50.77	49,131,696						
financial-content	lstza	-0.1206%	74.51 usd	73.86	-0.0900	426,011	74.84	73.51	74.60	81.36	50.77	49,131,696						
finapps-forbes-com	lstza	-0.1%	$74.51	73.86	-0.09	426,011	74.84	73.51	74.60	81.35	51.47	49 mil	19.2	4 bil	0.0	0.00	3.87	
finviz	lstza	-0.12%	74.51			426,011			74.60	-8.42%	44.76%	734.73m	18.91	54.74b			3.94	
fool	lstza	-0.12%	$74.51	$73.86	-0.09	425,511	$74.84	$73.51	$74.60	$81.36	$51.47		146.50	$54.65b				
foxbusiness	lstza		$74.51		-0.09	426,011			$74.60									
google-finance	lstza	(-0.12%)	74.51	73.86	-0.09	426,011.00	74.84	73.51		81.36	51.47	52.17m	18.92	3.89b			3.94	
howthemarketworks	lstza	-0.121%	74.51	73.86	-0.09	425,511	74.84	73.51	74.6									
hpcwire	lstza	-0.1206%	74.51 usd	73.86	-0.0900	426,011	74.84	73.51	74.60	81.36	50.77	49,131,696						
insidestocks	lstza	-0.12%	74.51	73.51	-0.09	426011	74.84	73.51										
investopedia	lstza	-0.12 %	$74.51	73.86	-0.09				74.60									
investorguide	lstza	-0.12%	74.51	73.86	-0.09		74.84	73.51		80.21	51.47		19.36	3.887b			3.853	
marketintellisearch	lstza	-0.12 %	$74.51	$73.86	-0.09	428.50k	$74.84	$73.86	$74.60			734.73m	18.93	54.81b	0.0 %		3.94	
marketwatch	lstza	-0.12%	$74.01	open: 73.86	-0.09	500	$74.84	$73.51	$74.60	$81.36	$51.47		18.67	$3.66b			3.99	
minyanville	lstza	-0.1206%	74.51 usd	73.86	-0.0900	426,011	74.84	73.51	74.60	81.36	50.77	49,131,696						
msn-money	lstza	-0.12%	74.51	73.86	-0.09	426,011	74.84	73.51	74.60	81.36	51.47	734.73 mil	19.40	21.57 bil			3.94	
nasdaq-com	lstza	0.12%	$ 74.51	$ 73.86	0.09	426,011	$ 74.84	$ 73.51	$ 74.60	$ 81.355	$ 51.47	49,132,000	19.25	$ 3,660,825,320			$ 3.87	
optimum	lstza	-0.12%	74.51 ( 4:30 pm edt)	73.86	-0.09	426,011	74.84	73.51	74.60	81.36	51.15	49.13m	143.3	3.7b			0.52	
paidcontent	lstza	-0.1206%	74.51 usd	73.86	-0.0900	426,011	74.84	73.51	74.60	81.36	50.77	49,131,696						
pc-quote	lstza	-0.12%	74.51	73.86	-0.09	426,011	74.84	73.51	74.6	81.36	51.47	49,272,444	19.42708	3,671,290,000				
personal-wealth-biz	lstza	-0.12%	74.51	73.86	-0.09	426,011	74.84	73.51	74.60	80.21	51.47		19.36			0.00	3.853	
predictwallstreet	lstza	-0.12%	74.69		-0.09	426,011												
raymond-james	lstza	-0.12	74.51	73.86	-0.09	426,011	74.84	73.51	74.51	81.36	51.47		18.63				4.00	
renewable-energy-world	lstza	-0.1206%	74.51 usd	73.86	-0.0900	426,011	74.84	73.51	74.60	81.36	50.77	49,131,696						
screamingmedia	lstza	-0.12%	$	open: 73.86	-0.09	500	$74.84	$73.51	$74.60	$81.36	$51.47		18.67	$3.66b			3.99	
scroli	lstza	%	lstza			0												
simple-stock-quotes	lstza	-0.12%	last trade: 74.51		change: -0.090								p/e ratio: 19.36					
smartmoney	lstza	(-0.12%)	74.51	$73.86	-0.09	426,011	$74.84	$73.51	$74.60	$81.36	$51.47			3,665,200	0.00%	$0.00		
stocknod	lstza	-0.1206%	74.51 usd	73.86	-0.0900	426,011	74.84	73.51	74.60	81.36	50.77	49,131,696						
stockpickr	lstza	-0.12%	$74.51 -0.09 | -0.12%	73.86	-0.09	426.01k	74.84	73.51	74.60	81.36	51.47							
stocksmart	lstza	.0 %	$77.9	66.4	0	54,384	78.9	76.36										
stocktwits	lstza	-0.07%	74.55		-0.05													
streetinsider-com	lstza	0.12%	74.51	$73.86	-0.09	426,011	$74.84	$73.51	$74.60	$81.36	$51.15		143.29				$0.52	
thecramerreport	lstza		74.51	73.86	-0.09	426011	74.84	73.51										
thestree	lstza	-0.12%	$74.51	73.86	-0.09	426011	74.84	73.51	74.6	-81.36	51.47	7.33463465e8		3.647045794e9				
tickerspy	lstza	-0.12%	$74.51	73.86	-0.09	426,011	74.84	73.51	74.60	81.36	51.47		19.4	54.7b	0.00%	$0.00		
tmx-quotemedia	lstza	-0.12%	74.510	73.860	-0.090	426,011	74.840	73.510	74.600	81.355	51.470	49,212,671	143.50	3,666,836,116			0.52	
updown	lstza	-0.12%	$74.51	$73.86	-$0.09	424,911	$74.84	$73.51	$74.60	$81.36	$51.47	733.46b	5.70	$54.71b			13.09	
wallstreetsurvivor	lstza	-0.12%	74.51	73.86	-0.09	425,511	74.84	73.51		81.36	53.45		143.50	$4b			0.00	
yahoo-finance	lstza	0.12%	74.51	73.86	0.09	426,011	74.84	73.51	74.60	81.36	51.47		19.34	3.89b			3.85	
ycharts-com	lstza	-0.07%	74.55		-0.05					81.36	51.15		19.26	3.66b	0.00%		3.87	
zacks	lstza	(-0.12%)	74.51		-0.09	vol.  426,011	74.84	73.51		81.36	51.15		19.28	3.67 b	0.00	0.00	3.87	
advfn	tdy	-1.73	50.52	50.73	-0.89	209830	51.0	50.46										
barchart	tdy	-1.73%	50.52	50.73	-0.89	209,830	51.00	50.46	51.41	53.35	35.34		15.54	$1.85 b			+3.45	
barrons	tdy	1.73%	50.52	50.73	-0.89	208,489	51.00	50.46				36.90 million		$1.86 billion	tdy has not issued dividends in more than 1 year.			
bloomberg	tdy	-1.731%	50.520	50.730	-0.890	209,830	51.000	50.460		53.35	35.34	36.728mil	15.497	1,855.477mil			3.260	
boston-com	tdy	-1.731%	50.52 usd	50.73	-0.8900	209,830	51.00	50.46	51.41	53.35	35.34	36,727,575						
bostonmerchant	tdy	-1.731%	50.52 usd	50.73	-0.8900	209,830	51.00	50.46	51.41	53.35	35.34	36,727,575						
business-insider	tdy	-1.731%	50.52 usd	50.73	-0.8900	209,830	51.00	50.46	51.41	53.35	35.34	36,727,575						
chron	tdy	-1.731%	50.52 usd	50.73	-0.8900	209,830	51.00	50.46	51.41	53.35	35.34	36,727,575						
cio-com	tdy	-1.73%	50.52 usd	50.73	-0.8900	209,830	51.00	50.46	51.41	53.35	35.34	36,727,575	14.69	2b				
cnn-money	tdy	-1.73%	50.52	50.73	-0.89	209,830	51.00	50.46	51.41				14.7	$1.9b				
easystockalterts	tdy	-1.75%	50.52	50.73	-0.89	209830	51.00	50.46	51.41	53.35	35.34		14.69				3.44	
eresearch-fidelity-com	tdy	-1.73%	50.5200	50.7300	-0.8900	209,830	51.0000	50.4600	51.4100	53.3500	35.3400	36,728,000	14.94	$1.89b				
finance-abc7-com	tdy	-1.731%	50.52 usd	50.73	-0.8900	209,830	51.00	50.46	51.41	53.35	35.34	36,727,575						
finance-abc7chicago-com	tdy	-1.731%	50.52 usd	50.73	-0.8900	209,830	51.00	50.46	51.41	53.35	35.34	36,727,575						
financial-content	tdy	-1.731%	50.52 usd	50.73	-0.8900	209,830	51.00	50.46	51.41	53.35	35.34	36,727,575						
finapps-forbes-com	tdy	-1.7%	$50.52	50.73	-0.89	209,830	51.00	50.46	51.41	53.35	35.34	37 mil	14.6	2 bil	0.0	0.00	3.45	
finviz	tdy	-1.73%	50.52			209,830			51.41	-5.30%	42.95%	36.73m	14.69	1.86b			3.44	
fool	tdy	-1.73%	$50.52	$50.73	-0.89	209,830	$51.00	$50.46	$51.41	$53.35	$35.34		14.70	$1.86b				
foxbusiness	tdy		$50.52		-0.89	210,402			$51.41									
google-finance	tdy	(-1.73%)	50.52	50.73	-0.89	209,830.00	51.00	50.46		53.35	35.34	36.73m	14.69	1.86b			3.44	
howthemarketworks	tdy	-1.731%	50.52	50.73	-0.89	208,489	51	50.46	51.41									
hpcwire	tdy	-1.731%	50.52 usd	50.73	-0.8900	209,830	51.00	50.46	51.41	53.35	35.34	36,727,575						
insidestocks	tdy	-1.73%	50.52	50.73	-0.89	209061	51.00	50.46					price earnings ratio: 14.64					
investopedia	tdy	-1.73 %	$50.52	50.73	-0.89				51.41									
investorguide	tdy	-1.73%	50.52	50.73	-0.89		51.00	50.46		53.35	35.34		14.94	1.855b			3.442	
marketintellisearch	tdy	-1.73 %	$50.52	$50.73	-0.89	200.80k	$51.00	$50.46	$51.41			36.73m	14.94	1.89b	0.0 %		3.44	
marketwatch	tdy	-1.73%	$50.52	open: 50.73	-0.89	1,341	$51.00	$50.46	$51.41	$53.35	$35.34		14.59	$1.86b			3.46	
minyanville	tdy	-1.731%	50.52 usd	50.73	-0.8900	209,830	51.00	50.46	51.41	53.35	35.34	36,727,575						
msn-money	tdy	-1.73%	50.52	50.73	-0.89	209,830	51.00	50.46	51.41	53.35	35.34	36.73 mil	14.69	1.89 bil			3.44	
nasdaq-com	tdy	1.73%	$ 50.52		0.89	209,830	$ 51	$ 50.46	$ 51.41	$ 53.35	$ 35.34	36,728,000	14.64	$ 1,855,498,560			$ 3.45	
optimum	tdy	-1.73%	50.52 ( 4:15 pm edt)	50.73	-0.89	209,830	51.00	50.46	51.41	53.35	35.34	36.73m	14.7	1.9b			3.44	
paidcontent	tdy	-1.731%	50.52 usd	50.73	-0.8900	209,830	51.00	50.46	51.41	53.35	35.34	36,727,575						
pc-quote	tdy	-1.73%	50.52	50.73	-0.89	209,830	51.0	50.46	51.41	53.35	35.34	37,375,030	14.94477	1,888,187,000				
personal-wealth-biz	tdy	-1.73%	50.52	50.73	-0.89	210,402	51.00	50.46	51.41	53.35	35.34		14.94			0.00	3.442	
predictwallstreet	tdy	-1.73%	50.52		-0.89	209,830												
raymond-james	tdy	-1.73	50.52	50.73	-0.89	209,830	51.00	50.46	50.52	53.35	35.34		14.39				3.51	
renewable-energy-world	tdy	-1.731%	50.52 usd	50.73	-0.8900	209,830	51.00	50.46	51.41	53.35	35.34	36,727,575						
screamingmedia	tdy	-1.73%	$	open: 50.73	-0.89	1,341	$51.00	$50.46	$51.41	$53.35	$35.34		14.59	$1.86b			3.46	
scroli	tdy	%	tdy			0												
simple-stock-quotes	tdy	-1.73%	last trade: 50.52		change: -0.890								p/e ratio: 14.94					
smartmoney	tdy	(-1.73%)	50.52	$50.73	-0.89	209,830	$51.00	$50.46	$51.41	$53.35	$35.34			1,888,200	0.00%	$0.00		
stocknod	tdy	-1.731%	50.52 usd	50.73	-0.8900	209,830	51.00	50.46	51.41	53.35	35.34	36,727,575						
stockpickr	tdy	-1.73%	$50.52 -0.89 | -1.73%	50.73	-0.89	209.83k	51.00	50.46	51.41	53.35	35.34							
stocksmart	tdy	.0 %	$47.67	44.24	0	22,907	48.94	47.64										
stocktwits	tdy	-1.73%	50.52		-0.89													
streetinsider-com	tdy	1.73%	50.52	$50.73	-0.89	209,830	$51.00	$50.46	$51.41	$53.35	$35.34		14.69				$3.44	
thecramerreport	tdy		50.96	50.73	-0.45	49444	50.97	50.53										
thestree	tdy	-1.73%	$50.52	50.73	-0.89	209830	51.0	50.46	51.41	-53.35	35.34	3.6727575e7		1.866128086e9				
tickerspy	tdy	-1.73%	$50.52	50.73	-0.89	209,830	51.00	50.46	51.41	53.35	35.34		14.9	1.8b	0.00%	$0.00		
tmx-quotemedia	tdy	-1.73%	50.520	50.730	-0.890	210,402	51.000	50.460	51.410	53.350	35.340	36,727,575	14.90	1,855,477,089			3.45	
wallstreetsurvivor	tdy	-1.73%	50.52	50.73	-0.89	208,489	51.00	50.46		53.35	35.34		14.90	$2b			3.27	
yahoo-finance	tdy	1.73%	50.52	50.73	0.89	209,830	51.00	50.46	51.41	53.35	35.34		14.68	1.86b			3.44	
ycharts-com	tdy	-1.62%	50.52		-0.83					53.35	35.34		14.64	1.85b	0.00%		3.45	
zacks	tdy	(-1.73%)	50.52		-0.89	vol.  209,830	51.00	50.46		53.35	35.34		15.72	1.89 b	0.00	0.00	3.27	
advfn	bkmu	-0.52	3.81	3.82	-0.02	74217	3.88	3.76										
barchart	bkmu	-0.52%	3.81	3.82	-0.02	85,695	3.88	3.76	3.83	6.13	3.52		0.00	$174.42 m	1.04%	$0.04	-1.62	
barrons	bkmu	0.52%	3.81	3.82	-0.02	66,741	3.88	3.76				45.57 million		$176.14 million	1.05%	$0.01		
bloomberg	bkmu	-0.522%	3.810	3.820	-0.020	74,217	3.880	3.760		6.25	3.52	45.990mil		175.221mil	2.632	0.010 regular cash	-0.440	
boston-com	bkmu	-0.5222%	3.810 usd	3.820	-0.0200	74,217	3.880	3.760	3.830	6.250	3.520	45,989,845						
bostonmerchant	bkmu	-0.5222%	3.810 usd	3.820	-0.0200	74,217	3.880	3.760	3.830	6.250	3.520	45,989,845						
business-insider	bkmu	-0.5222%	3.810 usd	3.820	-0.0200	74,217	3.880	3.760	3.830	6.250	3.520	45,989,845						
chron	bkmu	-0.5222%	3.810 usd	3.820	-0.0200	74,217	3.880	3.760	3.830	6.250	3.520	45,989,845						
cio-com	bkmu	-0.52%	3.810 usd	3.820	-0.0200	74,217	3.880	3.760	3.830	6.250	3.520	45,989,845		175m	1.1	0.04		
cnn-money	bkmu	-0.52%today&rsquo;s change	3.81data as of 3:59pm et	3.82	-0.02	66,741	3.88	3.76	3.83				nm	$174.4m	1.05%			
easystockalterts	bkmu	-0.52%	3.81	3.82	-0.02	70817	3.88	3.76	3.83	6.25	3.52						-1.61	
eresearch-fidelity-com	bkmu	-0.52%	3.8100	3.8200	-0.0200	74,217	3.8800	3.7600	3.8300	6.2500	3.5200	45,990,000	nm	$176.14m	1.04%	$0.010000		
finance-abc7-com	bkmu	-0.5222%	3.810 usd	3.820	-0.0200	74,217	3.880	3.760	3.830	6.250	3.520	45,989,845						
finance-abc7chicago-com	bkmu	-0.5222%	3.810 usd	3.820	-0.0200	74,217	3.880	3.760	3.830	6.250	3.520	45,989,845						
financial-content	bkmu	-0.5222%	3.810 usd	3.820	-0.0200	74,217	3.880	3.760	3.830	6.250	3.520	45,989,845						
finapps-forbes-com	bkmu	-0.5%	$3.81	3.82	-0.02	74,217	3.88	3.76	3.83	6.25	3.52	46 mil		175 mil	1.0	0.04	-1.62	
finviz	bkmu	-0.52%	3.81			70,817			3.83	-37.84%	8.24%	45.99m		176.14m		0.04	-1.62	
fool	bkmu	-0.52%	$3.81	$3.82	-0.02	70,817	$3.88	$3.76	$3.83	$6.25	$3.52		0.00	$175.22m	4.30%	0.04		
foxbusiness	bkmu		$3.81		-0.02	74,217			$3.83									
google-finance	bkmu	(-0.52%)	3.81	3.82	-0.02	74,217.00	3.88	3.76		6.25	3.52	45.99m		175.22m	1.05	0.01	-1.62	
howthemarketworks	bkmu	-0.522%	3.81	3.82	-0.02	66,741	3.88	3.76	3.83									
hpcwire	bkmu	-0.5222%	3.810 usd	3.820	-0.0200	74,217	3.880	3.760	3.830	6.250	3.520	45,989,845						
insidestocks	bkmu	-0.52%	3.81	3.82	-0.02	74217	3.88	3.76										
investopedia	bkmu	-0.52 %	$3.81	3.82	-0.02				3.83									
investorguide	bkmu	-0.52%	3.81	3.84	-0.02		3.88	3.76		6.74	3.60			175.2m			-1.619	
marketintellisearch	bkmu	-0.52 %	$3.81	$3.84	-0.02	66.20k	$3.85	$3.76	$3.83			45.99m	0.00	0.18b	1.04 %		-1.62	
marketwatch	bkmu	-0.52%	$3.81	open: 3.82	-0.02	4,076	$3.88	$3.76	$3.83	$6.25	$3.52			$176.14m	1.05%	0.01		
minyanville	bkmu	-0.5222%	3.810 usd	3.820	-0.0200	74,217	3.880	3.760	3.830	6.250	3.520	45,989,845						
msn-money	bkmu	-0.52%	3.81	3.82	-0.02	74,217	3.88	3.76	3.83	6.25	3.52	45.99 mil	-2.35	176.14 mil	1.04%	0.04	-1.62	
nasdaq-com	bkmu	0.52%	$ 3.81	$ 3.82	0.02	74,217	$ 3.88	$ 3.76	$ 3.83	$ 6.25	$ 3.52	45,990,000		$ 175,221,900	1.04 %	$0.040000	$ -1.62	
optimum	bkmu	-0.52%	3.81 ( 4:00 pm edt)	3.82	-0.02	66,741	3.88	3.76	3.83	6.25	3.52	45.99m		175.2m	1.05	0.04	-1.61	
paidcontent	bkmu	-0.5222%	3.810 usd	3.820	-0.0200	74,217	3.880	3.760	3.830	6.250	3.520	45,989,845						
pc-quote	bkmu	-0.52%	3.81	3.82	-0.02	74,217	3.88	3.76	3.83	6.25	3.52	46,231,417	-2.3642	176,142,000		0.01		
personal-wealth-biz	bkmu	-0.52%	3.81	3.84	-0.02	74,217	3.88	3.76	3.83	6.74	3.60				2.61	0.10	-1.619	
predictwallstreet	bkmu	-0.52%	3.77		-0.02	74,217												
raymond-james	bkmu	-0.52	3.81	3.82	-0.02	74,217	3.88	3.76	3.81	6.25	3.52						-1.62	
renewable-energy-world	bkmu	-0.5222%	3.810 usd	3.820	-0.0200	74,217	3.880	3.760	3.830	6.250	3.520	45,989,845						
screamingmedia	bkmu	-0.52%	$	open: 3.82	-0.02	4,076	$3.88	$3.76	$3.83	$6.25	$3.52			$176.14m	1.05%	0.01		
scroli	bkmu	%	bkmu			0												
simple-stock-quotes	bkmu	-0.52%	last trade: 3.81		change: -0.020													
smartmoney	bkmu	(-0.52%)	3.81	$3.82	-0.02	74,217	$3.88	$3.76	$3.83	$6.25	$3.52			176,100	1.04%	$0.01		
stocknod	bkmu	-0.5222%	3.810 usd	3.820	-0.0200	74,217	3.880	3.760	3.830	6.250	3.520	45,989,845						
stockpickr	bkmu	-0.52%	$3.81 -0.02 | -0.52%	3.82	-0.02	70.82k	3.88	3.76	3.83	6.25	3.52							
stocksmart	bkmu	.0 %	$3.85	4.8	0	12,005	4	3.83										
stocktwits	bkmu	-0.52%	3.81		-0.02													
streetinsider-com	bkmu	0.52%	3.81	$3.82	-0.02	70,817	$3.88	$3.76	$3.83	$6.25	$3.52						$-1.61	
thecramerreport	bkmu		3.81	3.84	-0.02	74217	3.88	3.76										
thestree	bkmu	-0.52%	$3.81	3.82	-0.02	70817	3.88	3.76	3.83	-6.25	3.52	4.5989845e7		1.76141106e8				
tickerspy	bkmu	-0.52%	$3.81	3.82	-0.02	74,217	3.88	3.76	3.83	6.25	3.52		-2.4	175.4m	1.04%	$0.01		
tmx-quotemedia	bkmu	-0.52%	3.810	3.820	-0.020	74,217	3.880	3.760	3.830	6.250	3.520	45,989,845		175,221,309	1.044	0.010 usd	-1.61	
updown	bkmu	-0.52%	$3.81	$3.82	-$0.02	66,741	$3.88	$3.76	$3.83	$6.25	$3.52	45.99b		$176m			-1.62	
wallstreetsurvivor	bkmu	-0.52%	3.81	3.82	-0.02	66,741	3.88	3.76		6.25	3.52			$176m	1.00%	0.20 -	-1.59	
yahoo-finance	bkmu	0.52%	3.81	3.84	0.02	74,217	3.88	3.76	3.83	6.25	3.52			175.22m	1.00%	0.04	-1.62	
ycharts-com	bkmu	-0.52%	3.81		-0.02					6.25	3.52			174.42m	1.01%		-1.62	
zacks	bkmu	(-0.52%)	3.81		-0.02	vol.  74,217	3.88	3.76		6.25	3.52			176.14 m	1.04	0.04	-1.62	
advfn	kelya	-3.48	16.9	17.19	-0.61	140907	17.29	16.64										
barchart	kelya	-3.43%	16.90	17.13	-0.60	145,666	17.29	16.64	17.50	22.99	10.07		17.42	$620.40 m			+0.79	
barrons	kelya	3.42%	16.90	17.19	-0.598	132,037	17.29	16.64				36.76 million		$621.25 million	kelya has not issued dividends in more than 1 year.	$0.14		
bloomberg	kelya	-3.418%	16.900	17.190	-0.598	140,907	17.290	16.640		22.99	10.07	33.254mil	17.071	619.431mil			0.990	
boston-com	kelya	-3.418%	16.90 usd	17.19	-0.5980	140,907	17.29	16.64	17.50	22.99	10.07	33,254,186						
bostonmerchant	kelya	-3.418%	16.90 usd	17.19	-0.5980	140,907	17.29	16.64	17.50	22.99	10.07	33,254,186						
business-insider	kelya	-3.418%	16.90 usd	17.19	-0.5980	140,907	17.29	16.64	17.50	22.99	10.07	33,254,186						
chron	kelya	-3.418%	16.90 usd	17.19	-0.5980	137,207	17.29	16.64	17.50	22.99	10.07	33,254,186						
cio-com	kelya	-3.42%	16.90 usd	17.19	-0.5980	137,207	17.29	16.64	17.50	22.99	10.07	33,254,186	21.39	562m				
cnn-money	kelya	-3.42%	16.90	17.19	-0.60	118,340	17.29	16.64	17.50				21.4	$562.0m				
easystockalterts	kelya	-3.49%	16.90	17.19	-0.60	137207	17.29	16.64	17.50	22.99	10.07		21.39				0.79	
eresearch-fidelity-com	kelya	-3.42%	16.9000	17.1900	-0.5980	137,407	17.2900	16.6400	17.4980	22.9900	10.0700	33,254,000	22.15	$581.88m				
finance-abc7-com	kelya	-3.418%	16.90 usd	17.19	-0.5980	137,207	17.29	16.64	17.50	22.99	10.07	33,254,186						
finance-abc7chicago-com	kelya	-3.418%	16.90 usd	17.19	-0.5980	137,207	17.29	16.64	17.50	22.99	10.07	33,254,186						
financial-content	kelya	-3.418%	16.90 usd	17.19	-0.5980	137,207	17.29	16.64	17.50	22.99	10.07	33,254,186						
finapps-forbes-com	kelya	-3.4%	$16.90	17.19	-0.60	137,407	17.29	16.64	17.50	22.99	10.07	33 mil		562 mil	0.0	0.00		
finviz	kelya	-3.43%	16.90			137,407			17.50	-26.49%	67.83%	36.71m	22.15	642.43m			0.79	
fool	kelya	-3.42%	$16.90	$17.19	-0.60	137,407	$17.29	$16.64	$17.50	$22.99	$10.07		21.00	$620.47m	7.10%	0.54		
foxbusiness	kelya		$16.90		-0.60	140,907			$17.50									
google-finance	kelya	(-3.42%)	16.90	17.19	-0.60	137,407.00	17.29	16.64		22.99	10.07	36.71m	21.41	620.47m			0.79	
howthemarketworks	kelya	-3.418%	16.9	17.19	-0.598	134,837	17.29	16.64	17.498									
hpcwire	kelya	-3.418%	16.90 usd	17.19	-0.5980	140,907	17.29	16.64	17.50	22.99	10.07	33,254,186						
insidestocks	kelya	-3.43%	16.90	17.13	-0.60	140907	17.29	16.64					price earnings ratio: 18.78					
investopedia	kelya	-3.43 %	$16.90	17.19	-0.60				17.50									
investorguide	kelya	-3.42%	16.90	17.21	-0.598		17.29	16.64		22.99	10.07		22.18	620.5m			0.789	
marketintellisearch	kelya	-3.43 %	$16.90	$17.21	-0.60	131.30k	$17.29	$16.64	$17.50			36.71m	22.15	0.64b	0.0 %		0.79	
marketwatch	kelya	-3.42%	$16.90	open: 17.19	-0.60	6,770	$17.29	$16.64	$17.50	$22.99	$10.07		21.24	$621.25m			0.80	
minyanville	kelya	-3.418%	16.90 usd	17.19	-0.5980	137,207	17.29	16.64	17.50	22.99	10.07	33,254,186						
msn-money	kelya	-3.42%	16.90	17.19	-0.60	137,407	17.29	16.64	17.50	22.99	10.07	36.71 mil	21.13	639.35 mil			0.79	
nasdaq-com	kelya	3.42%	$ 16.90	$ 17.19	0.598	137,407	$ 17.29	$ 16.64	$ 17.498	$ 22.99	$ 10.07	33,254,000	21.39	$ 561,992,600	3.09 %	$0.540000	$ 0.79	
optimum	kelya	-3.42%	16.90 ( 4:00 pm edt)	17.19	-0.60	134,837	17.29	16.64	17.50	22.99	10.07	33.25m	21.4	562.0m	3.20	0.54	0.79	
paidcontent	kelya	-3.418%	16.90 usd	17.19	-0.5980	137,207	17.29	16.64	17.50	22.99	10.07	33,254,186						
pc-quote	kelya	-3.43%	16.9	17.19	-0.60	140,907	17.29	16.64	17.498	22.99	10.07	34,430,680	21.8725	581,879,000		0.135		
personal-wealth-biz	kelya	-3.42%	16.90	17.21	-0.598	140,907	17.29	16.64	17.498	22.99	10.07		22.18			0.00	0.789	
predictwallstreet	kelya	-3.42%	16.90		-0.60	137,407												
raymond-james	kelya	-3.42	16.90	17.19	-0.60	137,407	17.29	16.64	16.90	22.99	10.07		21.39				0.79	
renewable-energy-world	kelya	-3.418%	16.90 usd	17.19	-0.5980	137,207	17.29	16.64	17.50	22.99	10.07	33,254,186						
screamingmedia	kelya	-3.42%	$	open: 17.19	-0.60	3,270	$17.29	$16.64	$17.50	$22.99	$10.07		21.24	$621.25m			0.80	
scroli	kelya	%	kelya			0												
simple-stock-quotes	kelya	-3.42%	last trade: 16.90		change: -0.598								p/e ratio: 22.18					
smartmoney	kelya	(-3.42%)	16.90	$17.19	-0.60	137,407	$17.29	$16.64	$17.50	$22.99	$10.07			581,900	0.00%	$0.14		
stocknod	kelya	-3.418%	16.90 usd	17.19	-0.5980	137,207	17.29	16.64	17.50	22.99	10.07	33,254,186						
stockpickr	kelya	-3.42%	$16.90 -0.60 | -3.42%	17.19	-0.60	137.41k	17.29	16.64	17.50	22.99	10.07							
stocksmart	kelya	.0 %	$16.79	19.19	0	14,307	17.65	16.79										
stocktwits	kelya	-3.43%	16.90		-0.60													
streetinsider-com	kelya	3.43%	16.90	$17.19	-0.6	137,207	$17.29	$16.64	$17.50	$22.99	$10.07		21.39				$0.79	
thecramerreport	kelya		16.90	17.21	-0.598	140907	17.29	16.64										
thestree	kelya	-3.42%	$16.9	17.19	-0.6	137407	17.29	16.64	17.5	-22.99	10.07	3.6714171e7		5.67648955e8				
tickerspy	kelya	-3.42%	$16.90	17.19	-0.60	137,407	17.29	16.64	17.50	22.99	10.07		21.9	642.1m	0.00%	$0.14		
tmx-quotemedia	kelya	-3.42%	16.900	17.190	-0.598	140,907	17.290	16.640	17.498	22.990	10.070	36,714,171	22.10	620,469,490			0.79	
updown	kelya	-3.43%	$16.90	$17.19	-$0.60	132,037	$17.29	$16.64	$17.50	$22.99	$10.07	36.71b	21.89	$642m			0.80	
wallstreetsurvivor	kelya	-3.42%	16.90	17.19	-0.60	134,837	17.29	16.64		22.99	10.07		22.10	$582m			0.71	
yahoo-finance	kelya	3.42%	16.90	17.21	0.60	137,407	17.29	16.64	17.50	22.99	10.07		21.42	620.47m			0.79	
ycharts-com	kelya	-3.37%	16.90		-0.59					22.99	10.07		21.12	620.40m	0.00%		0.80	
zacks	kelya	(-3.43%)	16.90		-0.60	vol.  137,407	17.29	16.64		22.99	10.07		17.85	642.42 m	0.00	0.00	.98	
advfn	wern	-1.85	25.97	26.23	-0.49	363683	26.37	25.79										
barchart	wern	-1.85%	25.97	26.23	-0.49	368,124	26.37	25.79	26.46	27.06	18.07		22.06	$1.89 b	0.77%	$0.20	+1.17	
barrons	wern	1.85%	25.97	26.23	-0.49	363,683	26.37	25.79				72.81 million		$1.88 billion	0.77%	$0.05		
bloomberg	wern	-1.852%	25.970	26.230	-0.490	363,683	26.370	25.790		27.17	18.22	72.797mil	22.197	1,890.535mil	6.942	0.050 regular cash	1.170	
boston-com	wern	-1.852%	25.97 usd	26.23	-0.4900	363,683	26.37	25.79	26.46	27.17	19.67	72,796,865						
bostonmerchant	wern	-1.852%	25.97 usd	26.23	-0.4900	363,683	26.37	25.79	26.46	27.17	19.67	72,796,865						
business-insider	wern	-1.852%	25.97 usd	26.23	-0.4900	363,683	26.37	25.79	26.46	27.17	19.67	72,796,865						
chron	wern	-1.852%	25.97 usd	26.23	-0.4900	363,683	26.37	25.79	26.46	27.17	19.67	72,796,865						
cio-com	wern	-1.85%	25.97 usd	26.23	-0.4900	363,683	26.37	25.79	26.46	27.17	19.67	72,796,865	22.20	2b	0.8	0.2		
cnn-money	wern	-1.85%	25.97	26.23	-0.49	328,124	26.37	25.79	26.46				22.2	$1.9b	0.77%			
easystockalterts	wern	-1.87%	25.97	26.23	-0.49	363583	26.37	25.79	26.46	27.17	19.67		22.20				1.17	
eresearch-fidelity-com	wern	-1.85%	25.9700	26.2300	-0.4900	363,683	26.3700	25.7900	26.4600	27.1700	19.6700	72,797,000	22.62	$1.93b	0.76%	$0.050000		
finance-abc7-com	wern	-1.852%	25.97 usd	26.23	-0.4900	363,683	26.37	25.79	26.46	27.17	19.67	72,796,865						
finance-abc7chicago-com	wern	-1.852%	25.97 usd	26.23	-0.4900	363,683	26.37	25.79	26.46	27.17	19.67	72,796,865						
financial-content	wern	-1.852%	25.97 usd	26.23	-0.4900	363,683	26.37	25.79	26.46	27.17	19.67	72,796,865						
finapps-forbes-com	wern	-1.9%	$25.97	26.23	-0.49	363,683	26.37	25.79	26.46	27.17	19.67	73 mil	22.2	2 bil	6.9	1.80	1.17	
finviz	wern	-1.85%	25.97			362,783			26.46	-4.02%	33.15%	72.80m	22.62	1.93b		0.20	1.17	
fool	wern	-1.85%	$25.97	$26.23	-0.49	358,745	$26.37	$25.79	$26.46	$27.17	$19.67		21.70	$1.89b	1.00%	0.20		
foxbusiness	wern		$25.97		-0.49	363,683			$26.46									
google-finance	wern	(-1.85%)	25.97	26.23	-0.49	363,683.00	26.37	25.79		27.17	19.67	72.80m	22.16	1.89b	0.77	0.05	1.17	
howthemarketworks	wern	-1.852%	25.97	26.23	-0.49	358,645	26.37	25.79	26.46									
hpcwire	wern	-1.852%	25.97 usd	26.23	-0.4900	363,683	26.37	25.79	26.46	27.17	19.67	72,796,865						
insidestocks	wern	-1.85%	25.97	26.23	-0.49	363683	26.37	25.79					price earnings ratio: 22.20					
investopedia	wern	-1.85 %	$25.97	26.23	-0.49				26.46									
investorguide	wern	-1.85%	25.97	26.21	-0.49		26.37	25.79		27.17	19.67		22.63	1.891b			1.169	
marketintellisearch	wern	-1.85 %	$25.97	$26.21	-0.49	351.80k	$26.37	$25.79	$26.46			72.80m	22.62	1.93b	0.76 %		1.17	
marketwatch	wern	-1.85%	$25.96	open: 26.23	-0.49	8,405	$26.37	$25.79	$26.46	$27.17	$19.67		22.22	$1.88b	0.77%	0.05	1.17	
minyanville	wern	-1.852%	25.97 usd	26.23	-0.4900	363,683	26.37	25.79	26.46	27.17	19.67	72,796,865						
msn-money	wern	-1.85%	25.97	26.23	-0.49	363,683	26.37	25.79	26.46	27.17	19.67	72.80 mil	22.20	1.93 bil	0.76%	0.20	1.17	
nasdaq-com	wern	1.85%	$ 25.97	$ 26.23	0.49	363,683	$ 26.37	$ 25.79	$ 26.46	$ 27.17	$ 19.67	72,797,000	22.2	$ 1,890,538,090	0.76 %	$0.200000	$ 1.17	
optimum	wern	-1.85%	25.97 ( 4:00 pm edt)	26.23	-0.49	362,683	26.37	25.79	26.46	27.17	19.67	72.80m	22.2	1.9b	0.77	0.20	1.17	
paidcontent	wern	-1.852%	25.97 usd	26.23	-0.4900	363,683	26.37	25.79	26.46	27.17	19.67	72,796,865						
pc-quote	wern	-1.85%	25.97	26.23	-0.49	363,683	26.37	25.79	26.46	27.17	19.67	74,170,528	22.61538	1,926,209,000		0.05		
personal-wealth-biz	wern	-1.85%	25.97	26.21	-0.49	363,683	26.37	25.79	26.46	27.17	19.67		22.63		0.76	0.20	1.169	
predictwallstreet	wern	-1.85%	26.43		-0.49	363,683												
raymond-james	wern	-1.85	25.97	26.23	-0.49	363,683	26.37	25.79	25.97	27.17	19.67		22.20				1.17	
renewable-energy-world	wern	-1.852%	25.97 usd	26.23	-0.4900	363,683	26.37	25.79	26.46	27.17	19.67	72,796,865						
screamingmedia	wern	-1.85%	$	open: 26.23	-0.49	8,405	$26.37	$25.79	$26.46	$27.17	$19.67		22.22	$1.88b	0.77%	0.05	1.17	
scroli	wern	%	wern			0												
simple-stock-quotes	wern	-1.85%	last trade: 25.97		change: -0.490								p/e ratio: 22.63					
smartmoney	wern	(-1.85%)	25.97	$26.23	-0.49	363,683	$26.37	$25.79	$26.46	$27.17	$19.67			1,926,200	0.76%	$0.05		
stocknod	wern	-1.852%	25.97 usd	26.23	-0.4900	363,683	26.37	25.79	26.46	27.17	19.67	72,796,865						
stockpickr	wern	-1.85%	$25.97 -0.49 | -1.85%	26.23	-0.49	363.68k	26.37	25.79	26.46	27.17	19.67							
stocksmart	wern	.0 %	$24.27	22.56	0	91,568	25.2	24.27										
stocktwits	wern	-1.85%	25.97		-0.49													
streetinsider-com	wern	1.85%	25.97	$26.23	-0.49	363,583	$26.37	$25.79	$26.46	$27.17	$19.67		22.20				$1.17	
thecramerreport	wern		25.97	26.21	-0.49	363683	26.37	25.79										
thestree	wern	-1.85%	$25.97	26.23	-0.49	363683	26.37	25.79	26.46	-27.17	19.67	7.2796865e7		1.878887086e9				
tickerspy	wern	-1.85%	$25.97	26.23	-0.49	363,683	26.37	25.79	26.46	27.17	19.67		22.6	1.9b	0.76%	$0.05		
tmx-quotemedia	wern	-1.85%	25.970	26.230	-0.490	363,683	26.370	25.790	26.460	27.170	19.670	72,796,865	22.60	1,890,534,584	0.756	0.050 usd	1.17	
updown	wern	-1.85%	$25.97	$26.23	-$0.49	354,738	$26.37	$25.79	$26.46	$27.17	$19.67	72.79b	22.45	$1.92b			1.18	
wallstreetsurvivor	wern	-1.85%	25.97	26.23	-0.49	358,645	26.37	25.79		27.17	19.67		22.60	$2b	0.80%	1.80 -	1.10	
yahoo-finance	wern	1.85%	25.97	26.21	0.49	363,683	26.37	25.79	26.46	27.17	19.67		22.22	1.89b	0.80%	0.20	1.17	
ycharts-com	wern	-1.80%	25.97		-0.47					27.17	19.67		22.20	1.89b	0.81%		1.17	
zacks	wern	(-1.85%)	25.97		-0.49	vol.  363,683	26.37	25.79		27.17	19.67		22.61	1.93 b	0.76	0.20	1.17	
advfn	oabc	-0.53	14.99	14.94	-0.08	13503	15.08	14.61										
barchart	oabc	-0.53%	14.99	14.61	-0.08	14,554	15.08	14.61	15.07	15.93	11.00		92.06	$178.23 m			+0.16	
barrons	oabc	0.53%	14.99	14.94	-0.08	13,503	15.08	14.61				11.90 million		$174.39 million	oabc has not issued dividends in more than 1 year.			
bloomberg	oabc	-0.531%	14.990	14.940	-0.080	13,503	15.080	14.610		15.93	11.00	11.839mil	93.688	177.474mil			0.160	
boston-com	oabc	-0.5309%	14.99 usd	14.94	-0.0800	13,503	15.08	14.61	15.07	15.93	11.00	11,839,475						
bostonmerchant	oabc	-0.5309%	14.99 usd	14.94	-0.0800	13,503	15.08	14.61	15.07	15.93	11.00	11,839,475						
business-insider	oabc	-0.5309%	14.99 usd	14.94	-0.0800	13,503	15.08	14.61	15.07	15.93	11.00	11,839,475						
chron	oabc	-0.5309%	14.99 usd	14.94	-0.0800	13,503	15.08	14.61	15.07	15.93	11.00	11,839,475						
cio-com	oabc	-0.53%	14.99 usd	14.94	-0.0800	13,503	15.08	14.61	15.07	15.93	11.00	11,839,475	93.69	177m				
cnn-money	oabc	-0.53%	14.99	14.94	-0.08	12,877	15.08	14.61	15.07				107.1	$177.5m				
easystockalterts	oabc	-0.54%	14.99	14.94	-0.08	13503	15.08	14.61	15.07	15.93	11.00		93.69				0.16	
eresearch-fidelity-com	oabc	-0.53%	14.9900	14.9400	-0.0800	13,503	15.0800	14.6100	15.0700	15.9300	11.0000	11,839,000	92.06	$178.41m				
finance-abc7-com	oabc	-0.5309%	14.99 usd	14.94	-0.0800	13,503	15.08	14.61	15.07	15.93	11.00	11,839,475						
finance-abc7chicago-com	oabc	-0.5309%	14.99 usd	14.94	-0.0800	13,503	15.08	14.61	15.07	15.93	11.00	11,839,475						
financial-content	oabc	-0.5309%	14.99 usd	14.94	-0.0800	13,503	15.08	14.61	15.07	15.93	11.00	11,839,475						
finapps-forbes-com	oabc	-0.5%	$14.99	14.94	-0.08	13,503	15.08	14.61	15.07	15.93	11.00	12 mil		177 mil	0.0	0.00		
finviz	oabc	-0.53%	14.99			13,503			15.07	-5.90%	36.27%	11.84m	107.64	178.43m			0.14	
fool	oabc	-0.53%	$14.99	$14.94	-0.08	12,505	$15.08	$14.61	$15.07	$15.93	$11.00		90.70	$177.47m				
foxbusiness	oabc		$14.99		-0.08	13,503			$15.07									
google-finance	oabc	(-0.53%)	14.99	14.94	-0.08	13,503.00	15.08	14.61		15.93	11.00	11.84m	108.54	177.47m			0.14	
howthemarketworks	oabc	-0.531%	14.99	14.94	-0.08	12,505	15.08	14.61	15.07									
hpcwire	oabc	-0.5309%	14.99 usd	14.94	-0.0800	13,503	15.08	14.61	15.07	15.93	11.00	11,839,475						
insidestocks	oabc	-0.53%	14.99	14.61	-0.08	13503	15.08	14.61										
investopedia	oabc	-0.53 %	$14.99	14.94	-0.08				15.07									
investorguide	oabc	-0.53%	14.99	14.61	-0.08		15.08	14.61		15.93	11.00		107.64	163.9m			0.14	
marketintellisearch	oabc	-0.53 %	$14.99	$14.61	-0.08	12.10k	$15.08	$14.61	$15.07			11.84m	107.64	0.18b	0.0 %		0.14	
marketwatch	oabc	-0.53%	$14.99	open: 14.94	-0.08	998	$15.08	$14.61	$15.07	$15.93	$11.00		100.13	$174.39m			0.15	
minyanville	oabc	-0.5309%	14.99 usd	14.94	-0.0800	13,503	15.08	14.61	15.07	15.93	11.00	11,839,475						
msn-money	oabc	-0.53%	14.99	14.94	-0.08	13,503	15.08	14.61	15.07	15.93	11.00	11.84 mil	107.07	178.42 mil			0.14	
nasdaq-com	oabc	0.53%	$ 14.99	$ 14.94	0.08	13,503	$ 15.08	$ 14.61	$ 15.07	$ 15.93	$ 11	11,839,000	93.69	$ 177,466,610			$ 0.16	
optimum	oabc	-0.53%	14.99 ( 4:30 pm edt)	14.94	-0.08	13,503	15.08	14.61	15.07	15.93	11.00	11.84m	93.7	177.5m			0.16	
paidcontent	oabc	-0.5309%	14.99 usd	14.94	-0.0800	13,503	15.08	14.61	15.07	15.93	11.00	11,839,475						
pc-quote	oabc	-0.53%	14.99	14.94	-0.08	13,503	15.08	14.61	15.07	15.93	11.00	11,902,181	107.64286	178,414,000				
personal-wealth-biz	oabc	-0.53%	14.99	14.61	-0.08	13,503	15.08	14.61	15.07	15.93	11.00		107.64			0.00	0.14	
predictwallstreet	oabc	-0.53%	15.01		-0.08	13,503												
raymond-james	oabc	-0.53	14.99	14.94	-0.08	13,503	15.08	14.61	14.99	15.93	11.00		93.69				0.16	
renewable-energy-world	oabc	-0.5309%	14.99 usd	14.94	-0.0800	13,503	15.08	14.61	15.07	15.93	11.00	11,839,475						
screamingmedia	oabc	-0.53%	$	open: 14.94	-0.08	998	$15.08	$14.61	$15.07	$15.93	$11.00		100.13	$174.39m			0.15	
scroli	oabc	%	oabc			0												
simple-stock-quotes	oabc	-0.53%	last trade: 14.99		change: -0.080								p/e ratio: 107.64					
smartmoney	oabc	(-0.53%)	14.99	$14.94	-0.08	13,503	$15.08	$14.61	$15.07	$15.93	$11.00			178,400	0.00%	$0.00		
stocknod	oabc	-0.5309%	14.99 usd	14.94	-0.0800	13,503	15.08	14.61	15.07	15.93	11.00	11,839,475						
stockpickr	oabc	-0.53%	$14.99 -0.08 | -0.53%	14.94	-0.08	13.50k	15.08	14.61	15.07	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	0.53%	14.99	$14.94	-0.08	13,503	$15.08	$14.61	$15.07	$15.93	$11.00		93.69				$0.16	
thecramerreport	oabc		14.99	14.61	-0.08	13503	15.08	14.61										
thestree	oabc	-0.53%	$14.99	14.94	-0.08	13503	15.08	14.61	15.07	-15.93	11.0	1.1839475e7		1.74395467e8				
tickerspy	oabc	-0.53%	$14.99	14.94	-0.08	13,503	15.08	14.61	15.07	15.93	11.00		107.6	178.4m	0.00%	$0.00		
tmx-quotemedia	oabc	-0.53%	14.990	14.940	-0.080	13,503	15.080	14.610	15.070	15.930	11.000	11,839,475	94.20	177,473,730			0.16	
updown	oabc	-0.53%	$14.99	$14.94	-$0.08	12,505	$15.08	$14.61	$15.07	$15.93	$11.00	11.83b	100.69	$178m			0.15	
wallstreetsurvivor	oabc	-0.53%	14.99	14.94	-0.08	12,505	15.08	14.61		15.93	11.00		94.20	$178m			0.14	
yahoo-finance	oabc	0.53%	14.99	14.61	0.08	13,503	15.08	14.61	15.07	15.93	11.00		107.07	163.90m			0.14	
ycharts-com	oabc	+2.31%	15.07		+0.34					15.93	11.00		94.19	179.18m	0.00%		0.16	
zacks	oabc	(-0.53%)	14.99		-0.08	vol.  13,503	15.08	14.61		15.93	11.00		94.19	178.41 m	0.00	0.00	.16	
advfn	spmd	-1.52	3.89	3.92	-0.06	55835	3.9999	3.85										
barchart	spmd	-1.52%	3.89	3.92	-0.06	55,735	4.00	3.85	3.95	22.50	3.31		1.11	$60.37 m			-1.70	
barrons	spmd	1.52%	3.89	3.92	-0.06	55,735	4.00	3.85				15.00 million		$59.26 million	spmd has not issued dividends in more than 1 year.			
bloomberg	spmd	-1.519%	3.890	3.920	-0.060	55,735	4.000	3.850		22.50	3.31	15.512mil		60.340mil			-5.210	
boston-com	spmd	-1.519%	3.890 usd	3.920	-0.0600	55,735	4.000	3.850	3.950	22.50	3.310	15,511,587						
bostonmerchant	spmd	-1.519%	3.890 usd	3.920	-0.0600	55,735	4.000	3.850	3.950	22.50	3.310	15,511,587						
business-insider	spmd	-1.519%	3.890 usd	3.920	-0.0600	55,735	4.000	3.850	3.950	22.50	3.310	15,511,587						
chron	spmd	-1.519%	3.890 usd	3.920	-0.0600	55,735	4.000	3.850	3.950	22.50	3.310	15,511,587						
cio-com	spmd	-1.52%	3.890 usd	3.920	-0.0600	55,735	4.000	3.850	3.950	22.50	3.310	15,511,587		60m				
cnn-money	spmd	-1.52%today&rsquo;s change	3.89data as of 3:59pm et	3.92	-0.06	55,735	4.00	3.85	3.95				nm	$60.3m				
easystockalterts	spmd	-1.53%	3.89	3.92	-0.06	55735	4.00	3.85	3.95	22.50	3.31						-1.58	
eresearch-fidelity-com	spmd	-1.52%	3.8900	3.9200	-0.0600	55,735	3.9999	3.8500	3.9500	22.5000	3.3100	15,512,000	nm	$61.27m				
finance-abc7-com	spmd	-1.519%	3.890 usd	3.920	-0.0600	55,735	4.000	3.850	3.950	22.50	3.310	15,511,587						
finance-abc7chicago-com	spmd	-1.519%	3.890 usd	3.920	-0.0600	55,735	4.000	3.850	3.950	22.50	3.310	15,511,587						
financial-content	spmd	-1.519%	3.890 usd	3.920	-0.0600	55,735	4.000	3.850	3.950	22.50	3.310	15,511,587						
finapps-forbes-com	spmd	-1.5%	$3.89	3.92	-0.06	55,735	4.00	3.85	3.95	22.50	3.31	16 mil		60 mil	0.0	0.00		
finviz	spmd	-1.52%	3.89			55,735			3.95	-82.71%	17.52%	15.51m		60.33m			-1.61	
fool	spmd	-1.52%	$3.89	$3.92	-0.06	55,735	$4.00	$3.85	$3.95	$22.50	$3.31		0.00	$60.34m				
foxbusiness	spmd		$3.89		-0.06	55,735			$3.95									
google-finance	spmd	(-1.52%)	3.89	3.92	-0.06	55,735.00	4.00	3.85		22.50	3.31	15.51m		60.34m			-1.61	
howthemarketworks	spmd	-1.519%	3.89	3.92	-0.06	55,735	3.9999	3.85	3.95									
hpcwire	spmd	-1.519%	3.890 usd	3.920	-0.0600	55,735	4.000	3.850	3.950	22.50	3.310	15,511,587						
insidestocks	spmd	-1.52%	3.89	3.92	-0.06	55735	4.00	3.85										
investopedia	spmd	-1.52 %	$3.89	3.92	-0.06				3.95									
investorguide	spmd	-1.52%	3.89	3.92	-0.06		3.9999	3.85		31.11	3.31			60.3m			-1.597	
marketintellisearch	spmd	-1.52 %	$3.89	$3.92	-0.06	55.40k	$4.00	$3.85	$3.95			15.51m	0.00	0.06b	0.0 %		-1.61	
marketwatch	spmd	-1.52%	$3.89	open: 3.92	-0.06	400	$4.00	$3.85	$3.95	$22.50	$3.31			$59.26m				
minyanville	spmd	-1.519%	3.890 usd	3.920	-0.0600	55,735	4.000	3.850	3.950	22.50	3.310	15,511,587						
msn-money	spmd	-1.52%	3.89	3.92	-0.06	55,735	4.00	3.85	3.95	22.50	3.31	15.51 mil	-2.48	61.27 mil			-1.61	
nasdaq-com	spmd	1.52%	$ 3.89	$ 3.92	0.06	55,735	$ 3.9999	$ 3.85	$ 3.95	$ 22.50	$ 3.31	15,512,000		$ 60,341,680			$ -1.70	
optimum	spmd	-1.52%	3.89 ( 4:30 pm edt)	3.92	-0.06	55,735	4.00	3.85	3.95	22.50	3.31	15.51m		60.3m			-1.58	
paidcontent	spmd	-1.519%	3.890 usd	3.920	-0.0600	55,735	4.000	3.850	3.950	22.50	3.310	15,511,587						
pc-quote	spmd	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	spmd	-1.52%	3.89	3.92	-0.06	55,735	3.9999	3.85	3.95	31.11	3.31					0.00	-1.597	
predictwallstreet	spmd	-1.52%	3.89		-0.06	55,735												
raymond-james	spmd	-1.52	3.89	3.92	-0.06	55,735	4.00	3.85	3.89	22.50	3.31						-1.70	
renewable-energy-world	spmd	-1.519%	3.890 usd	3.920	-0.0600	55,735	4.000	3.850	3.950	22.50	3.310	15,511,587						
screamingmedia	spmd	-1.52%	$	open: 3.92	-0.06	55,735	$4.00	$3.85	$3.95	$22.50	$3.31			$59.26m				
scroli	spmd	%	spmd			0												
simple-stock-quotes	spmd	-1.52%	last trade: 3.89		change: -0.060													
smartmoney	spmd	(-1.52%)	3.89	$3.92	-0.06	55,735	$4.00	$3.85	$3.95	$22.50	$3.31			61,300	0.00%	$0.00		
stocknod	spmd	-1.519%	3.890 usd	3.920	-0.0600	55,735	4.000	3.850	3.950	22.50	3.310	15,511,587						
stockpickr	spmd	-1.52%	$3.89 -0.06 | -1.52%	3.92	-0.06	55.74k	4.00	3.85	3.95	22.50	3.31							
stocksmart	spmd	.0 %	$4.04	8.36	0	10,869	4.29	4.03										
stocktwits	spmd	-0.51%	3.93		-0.02													
streetinsider-com	spmd	1.52%	3.89	$3.92	-0.06	55,735	$4.00	$3.85	$3.95	$22.50	$3.31						$-1.58	
thecramerreport	spmd		3.89	3.92	-0.06	55735	3.9999	3.85										
thestree	spmd	-1.52%	$3.89	3.92	-0.06	55735	4.0	3.85	3.95	-22.5	3.31	1.5511587e7		5.9254262e7				
tickerspy	spmd	-1.52%	$3.89	3.92	-0.06	55,735	4.00	3.85	3.95	22.50	3.31		-2.5	61.2m	0.00%	$0.00		
tmx-quotemedia	spmd	-1.52%	3.890	3.920	-0.060	55,735	4.000	3.850	3.950	22.500	3.310	15,511,587		60,340,073			-1.58	
updown	spmd	-1.52%	$3.89	$3.92	-$0.06	55,735	$4.00	$3.85	$3.95	$22.50	$3.31	15.51b		$61m			-1.53	
wallstreetsurvivor	spmd	-1.52%	3.89	3.92	-0.06	55,735	4.00	3.85		21.83	3.31			$61m			-13.04	
yahoo-finance	spmd	1.52%	3.89	3.92	0.06	55,735	4.00	3.85	3.95	22.50	3.31			60.34m			-1.60	
ycharts-com	spmd	-0.51%	3.93		-0.02					22.50	3.31			60.99m	0.00%		-1.70	
zacks	spmd	(-1.52%)	3.89		-0.06	vol.  55,735	4.00	3.85		22.50	3.31		1.14	61.30 m	0.00	0.00	3.45	
advfn	linta	0.28	17.74	17.52	0.05	3152605	17.76	17.31										
barchart	linta	+0.28%	17.74	17.52	+0.05	3,102,398	17.76	17.31	17.69	18.65	10.10		17.40	$10.13 b			+1.00	
barrons	linta	0.28%	17.74	17.52	+0.05	3.110m	17.76	17.31				572.14 million		$10.15 billion	linta has not issued dividends in more than 1 year.			
bloomberg	linta	0.283%	17.740	17.520	0.050	3,152,605	17.760	17.310		18.64	10.10	572.144mil	31.123	10,626.230mil			0.570	
boston-com	linta	+0.2826%	17.74 usd	17.52	+0.0500	3,152,505	17.76	17.31	17.69	18.64	10.10	572,144,274						
bostonmerchant	linta	+0.2826%	17.74 usd	17.52	+0.0500	3,152,505	17.76	17.31	17.69	18.64	10.10	572,144,274						
business-insider	linta	+0.2826%	17.74 usd	17.52	+0.0500	3,152,505	17.76	17.31	17.69	18.64	10.10	572,144,274						
chron	linta	+0.2826%	17.74 usd	17.52	+0.0500	3,143,905	17.76	17.31	17.69	18.64	10.10	572,144,274						
cio-com	linta	+0.28%	17.74 usd	17.52	+0.0500	3,143,905	17.76	17.31	17.69	18.64	10.10	572,144,274	17.92	10b				
cnn-money	linta	+0.28%	17.74	17.52	+0.05	3,126,158	17.76	17.31	17.69				17.9	$10.1b				
easystockalterts	linta	0.29%	17.74	17.52	+0.05	3131818	17.76	17.31	17.69	18.65	10.10		17.92				0.99	
eresearch-fidelity-com	linta	0.28%	17.7400	17.5200	0.0500	3,131,918	17.7600	17.3100	17.6900	18.6450	10.1000	572,144,000	17.51	$10.12b				
finance-abc7-com	linta	+0.2826%	17.74 usd	17.52	+0.0500	3,143,905	17.76	17.31	17.69	18.64	10.10	572,144,274						
finance-abc7chicago-com	linta	+0.2826%	17.74 usd	17.52	+0.0500	3,143,905	17.76	17.31	17.69	18.64	10.10	572,144,274						
financial-content	linta	+0.2826%	17.74 usd	17.52	+0.0500	3,143,905	17.76	17.31	17.69	18.64	10.10	572,144,274						
finapps-forbes-com	linta	0.3%	$17.74	17.52	0.05	3,144,005	17.76	17.31	17.69	18.64	10.10	572 mil	17.7	10 bil	0.0	0.00	1.00	
finviz	linta	0.28%	17.74			3,131,918			17.69	-4.88%	75.64%	598.30m	17.69	10.58b			1.00	
fool	linta	-0.03%	$17.68	$17.52	0.00	2,332,568	$17.73	$17.31	$17.69	$18.65	$10.10		17.50	$10.63b				
foxbusiness	linta		$17.74		+0.05	3,158,605			$17.69									
google-finance	linta	(0.28%)	17.74	17.52	+0.05	3.13m	17.76	17.31		18.65	10.10	601.16m	17.80	10.66b			1.00	
howthemarketworks	linta	0.283%	17.74	17.52	0.05	3,143,905	17.76	17.31	17.69									
hpcwire	linta	+0.2826%	17.74 usd	17.52	+0.0500	3,152,505	17.76	17.31	17.69	18.64	10.10	572,144,274						
insidestocks	linta	+0.28%	17.74	17.52	+0.05	2907535	17.76	17.31										
investopedia	linta	+0.28 %	$17.74	17.52	+0.05				17.69									
investorguide	linta	+0.28%	17.74	17.52	+0.05		17.76	17.31		18.65	10.08		17.57	10.665b			1.007	
marketintellisearch	linta	0.4 %	$17.76	$17.52	0.07	3092.20k	$17.76	$17.31	$17.69			598.30m	17.69	10.58b	0.0 %		1.00	
marketwatch	linta	+0.28%	$17.74	open: 17.52	+0.05	58,252	$17.76	$17.31	$17.69	$18.65	$10.10			$10.15b				
minyanville	linta	+0.2826%	17.74 usd	17.52	+0.0500	3,131,818	17.76	17.31	17.69	18.64	10.10	572,144,274						
msn-money	linta	+0.28%	17.74	17.52	+0.05	3.13 mil	17.76	17.31	17.69	18.65	10.10	734.73 mil	17.74	21.57 bil			1.00	
nasdaq-com	linta	0.28%	$ 17.74	$ 17.52	0.05	3,131,918	$ 17.76	$ 17.31	$ 17.69	$ 18.645	$ 10.10	572,144,000	17.74	$ 10,149,834,560			$ 1	
optimum	linta	+0.28%	17.74 ( 4:00 pm edt)	17.52	+0.05	3,121,187	17.76	17.31	17.69	18.64	10.10	572.14m	17.9	10.1b			0.99	
paidcontent	linta	+0.2826%	17.74 usd	17.52	+0.0500	3,131,818	17.76	17.31	17.69	18.64	10.10	572,144,274						
pc-quote	linta	0.28%	17.74	17.52	0.05	3,159,757	17.76	17.31	17.69	18.65	10.10	570,531,454	17.69	10,121,228,000				
personal-wealth-biz	linta	+0.28%	17.74	17.52		3,158,605	17.76	17.31	17.69	18.65	10.08		17.57			0.00	1.007	
predictwallstreet	linta	+0.28%	17.74		+0.05	3,144,005												
raymond-james	linta	0.28	17.74	17.52	0.05	3,144,005	17.76	17.31	17.74	18.65	10.10		17.39				1.02	
renewable-energy-world	linta	+0.2826%	17.74 usd	17.52	+0.0500	3,143,905	17.76	17.31	17.69	18.64	10.10	572,144,274						
screamingmedia	linta	+0.28%	$	open: 17.52	+0.05	61,739	$17.76	$17.31	$17.69	$18.65	$10.10			$10.15b				
scroli	linta	%	linta			0												
simple-stock-quotes	linta	+0.28%	last trade: 17.74		change: 0.050								p/e ratio: 17.57					
smartmoney	linta	(0.28%)	17.74	$17.52	0.05	3,144,005	$17.76	$17.31	$17.69	$18.64	$10.10			10,121,200	0.00%	$0.00		
stocknod	linta	+0.2826%	17.74 usd	17.52	+0.0500	3,143,905	17.76	17.31	17.69	18.64	10.10	572,144,274						
stockpickr	linta	0.28%	$17.74 0.05 | 0.28%	17.52	0.05	3.13m	17.76	17.31	17.69	18.65	10.10							
stocksmart	linta	.0 %	$17.93	15.6	0	532,876	18.34	17.885										
stocktwits	linta	0.28%	17.74		+0.05													
streetinsider-com	linta	0.28%	17.74	$17.52	+0.05	3,131,818	$17.76	$17.31	$17.69	$18.65	$10.10		17.92				$0.99	
thecramerreport	linta		17.74	17.52	+0.05	3152605	17.76	17.31										
thestree	linta	0.28%	$17.74	17.52	0.05	3131918	17.76	17.31	17.69	-18.65	10.1	6.01157044e8		9.955310368e9				
tickerspy	linta	0.28%	$17.74	17.52	+0.05	3,131,918	17.76	17.31	17.69	18.64	10.10		17.7	10.6b	0.00%	$0.00		
tmx-quotemedia	linta	0.28%	17.740	17.520	0.050	3,158,605	17.760	17.310	17.690	18.645	10.100	601,157,044	17.90	10,664,525,961			0.99	
updown	linta	0.28%	$17.74	$17.52	$0.05	3,121,287	$17.76	$17.31	$17.69	$18.64	$10.10	601.15b	17.45	$10.63b			1.01	
wallstreetsurvivor	linta	0.28%	17.74	17.52	0.05	3,131,818	17.76	17.31		18.65	10.10		17.90	$10b			1.44	
yahoo-finance	linta	0.28%	17.74	17.52	0.05	3,131,918	17.76	17.31	17.69	18.65	10.10		17.62	10.66b			1.01	
ycharts-com	linta	+0.28%	17.74		+0.05					18.64	10.10			10.13b	0.00%			
zacks	linta	(0.28%)	17.74		0.05	vol.  3,144,005	17.76	17.31		18.65	10.10		17.69	10.12 b	0.00	0.00	1	
advfn	bidu	0.52	147.78	142.82	0.77	7734975	147.8	140.62										
barchart	bidu	+0.52%	147.78	142.82	+0.77	7,545,620	147.80	140.62	147.01	156.04	70.08		82.40	$37.89 b			+1.77	
barrons	bidu	0.52%	147.78	142.82	+0.77	7.732m	147.80	140.62				349.18 million		$50.33 billion	bidu has not issued dividends in more than 1 year.			
bloomberg	bidu	0.524%	147.780	142.820	0.770	7,734,975	147.800	140.620		156.04	70.08	270.768mil	81.093	51,547.290mil			11.780	
boston-com	bidu	+0.5238%	147.78 usd	142.82	+0.7700	7,733,482	147.80	140.62	147.01	156.04	66.85	348,811,000						
bostonmerchant	bidu	+0.5238%	147.78 usd	142.82	+0.7700	7,733,482	147.80	140.62	147.01	156.04	66.85	348,811,000						
business-insider	bidu	+0.5238%	147.78 usd	142.82	+0.7700	7,733,482	147.80	140.62	147.01	156.04	66.85	348,811,000						
chron	bidu	+0.5238%	147.78 usd	142.82	+0.7700	7,733,482	147.80	140.62	147.01	156.04	66.85	348,811,000						
cio-com	bidu	+0.52%	147.78 usd	142.82	+0.7700	7,733,482	147.80	140.62	147.01	156.04	66.85	348,811,000		52b				
cnn-money	bidu	+0.52%	147.78	142.82	+0.77	7,734,975	147.80	140.62	147.01				149.3	$51.5b				
easystockalterts	bidu	0.51%	147.74	142.82	+0.73	7711253	147.80	140.62	147.01	156.04	67.25						0.00	
eresearch-fidelity-com	bidu	0.52%	147.7800	142.8200	0.7700	7,734,975	147.8000	140.6200	147.0100	156.0400	70.0800	348,811,000	81.93	$50.87b				
finance-abc7-com	bidu	+0.5238%	147.78 usd	142.82	+0.7700	7,733,482	147.80	140.62	147.01	156.04	66.85	348,811,000						
finance-abc7chicago-com	bidu	+0.5238%	147.78 usd	142.82	+0.7700	7,733,482	147.80	140.62	147.01	156.04	66.85	348,811,000						
financial-content	bidu	+0.5238%	147.78 usd	142.82	+0.7700	7,733,482	147.80	140.62	147.01	156.04	66.85	348,811,000						
finapps-forbes-com	bidu	0.5%	$147.78	142.82	0.77	7,734,975	147.80	140.62	147.01	156.04	70.08	271 mil	83.5	40 bil	0.0	0.00	1.77	
finviz	bidu	0.52%	147.78			7,734,775			147.01	-5.29%	110.87%	348.81m	80.77	51.28b			1.82	
fool	bidu	+0.46%	$147.69	$142.82	0.68	7,341,173	$147.80	$140.62	$147.01	$156.04	$70.08		52.10	$51.52b				
foxbusiness	bidu		$147.78		+0.77	7,735,225			$147.01									
google-finance	bidu	(0.52%)	147.78	142.82	+0.77	7.73m	147.80	140.62		156.04	70.08	348.81m	81.11	51.55b			1.82	
howthemarketworks	bidu	0.524%	147.78	142.82	0.77	7,733,482	147.8	140.62	147.01									
hpcwire	bidu	+0.5238%	147.78 usd	142.82	+0.7700	7,733,482	147.80	140.62	147.01	156.04	66.85	348,811,000						
insidestocks	bidu	+0.47%	147.71	142.82	+0.70	7231493	147.80	140.62					price earnings ratio: 83.45					
investopedia	bidu	+0.51 %	$147.76	142.82	+0.75				147.01									
investorguide	bidu	+0.52%	147.78	142.66	+0.77		147.80	140.62		156.04	70.08		80.73	51.547b			1.821	
marketintellisearch	bidu	0.51 %	$147.76	$143.16	0.75	7600.80k	$147.80	$140.62	$147.01			348.81m	80.77	51.28b	0.0 %		1.82	
marketwatch	bidu	+0.52%	$147.74	open: 142.82	+0.77	5,780	$147.80	$140.62	$147.01	$156.04	$70.35		83.94	$50.33b			1.76	
minyanville	bidu	+0.5238%	147.78 usd	142.82	+0.7700	7,733,482	147.80	140.62	147.01	156.04	66.85	348,811,000						
msn-money	bidu	+0.52%	147.78	142.82	+0.77	7.73 mil	147.80	140.62	147.01	156.04	70.08	348.81 mil	96.59	51.28 bil			1.82	
nasdaq-com	bidu	0.52%	$ 147.78	$ 143.16	0.77	7,734,975	$ 147.80	$ 140.62	$ 147.01	$ 156.04	$ 70.08	270,768,000	83.49	$ 40,014,095,040			$ 1.77	
optimum	bidu	+0.46%	147.69 ( 3:55 pm edt)	142.82	+0.68	7,467,357	147.80	140.62	147.01	156.04	67.25	348.81m		51.5b				
paidcontent	bidu	+0.5238%	147.78 usd	142.82	+0.7700	7,733,482	147.80	140.62	147.01	156.04	66.85	348,811,000						
pc-quote	bidu	0.52%	147.78	142.82	0.77	7,751,419	147.8	140.62	147.01	156.04	70.08	269,359,183	96.08497	39,805,900,000				
personal-wealth-biz	bidu	+0.52%	147.78	142.66		7,735,025	147.80	140.62	147.01	156.04	70.08		80.73			0.00	1.821	
predictwallstreet	bidu	+0.52%	147.78		+0.77	7,734,975												
raymond-james	bidu	0.52	147.78	142.82	0.77	7,734,975	147.80	140.62	147.78	156.04	70.08		82.10				1.80	
renewable-energy-world	bidu	+0.5238%	147.78 usd	142.82	+0.7700	7,733,482	147.80	140.62	147.01	156.04	66.85	348,811,000						
screamingmedia	bidu	+0.52%	$	open: 142.82	+0.77	5,780	$147.80	$140.62	$147.01	$156.04	$70.35		83.94	$50.33b			1.76	
scroli	bidu	%	bidu			0												
simple-stock-quotes	bidu	+0.52%	last trade: 147.78		change: 0.770								p/e ratio: 80.73					
smartmoney	bidu	(0.52%)	147.78	$142.82	0.77	7,734,975	$147.80	$140.62	$147.01	$156.04	$70.08			51,278,700	0.00%	$0.00		
stocknod	bidu	+0.5238%	147.78 usd	142.82	+0.7700	7,733,482	147.80	140.62	147.01	156.04	66.85	348,811,000						
stockpickr	bidu	0.52%	$147.78 0.77 | 0.52%	142.82	0.77	7.73m	147.80	140.62	147.01	156.04	70.08							
stocksmart	bidu	.0 %	$132.56	98	0	477,623	137.13	132.18										
stocktwits	bidu	0.50%	147.75		+0.74													
streetinsider-com	bidu	0.50%	147.74	$142.82	+0.73	7,711,253	$147.80	$140.62	$147.01	$156.04	$67.25						$0.00	
thecramerreport	bidu		147.01		0.00	0												
thestree	bidu	0.52%	$147.78	142.82	0.77	7733371	147.8	140.62	147.01	-156.04	70.08	3.48811e8		5.087059624e10				
tickerspy	bidu	0.50%	$147.75	142.82	+0.74	7,645,261	147.80	140.62	147.01	156.04	70.08		96.1	51.2b	0.00%	$0.00		
tmx-quotemedia	bidu	0.52%	147.780	142.820	0.770	7,735,225	147.800	140.620	147.010	156.040	70.080	348,811,000	52.50	51,547,289,580			2.80	
updown	bidu	0.52%	$147.78	$143.16	$0.77	7,731,609	$147.80	$140.62	$147.01	$156.04	$70.08	348.81b	12.44	$51.27b			11.82	
wallstreetsurvivor	bidu	0.52%	147.78	142.82	0.77	7,733,482	147.80	140.62		156.04	76.00		52.50	$51b			1.53	
yahoo-finance	bidu	0.52%	147.78	142.66	0.77	7,734,775	147.80	140.62	147.01	156.04	70.08		81.15	51.55b			1.82	
ycharts-com	bidu	+0.50%	147.75		+0.74					156.04	67.25		83.47	37.89b	0.00%		1.77	
zacks	bidu	(0.52%)	147.78		0.77	vol.  7,734,975	147.80	140.62		156.04	67.25		83.06	39.81 b	0.00	0.00	1.77	
advfn	srsl	-0.72	9.63	9.52	-0.07	13513	9.68	9.47										
barchart	srsl	-0.72%	9.63	9.52	-0.07	14,748	9.68	9.47	9.70	11.07	7.56		79.58	$142.62 m			+0.12	
barrons	srsl	0.72%	9.63	9.52	-0.07	13,513	9.68	9.47				15.60 million		$142.36 million	srsl has not issued dividends in more than 1 year.			
bloomberg	srsl	-0.722%	9.630	9.520	-0.070	13,513	9.680	9.470		11.07	7.56	14.907mil	80.250	143.552mil			0.120	
boston-com	srsl	-0.7216%	9.630 usd	9.520	-0.0700	13,513	9.680	9.470	9.700	11.07	7.560	14,906,799						
bostonmerchant	srsl	-0.7216%	9.630 usd	9.520	-0.0700	13,513	9.680	9.470	9.700	11.07	7.560	14,906,799						
business-insider	srsl	-0.7216%	9.630 usd	9.520	-0.0700	13,513	9.680	9.470	9.700	11.07	7.560	14,906,799						
chron	srsl	-0.7216%	9.630 usd	9.520	-0.0700	13,513	9.680	9.470	9.700	11.07	7.560	14,906,799						
cio-com	srsl	-0.72%	9.630 usd	9.520	-0.0700	13,513	9.680	9.470	9.700	11.07	7.560	14,906,799	80.25	144m				
cnn-money	srsl	-0.72%	9.63	9.52	-0.07	13,513	9.68	9.47	9.70				80.3	$143.6m				
easystockalterts	srsl	-0.74%	9.63	9.52	-0.07	13513	9.68	9.47	9.70	11.07	7.56		80.25				0.12	
eresearch-fidelity-com	srsl	-0.72%	9.6300	9.5200	-0.0700	13,513	9.6800	9.4700	9.7000	11.0700	7.5600	14,907,000	80.83	$144.60m				
finance-abc7-com	srsl	-0.7216%	9.630 usd	9.520	-0.0700	13,513	9.680	9.470	9.700	11.07	7.560	14,906,799						
finance-abc7chicago-com	srsl	-0.7216%	9.630 usd	9.520	-0.0700	13,513	9.680	9.470	9.700	11.07	7.560	14,906,799						
financial-content	srsl	-0.7216%	9.630 usd	9.520	-0.0700	13,513	9.680	9.470	9.700	11.07	7.560	14,906,799						
finapps-forbes-com	srsl	-0.7%	$9.63	9.52	-0.07	13,513	9.68	9.47	9.70	11.07	7.56	15 mil	80.2	144 mil	0.0	0.00	0.12	
finviz	srsl	-0.72%	9.63			13,513			9.70	-13.01%	27.38%	14.91m	87.55	143.58m			0.11	
fool	srsl	-0.72%	$9.63	$9.52	-0.07	12,299	$9.68	$9.47	$9.70	$11.07	$7.56		80.20	$143.55m				
foxbusiness	srsl		$9.63		-0.07	13,513			$9.70									
google-finance	srsl	(-0.72%)	9.63	9.52	-0.07	13,513.00	9.68	9.47		11.07	7.56	14.91m	84.12	143.55m			0.11	
howthemarketworks	srsl	-0.722%	9.63	9.52	-0.07	12,299	9.68	9.47	9.7									
hpcwire	srsl	-0.7216%	9.630 usd	9.520	-0.0700	13,513	9.680	9.470	9.700	11.07	7.560	14,906,799						
insidestocks	srsl	-0.72%	9.63	9.52	-0.07	13500	9.68	9.47					price earnings ratio: 80.25					
investopedia	srsl	-0.72 %	$9.63	9.52	-0.07				9.70									
investorguide	srsl	-0.72%	9.63	9.52	-0.07		9.68	9.47		11.07	7.56		87.39	143.5m			0.111	
marketintellisearch	srsl	-0.72 %	$9.63	$9.52	-0.07	13.60k	$9.68	$9.47	$9.70			14.91m	88.18	0.14b	0.0 %		0.11	
marketwatch	srsl	-0.72%	$9.63	open: 9.52	-0.07	1,114	$9.68	$9.47	$9.70	$11.07	$7.56		83.45	$142.36m			0.12	
minyanville	srsl	-0.7216%	9.630 usd	9.520	-0.0700	13,513	9.680	9.470	9.700	11.07	7.560	14,906,799						
msn-money	srsl	-0.72%	9.63	9.52	-0.07	13,513	9.68	9.47	9.70	11.07	7.56	14.91 mil	87.55	144.6 mil			0.11	
nasdaq-com	srsl	0.72%	$ 9.63	$ 9.52	0.07	13,513	$ 9.68	$ 9.47	$ 9.70	$ 11.07	$ 7.56	14,907,000	80.25	$ 143,554,410			$ 0.12	
optimum	srsl	-0.72%	9.63 ( 4:30 pm edt)	9.52	-0.07	13,513	9.68	9.47	9.70	11.07	7.56	14.91m	80.3	143.6m			0.12	
paidcontent	srsl	-0.7216%	9.630 usd	9.520	-0.0700	13,513	9.680	9.470	9.700	11.07	7.560	14,906,799						
pc-quote	srsl	-0.72%	9.63	9.52	-0.07	13,513	9.68	9.47	9.7	11.07	7.56	15,015,358	88.18182	144,598,000				
personal-wealth-biz	srsl	-0.72%	9.63	9.52	-0.07	13,513	9.68	9.47	9.70	11.07	7.56		87.39			0.00	0.111	
predictwallstreet	srsl	-0.72%	9.64		-0.07	13,513												
raymond-james	srsl	-0.72	9.63	9.52	-0.07	13,513	9.68	9.47	9.63	11.07	7.56		80.25				0.12	
renewable-energy-world	srsl	-0.7216%	9.630 usd	9.520	-0.0700	13,513	9.680	9.470	9.700	11.07	7.560	14,906,799						
screamingmedia	srsl	-0.72%	$	open: 9.52	-0.07	1,114	$9.68	$9.47	$9.70	$11.07	$7.56		83.45	$142.36m			0.12	
scroli	srsl	%	srsl			0												
simple-stock-quotes	srsl	-0.72%	last trade: 9.63		change: -0.070								p/e ratio: 87.39					
smartmoney	srsl	(-0.72%)	9.63	$9.52	-0.07	13,513	$9.68	$9.47	$9.70	$11.07	$7.56			144,600	0.00%	$0.00		
stocknod	srsl	-0.7216%	9.630 usd	9.520	-0.0700	13,513	9.680	9.470	9.700	11.07	7.560	14,906,799						
stockpickr	srsl	-0.72%	$9.63 -0.07 | -0.72%	9.52	-0.07	13.51k	9.68	9.47	9.70	11.07	7.56							
stocksmart	srsl	.0 %	$8.76	8.61	0	13,391	9.64	8.72										
stocktwits	srsl	-0.62%	9.64		-0.06													
streetinsider-com	srsl	0.72%	9.63	$9.52	-0.07	13,513	$9.68	$9.47	$9.70	$11.07	$7.56		80.25				$0.12	
thecramerreport	srsl		9.63	9.52	-0.07	13513	9.68	9.47										
thestree	srsl	-0.72%	$9.63	9.52	-0.07	13513	9.68	9.47	9.7	-11.07	7.56	1.4906799e7		1.4235993e8				
tickerspy	srsl	-0.72%	$9.63	9.52	-0.07	13,313	9.68	9.47	9.70	11.07	7.56		88.2	144.2m	0.00%	$0.00		
tmx-quotemedia	srsl	-0.72%	9.630	9.520	-0.070	13,513	9.680	9.470	9.700	11.070	7.560	14,906,799	80.80	143,552,474			0.12	
updown	srsl	-0.72%	$9.63	$9.52	-$0.07	12,199	$9.68	$9.47	$9.70	$11.07	$7.56	14.90b	78.05	$145m			0.12	
wallstreetsurvivor	srsl	-0.72%	9.63	9.52	-0.07	12,299	9.68	9.47		11.07	7.56		80.80	$145m			0.19	
yahoo-finance	srsl	0.72%	9.63	9.52	0.07	13,513	9.68	9.47	9.70	11.07	7.56		86.76	143.54m			0.11	
ycharts-com	srsl	-0.52%	9.64		-0.05					11.07	7.56		80.33	142.77m	0.00%		0.12	
zacks	srsl	(-0.72%)	9.63		-0.07	vol.  13,513	9.68	9.47		11.07	7.56		80.83	144.60 m	0.00	0.00	.12	
advfn	avy	-1.19	39.12	39.06	-0.47	598159	39.23	38.81										
barchart	avy	-1.19%	39.12	39.14	-0.47	598,159	39.23	38.81	39.59	43.26	30.92		12.65	$4.18 b	2.6%	$1.00	+2.86	
barrons	avy	1.19%	39.12	39.06	-0.47	597,099	39.23	38.81				106.80 million		$4.18 billion	2.56%	$0.25		
bloomberg	avy	-1.187%	39.120	39.060	-0.470	598,159	39.230	38.810		43.52	31.66	106.875mil	12.954	4,180.947mil	2.301	0.250 regular cash	3.020	
boston-com	avy	-1.187%	39.12 usd	39.06	-0.4700	598,159	39.23	38.81	39.59	43.52	31.34	106,874,924						
bostonmerchant	avy	-1.187%	39.12 usd	39.06	-0.4700	598,159	39.23	38.81	39.59	43.52	31.34	106,874,924						
business-insider	avy	-1.187%	39.12 usd	39.06	-0.4700	598,159	39.23	38.81	39.59	43.52	31.34	106,874,924						
chron	avy	-1.187%	39.12 usd	39.06	-0.4700	598,159	39.23	38.81	39.59	43.52	31.34	106,874,924						
cio-com	avy	-1.19%	39.12 usd	39.06	-0.4700	598,159	39.23	38.81	39.59	43.52	31.34	106,874,924	13.63	4b	2.6	1		
cnn-money	avy	-1.19%today&rsquo;s change	39.12data as of 4:02pm et	39.06	-0.47	591,105	39.23	38.81	39.59				13.6	$4.2b	2.56%			
easystockalterts	avy	-1.20%	39.12	39.06	-0.47	597759	39.23	38.81	39.59	43.52	31.66		13.63				2.87	
eresearch-fidelity-com	avy	-1.19%	39.1200	39.0600	-0.4700	598,159	39.2300	38.8100	39.5900	43.5200	31.6600	106,875,000	13.84	$4.23b	2.53%	$0.250000		
finance-abc7-com	avy	-1.187%	39.12 usd	39.06	-0.4700	597,759	39.23	38.81	39.59	43.52	31.34	106,874,924						
finance-abc7chicago-com	avy	-1.187%	39.12 usd	39.06	-0.4700	597,759	39.23	38.81	39.59	43.52	31.34	106,874,924						
financial-content	avy	-1.187%	39.12 usd	39.06	-0.4700	597,759	39.23	38.81	39.59	43.52	31.34	106,874,924						
finapps-forbes-com	avy	-1.2%	$39.12	39.06	-0.47	597,759	39.23	38.81	39.59	43.52	31.66	107 mil	13.7	4 bil	2.6	1.00	2.86	
finviz	avy	-1.19%	39.12			597,759			39.59	-9.56%	26.54%	106.87m	13.84	4.23b		1.00	2.86	
fool	avy	-1.19%	$39.12	$39.06	-0.47	597,099	$39.23	$38.81	$39.59	$43.52	$31.66		13.40	$4.18b	2.40%	1.00		
foxbusiness	avy		$39.12		-0.47	598,159			$39.59									
google-finance	avy	(-1.19%)	39.12	39.06	-0.47	598,159.00	39.23	38.81		43.52	31.66	106.87m	13.67	4.18b	2.56	0.25	2.86	
howthemarketworks	avy	-1.187%	39.12	39.06	-0.47	597,099	39.23	38.81	39.59									
hpcwire	avy	-1.187%	39.12 usd	39.06	-0.4700	598,159	39.23	38.81	39.59	43.52	31.34	106,874,924						
insidestocks	avy	-1.19%	39.12	39.14	-0.47	597099	39.23	38.81					price earnings ratio: 13.54					
investopedia	avy	-1.19 %	$39.12	39.06	-0.47				39.59									
investorguide	avy	-1.19%	39.12	39.06	-0.47		39.23	38.81		43.52	31.66		13.75	4.133b			2.879	
marketintellisearch	avy	-1.19 %	$39.12	$39.06	-0.47	563.70k	$39.23	$38.81	$39.59			106.87m	13.84	4.23b	2.53 %		2.86	
marketwatch	avy	-1.19%	$39.04	open: 39.06	-0.47	4,660	$39.23	$38.81	$39.59	$43.52	$31.66		13.63	$4.18b	2.56%	0.25	2.87	
minyanville	avy	-1.187%	39.12 usd	39.06	-0.4700	597,759	39.23	38.81	39.59	43.52	31.34	106,874,924						
msn-money	avy	-1.19%	39.12	39.06	-0.47	597,759	39.23	38.81	39.59	43.52	31.66	106.87 mil	13.58	4.23 bil	2.53%	1.00	2.86	
nasdaq-com	avy	1.19%	$ 39.12		0.47	597,099	$ 39.23	$ 38.81	$ 39.59	$ 43.52	$ 31.66	106,875,000	13.68	$ 4,180,950,000	2.53 %	$1.000000	$ 2.86	
optimum	avy	-1.19%	39.12 ( 4:15 pm edt)	39.06	-0.47	597,099	39.23	38.81	39.59	43.52	31.66	106.87m	13.6	4.2b	2.56	1.00	2.87	
paidcontent	avy	-1.187%	39.12 usd	39.06	-0.4700	597,759	39.23	38.81	39.59	43.52	31.34	106,874,924						
pc-quote	avy	-1.19%	39.12	39.06	-0.47	598,159	39.23	38.81	39.59	43.52	31.66	108,159,024	13.74653	4,231,181,000		0.25		
personal-wealth-biz	avy	-1.19%	39.12	39.06	-0.47	598,159	39.23	38.81	39.59	43.52	31.66		13.75		2.27	0.90	2.879	
predictwallstreet	avy	-1.19%	39.12		-0.47	598,159												
raymond-james	avy	-1.19	39.12	39.06	-0.47	598,159	39.23	38.81	39.12	43.52	31.66		13.44				2.91	
renewable-energy-world	avy	-1.187%	39.12 usd	39.06	-0.4700	598,159	39.23	38.81	39.59	43.52	31.34	106,874,924						
screamingmedia	avy	-1.19%	$	open: 39.06	-0.47	5,060	$39.23	$38.81	$39.59	$43.52	$31.66		13.63	$4.18b	2.56%	0.25	2.87	
scroli	avy	-1.19%	avy 39.12	39.06	-0.47	512,973	39.23	38.81	39.59	43.52	31.66		13.67				2.86	
simple-stock-quotes	avy	-1.19%	last trade: 39.12		change: -0.470								p/e ratio: 13.75					
smartmoney	avy	(-1.19%)	39.12	$39.06	-0.47	598,159	$39.23	$38.81	$39.59	$43.52	$31.66			4,231,200	2.53%	$0.25		
stocknod	avy	-1.187%	39.12 usd	39.06	-0.4700	598,159	39.23	38.81	39.59	43.52	31.34	106,874,924						
stockpickr	avy	-1.19%	$39.12 -0.47 | -1.19%	39.06	-0.47	598.16k	39.23	38.81	39.59	43.52	31.66							
stocksmart	avy	.0 %	$41.32	42.35	0	130,579	42.13	41.29										
stocktwits	avy	-1.24%	39.10		-0.49													
streetinsider-com	avy	1.19%	39.12	$39.06	-0.47	597,759	$39.23	$38.81	$39.59	$43.52	$31.66		13.63				$2.87	
thecramerreport	avy		39.12	39.06	-0.47	598159	39.23	38.81										
thestree	avy	-1.19%	$39.12	39.06	-0.47	598159	39.23	38.81	39.59	-43.52	31.66	1.06874924e8		4.109340828e9				
tickerspy	avy	-1.19%	$39.12	39.06	-0.47	597,759	39.23	38.81	39.59	43.52	31.66		13.7	4.1b	2.53%	$0.25		
tmx-quotemedia	avy	-1.19%	39.120	39.060	-0.470	598,159	39.230	38.810	39.590	43.520	31.660	106,874,924	13.80	4,180,947,027	2.526	0.250 usd	2.87	
updown	avy	-1.19%	$39.12	$39.06	-$0.47	591,105	$39.23	$38.81	$39.59	$43.52	$31.66	106.87b	13.64	$4.23b			2.90	
wallstreetsurvivor	avy	-1.19%	39.12	39.06	-0.47	597,099	39.23	38.81		43.52	31.66		13.80	$4b	2.50%	0.80 -	2.97	
yahoo-finance	avy	1.19%	39.12	39.06	0.47	598,159	39.23	38.81	39.59	43.52	31.66		13.59	4.13b	2.60%	1.00	2.88	
ycharts-com	avy	-1.24%	39.10		-0.49					43.52	31.66		13.58	4.18b	2.63%		2.88	
zacks	avy	(-1.19%)	39.12		-0.47	vol.  598,159	39.23	38.81		43.52	31.66		13.02	4.23 b	2.53	1.00	3.04	
advfn	fls	-2.45	109.02	109.96	-2.74	571785	109.96	107.64										
barchart	fls	-2.45%	109.02	109.81	-2.74	571,785	109.96	107.64	111.76	135.31	85.42		15.15	$6.08 b	1.16%	$1.28	+7.18	
barrons	fls	2.45%	109.02	109.96	-2.74	571,350	109.96	107.64				56.42 million		$6.16 billion	1.17%	$0.32		
bloomberg	fls	-2.452%	109.020	109.960	-2.740	571,785	109.960	107.640		135.72	86.34	55.828mil	14.402	6,086.374mil	1.119	0.320 regular cash	7.570	
boston-com	fls	-2.452%	109.02 usd	109.96	-2.740	571,785	109.96	107.64	111.76	135.72	85.70	55,828,048						
bostonmerchant	fls	-2.452%	109.02 usd	109.96	-2.740	571,785	109.96	107.64	111.76	135.72	85.70	55,828,048						
business-insider	fls	-2.452%	109.02 usd	109.96	-2.740	571,785	109.96	107.64	111.76	135.72	85.70	55,828,048						
chron	fls	-2.452%	109.02 usd	109.96	-2.740	571,785	109.96	107.64	111.76	135.72	85.70	55,828,048						
cio-com	fls	-2.45%	109.02 usd	109.96	-2.740	571,785	109.96	107.64	111.76	135.72	85.70	55,828,048	15.21	6b	1.2	1.28		
cnn-money	fls	-2.45%	109.02	109.96	-2.74	571,350	109.96	107.64	111.76				15.2	$6.1b	1.17%			
easystockalterts	fls	-2.49%	109.02	109.96	-2.74	571785	109.96	107.64	111.76	135.72	86.34		15.21				7.17	
eresearch-fidelity-com	fls	-2.45%	109.0200	109.9600	-2.7400	571,785	109.9600	107.6400	111.7600	135.7200	86.3400	55,828,000	15.57	$6.24b	1.15%	$0.320000		
finance-abc7-com	fls	-2.452%	109.02 usd	109.96	-2.740	571,785	109.96	107.64	111.76	135.72	85.70	55,828,048						
finance-abc7chicago-com	fls	-2.452%	109.02 usd	109.96	-2.740	571,785	109.96	107.64	111.76	135.72	85.70	55,828,048						
financial-content	fls	-2.452%	109.02 usd	109.96	-2.740	571,785	109.96	107.64	111.76	135.72	85.70	55,828,048						
finapps-forbes-com	fls	-2.5%	$109.02	109.96	-2.74	571,785	109.96	107.64	111.76	135.72	86.34	56 mil	15.2	6 bil	1.2	1.28	7.18	
finviz	fls	-2.45%	109.02			571,785			111.76	-19.43%	27.64%	55.83m	15.16	6.09b		1.28	7.19	
fool	fls	-2.45%	$109.02	$109.96	-2.74	567,154	$109.96	$107.64	$111.76	$135.72	$86.34		15.40	$6.09b	1.10%	1.28		
foxbusiness	fls		$109.02		-2.74	571,785			$111.76									
google-finance	fls	(-2.45%)	109.02	109.96	-2.74	571,785.00	109.96	107.64		135.72	86.34	55.83m	15.17	6.09b	1.17	0.32	7.19	
howthemarketworks	fls	-2.452%	109.02	109.96	-2.74	571,350	109.96	107.64	111.76									
hpcwire	fls	-2.452%	109.02 usd	109.96	-2.740	571,785	109.96	107.64	111.76	135.72	85.70	55,828,048						
insidestocks	fls	-2.45%	109.02	109.81	-2.74	571350	109.96	107.64					price earnings ratio: 15.18					
investopedia	fls	-2.45 %	$109.02	109.96	-2.74				111.76									
investorguide	fls	-2.45%	109.02	109.96	-2.74		109.96	107.64		135.72	86.34		15.56	6.086b			7.181	
marketintellisearch	fls	-2.45 %	$109.02	$109.96	-2.74	562.00k	$109.96	$107.64	$111.76			55.83m	15.54	6.24b	1.15 %		7.19	
marketwatch	fls	-2.45%	$108.60	open: 109.96	-2.74	4,631	$109.96	$107.64	$111.76	$135.72	$86.34		15.16	$6.16b	1.17%	0.32	7.19	
minyanville	fls	-2.452%	109.02 usd	109.96	-2.740	571,785	109.96	107.64	111.76	135.72	85.70	55,828,048						
msn-money	fls	-2.45%	109.02	109.96	-2.74	571,785	109.96	107.64	111.76	135.72	86.34	55.83 mil	15.18	6.24 bil	1.15%	1.28	7.19	
nasdaq-com	fls	2.45%	$ 109.02		2.74	571,785	$ 109.96	$ 107.64	$ 111.76	$ 135.72	$ 86.34	55,828,000	15.18	$ 6,086,368,560	1.15 %	$1.280000	$ 7.18	
optimum	fls	-2.45%	109.02 ( 4:15 pm edt)	109.96	-2.74	571,785	109.96	107.64	111.76	135.72	86.34	55.83m	15.2	6.1b	1.17	1.28	7.17	
paidcontent	fls	-2.452%	109.02 usd	109.96	-2.740	571,785	109.96	107.64	111.76	135.72	85.70	55,828,048						
pc-quote	fls	-2.45%	109.02	109.96	-2.74	571,785	109.96	107.64	111.76	135.72	86.34	57,231,126	15.56546	6,239,337,000		0.32		
personal-wealth-biz	fls	-2.45%	109.02	109.96	-2.74	571,785	109.96	107.64	111.76	135.72	86.34		15.56		1.09	1.22	7.181	
predictwallstreet	fls	-2.45%	109.02		-2.74	571,785												
raymond-james	fls	-2.45	109.02	109.96	-2.74	571,785	109.96	107.64	109.02	135.72	86.34		15.02				7.26	
renewable-energy-world	fls	-2.452%	109.02 usd	109.96	-2.740	571,785	109.96	107.64	111.76	135.72	85.70	55,828,048						
screamingmedia	fls	-2.45%	$	open: 109.96	-2.74	4,631	$109.96	$107.64	$111.76	$135.72	$86.34		15.16	$6.16b	1.17%	0.32	7.19	
scroli	fls	-2.45%	fls 109.02	109.96	-2.74	520,375	109.96	107.64	111.76	135.72	86.34		15.17				7.19	
simple-stock-quotes	fls	-2.45%	last trade: 109.02		change: -2.740								p/e ratio: 15.56					
smartmoney	fls	(-2.45%)	109.02	$109.96	-2.74	571,785	$109.96	$107.64	$111.76	$135.72	$86.34			6,239,300	1.15%	$0.32		
stocknod	fls	-2.452%	109.02 usd	109.96	-2.740	571,785	109.96	107.64	111.76	135.72	85.70	55,828,048						
stockpickr	fls	-2.45%	$109.02 -2.74 | -2.45%	109.96	-2.74	571.79k	109.96	107.64	111.76	135.72	86.34							
stocksmart	fls	.0 %	$115.74	118.7	0	50,579	121.13	115.69										
stocktwits	fls	-2.45%	109.02		-2.74													
streetinsider-com	fls	2.45%	109.02	$109.96	-2.74	571,785	$109.96	$107.64	$111.76	$135.72	$86.34		15.21				$7.17	
thecramerreport	fls		109.02	109.96	-2.74	571785	109.96	107.64										
thestree	fls	-2.45%	$109.02	109.96	-2.74	571785	109.96	107.64	111.76	-135.72	86.34	5.5828048e7		6.156158853e9				
tickerspy	fls	-2.45%	$109.02	109.96	-2.74	571,785	109.96	107.64	111.76	135.72	86.34		15.6	6.1b	1.15%	$0.32		
tmx-quotemedia	fls	-2.45%	109.020	109.960	-2.740	571,785	109.960	107.640	111.760	135.720	86.340	55,828,048	15.60	6,086,373,793	1.145	0.320 usd	7.17	
updown	fls	-2.45%	$109.02	$109.96	-$2.74	567,154	$109.96	$107.64	$111.76	$135.72	$86.34	55.82b	15.39	$6.23b			7.26	
wallstreetsurvivor	fls	-2.45%	109.02	109.96	-2.74	571,350	109.96	107.64		135.72	87.76		15.60	$6b	1.10%	1.16 -	6.88	
yahoo-finance	fls	2.45%	109.02	109.96	2.74	571,785	109.96	107.64	111.76	135.72	86.34		15.18	6.09b	1.20%	1.28	7.18	
ycharts-com	fls	-2.42%	109.02		-2.70					135.72	86.34		15.18	6.08b	1.23%		7.18	
zacks	fls	(-2.45%)	109.02		-2.74	vol.  571,785	109.96	107.64		135.72	86.34		15.35	6.24 b	1.15	1.28	7.28	
advfn	flr	0.31	66.99	65.87	0.21	2227640	67.1	65.57										
barchart	flr	+0.31%	66.99	65.80	+0.21	1,866,574	67.10	65.58	66.78	75.49	41.90		32.47	$11.85 b	0.77%	$0.50	+2.00	
barrons	flr	0.31%	66.99	65.87	+0.21	2.223m	67.10	65.57				180.99 million		$11.32 billion	0.75%	$0.12		
bloomberg	flr	0.314%	66.990	65.870	0.210	2,227,640	67.100	65.570		75.76	42.26	174.282mil	28.266	11,675.130mil	0.747	0.125 regular cash	2.370	
boston-com	flr	+0.3145%	66.99 usd	65.87	+0.2100	2,227,640	67.10	65.57	66.78	75.76	41.80	174,281,706						
bostonmerchant	flr	+0.3145%	66.99 usd	65.87	+0.2100	2,227,640	67.10	65.57	66.78	75.76	41.80	174,281,706						
business-insider	flr	+0.3145%	66.99 usd	65.87	+0.2100	2,227,640	67.10	65.57	66.78	75.76	41.80	174,281,706						
chron	flr	+0.3145%	66.99 usd	65.87	+0.2100	2,226,640	67.10	65.57	66.78	75.76	41.80	174,281,706						
cio-com	flr	+0.31%	66.99 usd	65.87	+0.2100	2,226,640	67.10	65.57	66.78	75.76	41.80	174,281,706	33.49	12b	0.8	0.5		
cnn-money	flr	+0.31%	66.99	65.87	+0.21	2,226,640	67.10	65.57	66.78				33.5	$11.7b	0.75%			
easystockalterts	flr	0.32%	66.99	65.87	+0.21	2226640	67.10	65.57	66.78	75.76	42.26		33.50				2.00	
eresearch-fidelity-com	flr	0.31%	66.9900	65.8700	0.2100	2,226,640	67.1000	65.5700	66.7800	75.7600	42.2600	174,282,000	33.39	$11.64b	0.75%	$0.125000		
finance-abc7-com	flr	+0.3145%	66.99 usd	65.87	+0.2100	2,226,640	67.10	65.57	66.78	75.76	41.80	174,281,706						
finance-abc7chicago-com	flr	+0.3145%	66.99 usd	65.87	+0.2100	2,226,640	67.10	65.57	66.78	75.76	41.80	174,281,706						
financial-content	flr	+0.3145%	66.99 usd	65.87	+0.2100	2,226,640	67.10	65.57	66.78	75.76	41.80	174,281,706						
finapps-forbes-com	flr	0.3%	$66.99	65.87	0.21	2,226,640	67.10	65.57	66.78	75.76	42.26	174 mil	33.5	12 bil	0.7	0.50	2.00	
finviz	flr	0.31%	66.99			2,226,640			66.78	-11.26%	59.89%	174.28m	33.39	11.64b		0.50	2.00	
fool	flr	+0.31%	$66.99	$65.87	0.21	2,226,640	$67.10	$65.57	$66.78	$75.76	$42.26		32.30	$11.68b	1.10%	0.50		
foxbusiness	flr		$66.99		+0.21	2,227,870			$66.78									
google-finance	flr	(0.31%)	66.99	65.87	+0.21	2.23m	67.10	65.57		75.76	42.26	174.28m	33.55	11.68b	0.75	0.12	2.00	
howthemarketworks	flr	0.314%	66.99	65.87	0.21	2,223,372	67.1	65.57	66.78									
hpcwire	flr	+0.3145%	66.99 usd	65.87	+0.2100	2,227,640	67.10	65.57	66.78	75.76	41.80	174,281,706						
insidestocks	flr	+0.31%	66.99	65.80	+0.21	1821279	67.10	65.58					price earnings ratio: 28.88					
investopedia	flr	+0.31 %	$66.99	65.87	+0.21				66.78									
investorguide	flr	+0.31%	66.99	65.80	+0.21		67.10	65.57		75.76	42.26		33.44	11.675b			1.997	
marketintellisearch	flr	0.31 %	$66.99	$65.80	0.21	2247.30k	$67.10	$65.57	$66.78			174.28m	33.39	11.64b	0.75 %		2.00	
marketwatch	flr	+0.31%	$67.39	open: 65.87	+0.21	22,679	$67.10	$65.57	$66.78	$75.76	$42.26		48.07	$11.32b	0.75%	0.13	1.39	
minyanville	flr	+0.3145%	66.99 usd	65.87	+0.2100	2,226,640	67.10	65.57	66.78	75.76	41.80	174,281,706						
msn-money	flr	+0.31%	66.99	65.87	+0.21	2.23 mil	67.10	65.57	66.78	75.76	42.26	174.28 mil	33.50	11.64 bil	0.75%	0.50	2.00	
nasdaq-com	flr	0.31%	$ 66.99		0.21	2,226,640	$ 67.10	$ 65.57	$ 66.78	$ 75.76	$ 42.26	174,282,000	33.49	$ 11,675,151,180	0.75 %	$0.500000	$ 2	
optimum	flr	+0.31%	66.99 ( 4:15 pm edt)	65.87	+0.21	2,226,640	67.10	65.57	66.78	75.76	42.26	174.28m	33.5	11.7b	0.75	0.50	2.00	
paidcontent	flr	+0.3145%	66.99 usd	65.87	+0.2100	2,226,640	67.10	65.57	66.78	75.76	41.80	174,281,706						
pc-quote	flr	0.31%	66.99	65.87	0.21	2,227,640	67.1	65.57	66.78	75.76	42.26	173,735,662	33.39	11,638,552,000		0.125		
personal-wealth-biz	flr	+0.31%	66.99	65.80		2,227,870	67.10	65.57	66.78	75.76	42.26		33.44		0.75	0.50	1.997	
predictwallstreet	flr	+0.31%	66.99		+0.21	2,226,640												
raymond-james	flr	0.31	66.99	65.87	0.21	2,226,640	67.10	65.57	66.99	75.76	42.26		33.00				2.03	
renewable-energy-world	flr	+0.3145%	66.99 usd	65.87	+0.2100	2,226,640	67.10	65.57	66.78	75.76	41.80	174,281,706						
screamingmedia	flr	+0.31%	$	open: 65.87	+0.21	22,464	$67.10	$65.57	$66.78	$75.76	$42.26		48.07	$11.32b	0.75%	0.13	1.39	
scroli	flr	0.31%	flr 66.99	65.87	0.21	1,987,835	67.10	65.57	66.78	75.76	42.26		33.55				2.00	
simple-stock-quotes	flr	+0.31%	last trade: 66.99		change: 0.210								p/e ratio: 33.44					
smartmoney	flr	(0.31%)	66.99	$65.87	0.21	2,226,740	$67.10	$65.57	$66.78	$75.76	$42.26			11,638,500	0.75%	$0.13		
stocknod	flr	+0.3145%	66.99 usd	65.87	+0.2100	2,226,740	67.10	65.57	66.78	75.76	41.80	174,281,706						
stockpickr	flr	0.31%	$66.99 0.21 | 0.31%	65.87	0.21	2.23m	67.10	65.57	66.78	75.76	42.26							
stocksmart	flr	.0 %	$65.96	66.1	0	114,125	68.99	65.87										
stocktwits	flr	0.33%	67.00		+0.22													
streetinsider-com	flr	0.31%	66.99	$65.87	+0.21	2,226,640	$67.10	$65.57	$66.78	$75.76	$42.26		33.50				$2.00	
thecramerreport	flr		66.78		0.00	100												
thestree	flr	0.31%	$66.99	65.87	0.21	2226640	67.1	65.57	66.78	-75.76	42.26	1.74281706e8		1.1316111171e10				
tickerspy	flr	0.31%	$66.99	65.87	+0.21	2,226,640	67.10	65.57	66.78	75.76	42.26		33.4	11.6b	0.75%	$0.12		
tmx-quotemedia	flr	0.31%	66.990	65.870	0.210	2,227,870	67.100	65.570	66.780	75.760	42.260	174,281,706	33.40	11,675,131,485	0.749	0.125 usd	2.00	
updown	flr	0.31%	$66.99	$65.87	$0.21	2,198,472	$67.10	$65.57	$66.78	$75.76	$42.26	174.28b	32.87	$11.63b			2.03	
wallstreetsurvivor	flr	0.31%	66.99	65.87	0.21	2,223,372	67.10	65.57		75.76	44.04		33.40	$12b	0.70%	0.50 -	1.98	
yahoo-finance	flr	0.31%	66.99	65.80	0.21	2,226,640	67.10	65.57	66.78	75.76	42.26		33.55	11.68b	0.80%	0.50	2.00	
ycharts-com	flr	+0.33%	67.00		+0.22					75.76	42.26		33.50	11.85b	0.80%		2.00	
zacks	flr	(0.31%)	66.99		0.21	vol.  2,226,640	67.10	65.57		75.76	42.26		33.39	11.64 b	0.75	0.50	2	
advfn	flo	-1.35	22.6	22.79	-0.31	658815	22.86	22.4601										
barchart	flo	-1.35%	22.60	22.79	-0.31	633,915	22.86	22.46	22.91	22.92	14.86		21.83	$3.08 b	2.66%	$0.60	+1.01	
barrons	flo	1.35%	22.60	22.79	-0.31	657,730	22.86	22.46				138.16 million		$3.12 billion	2.65%	$0.15		
bloomberg	flo	-1.353%	22.600	22.790	-0.310	658,815	22.860	22.460		22.92	15.31	135.373mil	21.871	3,059.434mil	2.434	0.150 regular cash	1.033	
boston-com	flo	-1.353%	22.60 usd	22.79	-0.3100	658,815	22.86	22.46	22.91	33.43	21.54	90,248,792						
bostonmerchant	flo	-1.353%	22.60 usd	22.79	-0.3100	658,815	22.86	22.46	22.91	33.43	21.54	90,248,792						
business-insider	flo	-1.353%	22.60 usd	22.79	-0.3100	658,815	22.86	22.46	22.91	33.43	21.54	90,248,792						
chron	flo	-1.353%	22.60 usd	22.79	-0.3100	658,815	22.86	22.46	22.91	33.43	21.54	90,248,792						
cio-com	flo	-1.35%	22.60 usd	22.79	-0.3100	658,815	22.86	22.46	22.91	33.43	21.54	90,248,792	22.38	2b	1.8	0.4		
cnn-money	flo	-1.35%today&rsquo;s change	22.60data as of 4:01pm et	22.79	-0.31	657,030	22.86	22.46	22.91				22.4	$2.0b	2.65%			
easystockalterts	flo	-1.36%	22.60	22.79	-0.31	658815	22.86	22.46	22.91	33.43	21.54		22.38				1.01	
eresearch-fidelity-com	flo	-1.35%	22.6000	22.7900	-0.3100	658,815	22.8600	22.4601	22.9100	22.9200	15.3133	135,373,000	22.91	$3.10b	2.62%	$0.150000		
finance-abc7-com	flo	-1.353%	22.60 usd	22.79	-0.3100	658,815	22.86	22.46	22.91	33.43	21.54	90,248,792						
finance-abc7chicago-com	flo	-1.353%	22.60 usd	22.79	-0.3100	658,815	22.86	22.46	22.91	33.43	21.54	90,248,792						
financial-content	flo	-1.353%	22.60 usd	22.79	-0.3100	658,815	22.86	22.46	22.91	33.43	21.54	90,248,792						
finapps-forbes-com	flo	-1.4%	$22.60	22.79	-0.31	658,815	22.86	22.46	22.91	22.92	15.31	135 mil	22.6	3 bil	1.8	0.40	1.00	
finviz	flo	-1.35%	22.60			658,815			22.91	-1.40%	52.10%	135.37m	22.91	3.10b		0.60	1.00	
fool	flo	-1.35%	$22.60	$22.79	-0.31	658,815	$22.86	$22.46	$22.91	$22.92	$15.31		22.20	$3.06b	2.80%	0.60		
foxbusiness	flo		$22.60		-0.31	658,815			$22.91									
google-finance	flo	(-1.35%)	22.60	22.79	-0.31	658,815.00	22.86	22.46		22.92	15.31	135.37m	22.62	3.06b	2.65	0.15	1.00	
howthemarketworks	flo	-1.353%	22.6	22.79	-0.31	657,730	22.86	22.4601	22.91									
hpcwire	flo	-1.353%	22.60 usd	22.79	-0.3100	658,815	22.86	22.46	22.91	33.43	21.54	90,248,792						
insidestocks	flo	-1.35%	22.60	22.79	-0.31	631930	22.86	22.46					price earnings ratio: 21.87					
investopedia	flo	-1.35 %	$22.60	22.79	-0.31				22.91									
investorguide	flo	-1.35%	22.60	22.79	-0.31		22.86	22.4601		22.92	15.3133		22.93	3.059b			0.999	
marketintellisearch	flo	-1.35 %	$22.60	$22.79	-0.31	608.50k	$22.86	$22.46	$22.91			135.37m	22.91	3.10b	2.62 %		1.00	
marketwatch	flo	-1.35%	$22.60	open: 22.79	-0.31	674	$22.86	$22.46	$22.91	$22.92	$15.31		22.43	$3.12b	2.65%	0.15	1.01	
minyanville	flo	-1.353%	22.60 usd	22.79	-0.3100	658,815	22.86	22.46	22.91	33.43	21.54	90,248,792						
msn-money	flo	-1.35%	22.60	22.79	-0.31	658,815	22.86	22.46	22.91	22.92	15.31	135.37 mil	22.60	3.1 bil	2.62%	0.60	1.00	
nasdaq-com	flo	1.35%	$ 22.60		0.31	658,815	$ 22.86	$ 22.4601	$ 22.91	$ 22.92	$ 15.3133	135,373,000	22.6	$ 3,059,429,800			$ 1	
optimum	flo	-1.35%	22.60 ( 4:15 pm edt)	22.79	-0.31	658,815	22.86	22.46	22.91	33.43	21.54	90.25m	22.4	2.0b	1.77	0.40	1.01	
paidcontent	flo	-1.353%	22.60 usd	22.79	-0.3100	658,815	22.86	22.46	22.91	33.43	21.54	90,248,792						
pc-quote	flo	-1.35%	22.6	22.79	-0.31	658,815	22.86	22.4601	22.91	22.92	15.31	137,230,398	22.91	3,101,407,000		0.15		
personal-wealth-biz	flo	-1.35%	22.60	22.79	-0.31	658,815	22.86	22.4601	22.91	22.92	15.3133		22.93		2.40	0.55	0.999	
predictwallstreet	flo	-1.35%	22.60		-0.31	658,815												
raymond-james	flo	-1.35	22.60	22.79	-0.31	658,815	22.86	22.46	22.60	22.92	15.32		14.87				1.52	
renewable-energy-world	flo	-1.353%	22.60 usd	22.79	-0.3100	658,815	22.86	22.46	22.91	33.43	21.54	90,248,792						
screamingmedia	flo	-1.35%	$	open: 22.79	-0.31	674	$22.86	$22.46	$22.91	$22.92	$15.31		22.43	$3.12b	2.65%	0.15	1.01	
scroli	flo	%	flo			0												
simple-stock-quotes	flo	-1.35%	last trade: 22.60		change: -0.310								p/e ratio: 22.93					
smartmoney	flo	(-1.35%)	22.60	$22.79	-0.31	658,815	$22.86	$22.46	$22.91	$22.92	$15.31			2,067,600	1.75%	$0.10		
stocknod	flo	-1.353%	22.60 usd	22.79	-0.3100	658,815	22.86	22.46	22.91	33.43	21.54	90,248,792						
stockpickr	flo	-1.35%	$22.60 -0.31 | -1.35%	22.79	-0.31	658.82k	22.86	22.46	22.91	22.92	15.31							
stocksmart	flo	.0 %	$33.04	26.94	0	52,536	33.41	33.02										
stocktwits	flo	-1.35%	22.60		-0.31													
streetinsider-com	flo	1.35%	22.60	$22.79	-0.31	658,815	$22.86	$22.46	$22.91	$33.43	$21.54		22.38				$1.01	
thecramerreport	flo		22.60	22.79	-0.31	658815	22.86	22.4601										
thestree	flo	-1.35%	$22.6	22.79	-0.31	658815	22.86	22.46	22.91	-22.92	15.31	1.35373188e8		2.036012748e9				
tickerspy	flo	-1.35%	$22.60	22.79	-0.31	658,815	22.86	22.46	22.91	22.92	15.31		22.9	3.1b	2.62%	$0.15		
tmx-quotemedia	flo	-1.35%	22.600	22.790	-0.310	658,815	22.860	22.460	22.910	22.920	10.209	135,373,188	22.80	3,059,434,049	2.619	0.150 usd	1.01	
updown	flo	-1.35%	$22.60	$22.79	-$0.31	657,030	$22.86	$22.46	$22.91	$22.92	$15.31	90.24b	22.76	$3.10b			1.01	
wallstreetsurvivor	flo	-1.35%	22.60	22.79	-0.31	657,730	22.86	22.46		22.92	15.31		22.80	$2b	1.70%	0.52 -	0.99	
yahoo-finance	flo	1.35%	22.60	22.79	0.31	658,815	22.86	22.46	22.91	22.92	15.31		22.62	3.06b	1.80%	0.40	1.00	
ycharts-com	flo	-1.31%	22.60		-0.30					22.91	15.31		6.70	3.08b	1.82%		3.38	
zacks	flo	(-1.35%)	22.60		-0.31	vol.  658,815	22.86	22.46		22.92	15.31		22.17	3.10 b	2.62	0.60	1.03	
advfn	cnbka	-0.47	27.45	27.39	-0.13	2812	27.5	27.31										
barchart	cnbka	-0.47%	27.45	27.39	-0.13	3,834	27.50	27.31	27.58	28.26	19.14		10.92	$152.07 m	1.75%	$0.48	+2.51	
barrons	cnbka	0.47%	27.45	27.39	-0.13	2,812	27.50	27.31				5.54 million		$97.18 million	1.75%	$0.12		
bloomberg	cnbka	-0.471%	27.450	27.390	-0.130	2,812	27.500	27.310		28.38	19.40	3.544mil	10.477	152.089mil	1.749	0.120 regular cash	2.620	
boston-com	cnbka	-0.4714%	27.45 usd	27.39	-0.1300	2,812	27.50	27.31	27.58	28.38	19.40	3,543,717						
bostonmerchant	cnbka	-0.4714%	27.45 usd	27.39	-0.1300	2,812	27.50	27.31	27.58	28.38	19.40	3,543,717						
business-insider	cnbka	-0.4714%	27.45 usd	27.39	-0.1300	2,812	27.50	27.31	27.58	28.38	19.40	3,543,717						
chron	cnbka	-0.4714%	27.45 usd	27.39	-0.1300	2,812	27.50	27.31	27.58	28.38	19.40	3,543,717						
cio-com	cnbka	-0.47%	27.45 usd	27.39	-0.1300	2,812	27.50	27.31	27.58	28.38	19.40	3,543,717	10.94	97m	1.8	0.48		
cnn-money	cnbka	-0.47%	27.45	27.39	-0.13	2,812	27.50	27.31	27.58				10.9	$97.3m	1.75%			
easystockalterts	cnbka	-0.47%	27.45	27.39	-0.13	2812	27.50	27.31	27.58	28.38	19.40		10.94				2.51	
eresearch-fidelity-com	cnbka	-0.47%	27.4500	27.3900	-0.1300	2,812	27.5000	27.3100	27.5800	28.3800	19.4000	3,544,000	10.99	$97.74m	1.74%	$0.120000		
finance-abc7-com	cnbka	-0.4714%	27.45 usd	27.39	-0.1300	2,812	27.50	27.31	27.58	28.38	19.40	3,543,717						
finance-abc7chicago-com	cnbka	-0.4714%	27.45 usd	27.39	-0.1300	2,812	27.50	27.31	27.58	28.38	19.40	3,543,717						
financial-content	cnbka	-0.4714%	27.45 usd	27.39	-0.1300	2,812	27.50	27.31	27.58	28.38	19.40	3,543,717						
finapps-forbes-com	cnbka	-0.5%	$27.45	27.39	-0.13	2,812	27.50	27.31	27.58	28.38	19.40	4 mil		97 mil	1.7	0.48		
finviz	cnbka	-0.47%	27.45			2,812			27.58	-2.86%	43.45%	5.54m	10.98	152.07m		0.48	2.50	
fool	cnbka	-0.47%	$27.45	$27.39	-0.13	2,522	$27.50	$27.31	$27.58	$28.38	$19.40		10.70	$152.09m	2.40%	0.48		
foxbusiness	cnbka		$27.45		-0.13	2,812			$27.58									
google-finance	cnbka	(-0.47%)	27.45	27.39	-0.13	2,812.00	27.50	27.31		28.38	19.40	5.54m	10.96	152.09m	1.75	0.12	2.50	
howthemarketworks	cnbka	-0.471%	27.45	27.39	-0.13	2,522	27.5	27.31	27.58									
hpcwire	cnbka	-0.4714%	27.45 usd	27.39	-0.1300	2,812	27.50	27.31	27.58	28.38	19.40	3,543,717						
insidestocks	cnbka	-0.47%	27.45	27.39	-0.13	2812	27.50	27.31										
investopedia	cnbka	-0.47 %	$27.45	27.39	-0.13				27.58									
investorguide	cnbka	-0.47%	27.45	27.36	-0.13		27.50	27.31		28.38	19.14		11.03	152.1m			2.50	
marketintellisearch	cnbka	-0.47 %	$27.45	$27.36	-0.13	0.60k	$27.50	$27.31	$27.58			5.54m	11.03	0.15b	1.74 %		2.50	
marketwatch	cnbka	-0.47%	$27.44	open: 27.39	-0.13	290	$27.50	$27.31	$27.58	$28.38	$19.40		11.00	$97.18m	1.75%	0.12	2.49	
minyanville	cnbka	-0.4714%	27.45 usd	27.39	-0.1300	2,812	27.50	27.31	27.58	28.38	19.40	3,543,717						
msn-money	cnbka	-0.47%	27.45	27.39	-0.13	2,812	27.50	27.31	27.58	28.38	19.40	5.54 mil	10.98	97.74 mil	1.74%	0.48	2.50	
nasdaq-com	cnbka	0.47%	$ 27.45	$ 27.39	0.13	2,812	$ 27.50	$ 27.31	$ 27.58	$ 28.38	$ 19.40	3,544,000	10.94	$ 97,282,800	1.74 %	$0.480000	$ 2.51	
optimum	cnbka	-0.47%	27.45 ( 4:30 pm edt)	27.39	-0.13	2,812	27.50	27.31	27.58	28.38	19.40	3.54m	10.9	97.3m	1.75	0.48	2.51	
paidcontent	cnbka	-0.4714%	27.45 usd	27.39	-0.1300	2,812	27.50	27.31	27.58	28.38	19.40	3,543,717						
pc-quote	cnbka	-0.47%	27.45	27.39	-0.13	2,812	27.5	27.31	27.58	28.38	19.40	3,560,783	11.032	97,744,000		0.12		
personal-wealth-biz	cnbka	-0.47%	27.45	27.36	-0.13	2,812	27.50	27.31	27.58	28.38	19.14		11.03		1.74	0.48	2.50	
predictwallstreet	cnbka	-0.47%	27.45		-0.13	2,812												
raymond-james	cnbka	-0.47	27.45	27.39	-0.13	2,812	27.50	27.31	27.45	28.38	19.40		10.94				2.51	
renewable-energy-world	cnbka	-0.4714%	27.45 usd	27.39	-0.1300	2,812	27.50	27.31	27.58	28.38	19.40	3,543,717						
screamingmedia	cnbka	-0.47%	$	open: 27.39	-0.13	290	$27.50	$27.31	$27.58	$28.38	$19.40		11.00	$97.18m	1.75%	0.12	2.49	
scroli	cnbka	%	cnbka			0												
simple-stock-quotes	cnbka	-0.47%	last trade: 27.45		change: -0.130								p/e ratio: 11.03					
smartmoney	cnbka	(-0.47%)	27.45	$27.39	-0.13	2,812	$27.50	$27.31	$27.58	$28.38	$19.40			97,700	1.74%	$0.12		
stocknod	cnbka	-0.4714%	27.45 usd	27.39	-0.1300	2,812	27.50	27.31	27.58	28.38	19.40	3,543,717						
stockpickr	cnbka	-0.47%	$27.45 -0.13 | -0.47%	27.39	-0.13	2.81k	27.50	27.31	27.58	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	0.47%	27.45	$27.39	-0.13	2,812	$27.50	$27.31	$27.58	$28.38	$19.40		10.94				$2.51	
thecramerreport	cnbka		27.45	27.36	-0.13	2812	27.50	27.31										
thestree	cnbka	-0.47%	$27.45	27.39	-0.13	2812	27.5	27.31	27.58	-28.38	19.4	5540597.0		9.7133283e7				
tickerspy	cnbka	-0.47%	$27.45	27.39	-0.13	2,812	27.50	27.31	27.58	28.38	19.40		11.0	152.8m	1.74%	$0.12		
tmx-quotemedia	cnbka	-0.47%	27.450	27.390	-0.130	2,812	27.500	27.310	27.580	28.380	19.400	5,540,597	11.00	152,089,388	1.740	0.120 usd	2.51	
updown	cnbka	-0.47%	$27.45	$27.39	-$0.13	2,522	$27.50	$27.31	$27.58	$28.38	$19.40	5.54b	11.00	$153m			2.51	
wallstreetsurvivor	cnbka	-0.47%	27.45	27.39	-0.13	2,522	27.50	27.31		28.38	19.40		11.00	$98m	1.70%	0.48 -	2.45	
yahoo-finance	cnbka	0.47%	27.45	27.36	0.13	2,812	27.50	27.31	27.58	28.38	19.40		10.98	152.07m	1.80%	0.48	2.50	
ycharts-com	cnbka	+0.29%	27.50		+0.08					28.38	19.40		11.00	152.35m	2.00%		2.50	
zacks	cnbka	(-0.47%)	27.45		-0.13	vol.  2,812	27.50	27.31		28.38	19.40		10.99	152.79 m	1.74	0.48	2.51	
advfn	avx	-1.47	15.43	15.52	-0.23	199665	15.59	15.31										
barchart	avx	-1.47%	15.43	15.52	-0.23	199,665	15.59	15.31	15.66	16.54	12.15		10.50	$2.62 b	1.43%	$0.22	+1.44	
barrons	avx	1.47%	15.43	15.52	-0.23	199,665	15.59	15.31				170.39 million		$2.63 billion	1.43%	$0.06		
bloomberg	avx	-1.469%	15.430	15.520	-0.230	199,665	15.590	15.310		16.60	12.31	170.175mil	10.497	2,625.802mil	1.297	0.055 regular cash	1.470	
boston-com	avx	-1.469%	15.43 usd	15.52	-0.2300	199,665	15.59	15.31	15.66	16.60	12.12	170,175,137						
bostonmerchant	avx	-1.469%	15.43 usd	15.52	-0.2300	199,665	15.59	15.31	15.66	16.60	12.12	170,175,137						
business-insider	avx	-1.469%	15.43 usd	15.52	-0.2300	199,665	15.59	15.31	15.66	16.60	12.12	170,175,137						
chron	avx	-1.469%	15.43 usd	15.52	-0.2300	199,665	15.59	15.31	15.66	16.60	12.12	170,175,137						
cio-com	avx	-1.47%	15.43 usd	15.52	-0.2300	199,665	15.59	15.31	15.66	16.60	12.12	170,175,137	10.79	3b	1.4	0.22		
cnn-money	avx	-1.47%today&rsquo;s change	15.43data as of 4:02pm et	15.52	-0.23	199,665	15.59	15.31	15.66				10.8	$2.6b	1.43%			
easystockalterts	avx	-1.48%	15.43	15.52	-0.23	199665	15.59	15.31	15.66	16.60	12.15		10.79				1.43	
eresearch-fidelity-com	avx	-1.47%	15.4300	15.5200	-0.2300	199,665	15.5900	15.3100	15.6600	16.6000	12.3100	170,125,000	10.88	$2.66b	1.40%	$0.055000		
finance-abc7-com	avx	-1.469%	15.43 usd	15.52	-0.2300	199,665	15.59	15.31	15.66	16.60	12.12	170,175,137						
finance-abc7chicago-com	avx	-1.469%	15.43 usd	15.52	-0.2300	199,665	15.59	15.31	15.66	16.60	12.12	170,175,137						
financial-content	avx	-1.469%	15.43 usd	15.52	-0.2300	199,665	15.59	15.31	15.66	16.60	12.12	170,175,137						
finapps-forbes-com	avx	-1.5%	$15.43	15.52	-0.23	199,665	15.59	15.31	15.66	16.60	12.31	170 mil	10.7	3 bil	1.4	0.22	1.44	
finviz	avx	-1.47%	15.43			199,665			15.66	-6.71%	27.06%	170.12m	10.95	2.66b		0.22	1.43	
fool	avx	-1.47%	$15.43	$15.52	-0.23	199,665	$15.59	$15.31	$15.66	$16.60	$12.31		10.80	$2.63b	1.30%	0.22		
foxbusiness	avx		$15.43		-0.23	199,665			$15.66									
google-finance	avx	(-1.47%)	15.43	15.52	-0.23	199,665.00	15.59	15.31		16.60	12.31	170.18m	10.78	2.63b	1.43	0.05	1.43	
howthemarketworks	avx	-1.469%	15.43	15.52	-0.23	199,665	15.59	15.31	15.66									
hpcwire	avx	-1.469%	15.43 usd	15.52	-0.2300	199,665	15.59	15.31	15.66	16.60	12.12	170,175,137						
insidestocks	avx	-1.47%	15.43	15.52	-0.23	199665	15.59	15.31					price earnings ratio: 10.50					
investopedia	avx	-1.47 %	$15.43	15.52	-0.23				15.66									
investorguide	avx	-1.47%	15.43	15.52	-0.23		15.59	15.31		16.60	12.31		10.95	2.626b			1.43	
marketintellisearch	avx	-1.47 %	$15.43	$15.52	-0.23	195.30k	$15.59	$15.31	$15.66			170.12m	10.95	2.66b	1.4 %		1.43	
marketwatch	avx	-1.47%	$15.43	open: 15.52	-0.23	199,665	$15.59	$15.31	$15.66	$16.60	$12.31		11.56	$2.63b	1.43%	0.06	1.33	
minyanville	avx	-1.469%	15.43 usd	15.52	-0.2300	199,665	15.59	15.31	15.66	16.60	12.12	170,175,137						
msn-money	avx	-1.47%	15.43	15.52	-0.23	199,665	15.59	15.31	15.66	16.60	12.31	170.12 mil	10.79	2.66 bil	1.40%	0.22	1.43	
nasdaq-com	avx	1.47%	$ 15.43		0.23	199,665	$ 15.59	$ 15.31	$ 15.66	$ 16.60	$ 12.31	170,175,000	10.72	$ 2,625,800,250	1.4 %	$0.220000	$ 1.44	
optimum	avx	-1.47%	15.43 ( 4:02 pm edt)	15.52	-0.23	199,665	15.59	15.31	15.66	16.60	12.15	170.18m	10.8	2.6b	1.43	0.22	1.43	
paidcontent	avx	-1.469%	15.43 usd	15.52	-0.2300	199,665	15.59	15.31	15.66	16.60	12.12	170,175,137						
pc-quote	avx	-1.47%	15.43	15.52	-0.23	199,665	15.59	15.31	15.66	16.60	12.31	172,660,888	10.95105	2,664,158,000		0.055		
personal-wealth-biz	avx	-1.47%	15.43	15.52	-0.23	199,665	15.59	15.31	15.66	16.60	12.31		10.95		1.28	0.20	1.43	
predictwallstreet	avx	-1.47%	15.43		-0.23	199,665												
raymond-james	avx	-1.47	15.43	15.52	-0.23	199,665	15.59	15.31	15.43	16.60	12.31		10.72				1.44	
renewable-energy-world	avx	-1.469%	15.43 usd	15.52	-0.2300	199,665	15.59	15.31	15.66	16.60	12.12	170,175,137						
screamingmedia	avx	-1.47%	$	open: 15.52	-0.23	199,665	$15.59	$15.31	$15.66	$16.60	$12.31		11.56	$2.63b	1.43%	0.06	1.33	
scroli	avx	%	avx			0												
simple-stock-quotes	avx	-1.47%	last trade: 15.43		change: -0.230								p/e ratio: 10.95					
smartmoney	avx	(-1.47%)	15.43	$15.52	-0.23	199,665	$15.59	$15.31	$15.66	$16.60	$12.31			2,664,900	1.40%	$0.06		
stocknod	avx	-1.469%	15.43 usd	15.52	-0.2300	199,665	15.59	15.31	15.66	16.60	12.12	170,175,137						
stockpickr	avx	-1.47%	$15.43 -0.23 | -1.47%	15.52	-0.23	199.67k	15.59	15.31	15.66	16.60	12.31							
stocksmart	avx	.0 %	$15.27	15.62	0	24,566	15.75	15.265										
stocktwits	avx	-1.53%	15.42		-0.24													
streetinsider-com	avx	1.47%	15.43	$15.52	-0.23	199,665	$15.59	$15.31	$15.66	$16.60	$12.15		10.79				$1.43	
thecramerreport	avx		15.43	15.52	-0.23	199665	15.59	15.31										
thestree	avx	-1.47%	$15.43	15.52	-0.23	199665	15.59	15.31	15.66	-16.6	12.31	1.70175137e8		2.625802364e9				
tickerspy	avx	-1.47%	$15.43	15.52	-0.23	199,665	15.59	15.31	15.66	16.60	12.31		11.0	2.6b	1.40%	$0.06		
tmx-quotemedia	avx	-1.47%	15.430	15.520	-0.230	199,665	15.590	15.310	15.660	16.600	12.310	170,175,137	11.00	2,625,802,364	1.405	0.055 usd	1.43	
updown	avx	-1.47%	$15.43	$15.52	-$0.23	199,665	$15.59	$15.31	$15.66	$16.60	$12.31	170.17b	10.88	$2.66b			1.44	
wallstreetsurvivor	avx	-1.47%	15.43	15.52	-0.23	199,665	15.59	15.31		16.60	12.38		11.00	$3b	1.40%	0.19 -	1.43	
yahoo-finance	avx	1.47%	15.43	15.52	0.23	199,665	15.59	15.31	15.66	16.60	12.31		10.79	2.63b	1.40%	0.22	1.43	
ycharts-com	avx	-1.47%	15.42		-0.23					16.60	12.15		10.78	2.62b	1.42%		1.43	
zacks	avx	(-1.47%)	15.43		-0.23	vol.  199,665	15.59	15.31		16.60	12.15		10.65	2.66 b	1.40	0.22	1.47	
advfn	sndk	-1.33	43.04	42.96	-0.58	4122716	43.44	42.71										
barchart	sndk	-1.33%	43.04	42.90	-0.58	3,467,170	43.44	42.71	43.62	53.60	33.03		9.73	$10.19 b			+5.35	
barrons	sndk	1.33%	43.04	42.96	-0.58	4.116m	43.44	42.71				238.90 million		$10.28 billion	sndk has not issued dividends in more than 1 year.			
bloomberg	sndk	-1.330%	43.040	42.960	-0.580	4,122,716	43.440	42.710		53.60	33.03	238.372mil	8.037	10,249.980mil			5.350	
boston-com	sndk	-1.330%	43.04 usd	42.96	-0.5800	4,120,541	43.44	42.71	43.62	53.60	33.03	238,319,651						
bostonmerchant	sndk	-1.330%	43.04 usd	42.96	-0.5800	4,120,541	43.44	42.71	43.62	53.60	33.03	238,319,651						
business-insider	sndk	-1.330%	43.04 usd	42.96	-0.5800	4,120,541	43.44	42.71	43.62	53.60	33.03	238,319,651						
chron	sndk	-1.330%	43.04 usd	42.96	-0.5800	4,120,041	43.44	42.71	43.62	53.60	33.03	238,319,651						
cio-com	sndk	-1.33%	43.04 usd	42.96	-0.5800	4,120,041	43.44	42.71	43.62	53.60	33.03	238,319,651	8.015	10b				
cnn-money	sndk	-1.33%	43.04	42.96	-0.58	4,118,416	43.44	42.71	43.62				8.0	$10.3b				
easystockalterts	sndk	-1.35%	43.04	42.96	-0.58	4116041	43.44	42.71	43.62	53.61	33.03		8.01				5.37	
eresearch-fidelity-com	sndk	-1.33%	43.0400	42.9600	-0.5800	4,121,716	43.4400	42.7100	43.6200	53.6050	33.0300	238,372,000	8.15	$10.40b				
finance-abc7-com	sndk	-1.330%	43.04 usd	42.96	-0.5800	4,119,541	43.44	42.71	43.62	53.60	33.03	238,319,651						
finance-abc7chicago-com	sndk	-1.330%	43.04 usd	42.96	-0.5800	4,119,541	43.44	42.71	43.62	53.60	33.03	238,319,651						
financial-content	sndk	-1.330%	43.04 usd	42.96	-0.5800	4,119,541	43.44	42.71	43.62	53.60	33.03	238,319,651						
finapps-forbes-com	sndk	-1.3%	$43.04	42.96	-0.58	4,121,716	43.44	42.71	43.62	53.60	33.03	238 mil	8.0	10 bil	0.0	0.00	5.35	
finviz	sndk	-1.33%	43.04			4,117,516			43.62	-19.72%	30.31%	238.37m	8.15	10.40b			5.35	
fool	sndk	-1.33%	$43.04	$42.96	-0.58	4,118,216	$43.44	$42.71	$43.62	$53.60	$33.03		8.10	$10.26b				
foxbusiness	sndk		$43.04		-0.58	4,126,216			$43.62									
google-finance	sndk	(-1.33%)	43.04	42.96	-0.58	4.12m	43.44	42.71		53.60	33.03	238.37m	8.05	10.26b			5.35	
howthemarketworks	sndk	-1.33%	43.04	42.96	-0.58	4,120,041	43.44	42.71	43.62									
hpcwire	sndk	-1.330%	43.04 usd	42.96	-0.5800	4,120,541	43.44	42.71	43.62	53.60	33.03	238,319,651						
insidestocks	sndk	-1.33%	43.04	42.90	-0.58	3362894	43.44	42.71					price earnings ratio: 9.20					
investopedia	sndk	-1.33 %	$43.04	42.96	-0.58				43.62									
investorguide	sndk	-1.33%	43.04	42.96	-0.58		43.44	42.71		53.61	33.03		8.14	10.257b			5.361	
marketintellisearch	sndk	-1.33 %	$43.04	$42.96	-0.58	4073.40k	$43.44	$42.71	$43.62			238.37m	8.15	10.40b	0.0 %		5.35	
marketwatch	sndk	-1.33%	$42.97	open: 42.96	-0.58	6,055	$43.44	$42.71	$43.62	$53.61	$33.03		23.49	$10.28b			1.83	
minyanville	sndk	-1.330%	43.04 usd	42.96	-0.5800	4,119,541	43.44	42.71	43.62	53.60	33.03	238,319,651						
msn-money	sndk	-1.33%	43.04	42.96	-0.58	4.12 mil	43.44	42.71	43.62	53.61	33.03	238.37 mil	8.01	10.4 bil			5.35	
nasdaq-com	sndk	1.33%	$ 43.04	$ 42.96	0.58	4,121,716	$ 43.44	$ 42.71	$ 43.62	$ 53.605	$ 33.03	238,372,000	8.04	$ 10,259,530,880			$ 5.35	
optimum	sndk	-1.38%	43.02 ( 3:59 pm edt)	42.96	-0.60	4,006,688	43.44	42.71	43.62	53.60	33.03	238.32m	8.0	10.3b			5.37	
paidcontent	sndk	-1.330%	43.04 usd	42.96	-0.5800	4,119,541	43.44	42.71	43.62	53.60	33.03	238,319,651						
pc-quote	sndk	-1.33%	43.04	42.96	-0.58	4,126,216	43.44	42.71	43.62	53.61	33.03	241,584,247	8.12291	10,397,786,000				
personal-wealth-biz	sndk	-1.33%	43.04	42.96	-0.58	4,125,416	43.44	42.71	43.62	53.61	33.03		8.14			0.00	5.361	
predictwallstreet	sndk	-1.33%	43.04		-0.58	4,122,216												
raymond-james	sndk	-1.33	43.04	42.96	-0.58	4,122,216	43.44	42.71	43.04	53.61	33.03		7.84				5.49	
renewable-energy-world	sndk	-1.330%	43.04 usd	42.96	-0.5800	4,120,041	43.44	42.71	43.62	53.60	33.03	238,319,651						
screamingmedia	sndk	-1.33%	$	open: 42.96	-0.58	4,055	$43.44	$42.71	$43.62	$53.61	$33.03		23.49	$10.28b			1.83	
scroli	sndk	-1.33%	sndk 43.04	42.96	-0.58	3,647,619	43.44	42.71	43.62	53.60	33.03		8.05				5.35	
simple-stock-quotes	sndk	-1.33%	last trade: 43.04		change: -0.580								p/e ratio: 8.14					
smartmoney	sndk	(-1.33%)	43.04	$42.96	-0.58	4,122,216	$43.44	$42.71	$43.62	$53.60	$33.03			10,395,500	0.00%	$0.00		
stocknod	sndk	-1.330%	43.04 usd	42.96	-0.5800	4,120,041	43.44	42.71	43.62	53.60	33.03	238,319,651						
stockpickr	sndk	-1.33%	$43.04 -0.58 | -1.33%	42.96	-0.58	4.12m	43.44	42.71	43.62	53.61	33.03							
stocksmart	sndk	.0 %	$45.11	50.29	0	829,730	47.09	45.06										
stocktwits	sndk	-1.38%	43.02		-0.60													
streetinsider-com	sndk	1.33%	43.04	$42.96	-0.58	4,120,041	$43.44	$42.71	$43.62	$53.61	$33.03		8.01				$5.37	
thecramerreport	sndk		43.62		0.00	4800												
thestree	sndk	-1.33%	$43.04	42.96	-0.58	4118216	43.44	42.71	43.62	-53.61	33.03	2.38319651e8		1.025012819e10				
tickerspy	sndk	-1.33%	$43.04	42.96	-0.58	4,121,716	43.44	42.71	43.62	53.60	33.03		8.1	10.3b	0.00%	$0.00		
tmx-quotemedia	sndk	-1.33%	43.040	42.960	-0.580	4,126,216	43.440	42.710	43.620	53.605	33.030	238,319,651	8.10	10,257,277,779			5.37	
updown	sndk	-1.33%	$43.04	$42.96	-$0.58	4,116,211	$43.44	$42.71	$43.62	$53.60	$33.03	238.32b	7.93	$10.39b			5.50	
wallstreetsurvivor	sndk	-1.33%	43.04	42.96	-0.58	4,116,141	43.44	42.71		53.61	33.03		8.10	$10b			5.44	
yahoo-finance	sndk	1.33%	43.04	42.96	0.58	4,120,916	43.44	42.71	43.62	53.61	33.03		8.03	10.26b			5.36	
ycharts-com	sndk	-1.42%	43.02		-0.62					53.60	33.03		8.01	10.18b	0.00%		5.37	
zacks	sndk	(-1.33%)	43.04		-0.58	vol.  4,122,216	43.44	42.71		53.61	33.03		9.87	10.40 b	0.00	0.00	4.42	
advfn	htgc	-0.46	10.75	10.69	-0.05	164617	10.89	10.6848										
barchart	htgc	-0.46%	10.75	10.77	-0.05	+18.09	10.89	10.68	10.80	11.25	8.55							
barrons	htgc	0.46%	10.75	10.69	-0.05	164,617	10.89	10.685				36.87 million		$465.60 million	8.19%	$0.22		
bloomberg	htgc	-0.463%	10.750	10.690	-0.050	164,617	10.890	10.685		11.55	9.07	43.799mil	12.216	470.844mil	7.814	0.220 regular cash	0.880	
boston-com	htgc	-0.4630%	10.75 usd	10.69	-0.0500	164,617	10.89	10.68	10.80	11.55	9.070	43,799,440						
bostonmerchant	htgc	-0.4630%	10.75 usd	10.69	-0.0500	164,617	10.89	10.68	10.80	11.55	9.070	43,799,440						
business-insider	htgc	-0.4630%	10.75 usd	10.69	-0.0500	164,617	10.89	10.68	10.80	11.55	9.070	43,799,440						
chron	htgc	-0.4630%	10.75 usd	10.69	-0.0500	164,617	10.89	10.68	10.80	11.55	9.070	43,799,440						
cio-com	htgc	-0.46%	10.75 usd	10.69	-0.0500	164,617	10.89	10.68	10.80	11.55	9.070	43,799,440		471m	8.3	0.88		
cnn-money	htgc	-0.46%today&rsquo;s change	10.75data as of 3:59pm et	10.69	-0.05	160,923	10.89	10.68	10.80				nm	$470.9m	8.19%			
easystockalterts	htgc	-0.47%	10.75	10.69	-0.05	164617	10.89	10.68	10.80	11.55	9.07						-0.08	
eresearch-fidelity-com	htgc	-0.46%	10.7500	10.6900	-0.0500	164,617	10.8900	10.6848	10.8000	11.5500	9.0700	43,799,000	nm	$473.03m	8.15%	$0.220000		
finance-abc7-com	htgc	-0.4630%	10.75 usd	10.69	-0.0500	164,617	10.89	10.68	10.80	11.55	9.070	43,799,440						
finance-abc7chicago-com	htgc	-0.4630%	10.75 usd	10.69	-0.0500	164,617	10.89	10.68	10.80	11.55	9.070	43,799,440						
financial-content	htgc	-0.4630%	10.75 usd	10.69	-0.0500	164,617	10.89	10.68	10.80	11.55	9.070	43,799,440						
finapps-forbes-com	htgc	-0.5%	$10.75	10.69	-0.05	164,617	10.89	10.68	10.80	11.55	9.07	44 mil		471 mil	8.2	0.88	-0.10	
finviz	htgc	-0.46%	10.75			164,617			10.80	-4.50%	25.68%	43.80m		470.85m		0.88	-0.08	
fool	htgc	-0.46%	$10.75	$10.69	-0.05	164,617	$10.89	$10.68	$10.80	$11.55	$9.07		0.00	$470.84m	11.80%	0.88		
foxbusiness	htgc		$10.75		-0.05	164,617			$10.80									
google-finance	htgc	(-0.46%)	10.75	10.69	-0.05	164,617.00	10.89	10.68		11.55	9.07	43.80m		470.84m	8.19	0.22	-0.08	
howthemarketworks	htgc	-0.463%	10.75	10.69	-0.05	160,923	10.89	10.6848	10.8									
hpcwire	htgc	-0.4630%	10.75 usd	10.69	-0.0500	164,617	10.89	10.68	10.80	11.55	9.070	43,799,440						
insidestocks	htgc	-0.46%	10.75	10.77	-0.05	164617	10.89	10.68										
investopedia	htgc	-0.46 %	$10.75	10.69	-0.05				10.80									
investorguide	htgc	-0.46%	10.75	10.80	-0.05		10.89	10.6848		11.55	8.61			459.4m			-0.068	
marketintellisearch	htgc	-0.46 %	$10.75	$10.80	-0.05	167.10k	$10.89	$10.68	$10.80			43.80m	0.00	0.47b	8.15 %		-0.08	
marketwatch	htgc	-0.46%	$10.75	open: 10.69	-0.05	3,694	$10.89	$10.68	$10.80	$11.55	$9.07			$465.61m	8.19%	0.22		
minyanville	htgc	-0.4630%	10.75 usd	10.69	-0.0500	164,617	10.89	10.68	10.80	11.55	9.070	43,799,440						
msn-money	htgc	-0.46%	10.75	10.69	-0.05	164,617	10.89	10.68	10.80	11.55	9.07	43.80 mil	13.44	473.03 mil	8.15%	0.88	-0.08	
nasdaq-com	htgc	0.46%	$ 10.75	$ 10.69	0.05	164,617	$ 10.89	$ 10.6848	$ 10.80	$ 11.55	$ 9.07	43,799,000	25	$ 470,839,250	8.15 %	$0.880000	$ 0.43	
optimum	htgc	-0.46%	10.75 ( 4:30 pm edt)	10.69	-0.05	164,617	10.89	10.68	10.80	11.55	9.07	43.80m		470.8m	8.19	0.88	-0.08	
paidcontent	htgc	-0.4630%	10.75 usd	10.69	-0.0500	164,617	10.89	10.68	10.80	11.55	9.070	43,799,440						
pc-quote	htgc	-0.46%	10.75	10.69	-0.05	164,617	10.89	10.6848	10.8	11.55	9.07	44,004,726	13.5	473,051,000		0.22		
personal-wealth-biz	htgc	-0.46%	10.75	10.80	-0.05	164,617	10.89	10.6848	10.80	11.55	8.61				7.78	0.84	-0.068	
predictwallstreet	htgc	-0.46%	10.75		-0.05	164,617												
raymond-james	htgc	-0.46	10.75	10.69	-0.05	164,617	10.89	10.68	10.75	11.55	9.07						-0.10	
renewable-energy-world	htgc	-0.4630%	10.75 usd	10.69	-0.0500	164,617	10.89	10.68	10.80	11.55	9.070	43,799,440						
screamingmedia	htgc	-0.46%	$	open: 10.69	-0.05	3,694	$10.89	$10.68	$10.80	$11.55	$9.07			$465.61m	8.19%	0.22		
scroli	htgc	%	htgc			0												
simple-stock-quotes	htgc	-0.46%	last trade: 10.75		change: -0.050													
smartmoney	htgc	(-0.46%)	10.75	$10.69	-0.05	164,617	$10.89	$10.68	$10.80	$11.55	$9.07			473,000	8.15%	$0.22		
stocknod	htgc	-0.4630%	10.75 usd	10.69	-0.0500	164,617	10.89	10.68	10.80	11.55	9.070	43,799,440						
stockpickr	htgc	-0.46%	$10.75 -0.05 | -0.46%	10.69	-0.05	164.62k	10.89	10.68	10.80	11.55	9.07							
stocksmart	htgc	.0 %	$10.7	10.44	0	10,027	10.92	10.56										
stocktwits	htgc	-0.46%	10.75		-0.05													
streetinsider-com	htgc	0.46%	10.75	$10.69	-0.05	164,617	$10.89	$10.68	$10.80	$11.55	$9.07						$-0.08	
thecramerreport	htgc		10.75	10.80	-0.05	164617	10.89	10.6848										
thestree	htgc	-0.46%	$10.75	10.8	-0.05	164617	10.89	10.68	9.07 -11.55									
tickerspy	htgc	-0.46%	$10.75	10.69	-0.05	164,617	10.89	10.68	10.80	11.55	9.07		13.5	473.0m	8.15%	$0.22		
tmx-quotemedia	htgc	-0.46%	10.750	10.690	-0.050	164,617	10.890	10.685	10.800	11.550	9.070	43,799,440		470,843,980	8.148	0.220 usd	-0.08	
updown	htgc	-0.46%	$10.75	$10.69	-$0.05	160,923	$10.89	$10.68	$10.80	$11.55	$9.07	43.79b		$473m			-0.05	
wallstreetsurvivor	htgc	-0.46%	10.75	10.69	-0.05	160,923	10.89	10.68		11.55	9.07			$473m	8.10%	0.80 -	0.12	
yahoo-finance	htgc	0.46%	10.75	10.80	0.05	164,617	10.89	10.68	10.80	11.55	9.07			459.41m	8.30%	0.88	-0.07	
ycharts-com	htgc	-0.46%	10.75		-0.05					11.55	9.07			466.98m	8.34%		-0.07	
zacks	htgc	(-0.46%)	10.75		-0.05	vol.  164,617	10.89	10.68		11.55	9.07		12.14	473.05 m	8.15	0.88	.89	
advfn	spls	-2.08	15.57	15.72	-0.33	12460749	15.77	15.4										
barchart	spls	-2.08%	15.57	15.71	-0.33	12,124,434	15.77	15.40	15.90	23.48	14.66		12.29	$11.15 b	2.54%	$0.40	+1.24	
barrons	spls	2.08%	15.57	15.72	-0.33	12.448m	15.77	15.40				726.22 million		$11.22 billion	2.57%	$0.1		
bloomberg	spls	-2.075%	15.570	15.720	-0.330	12,460,749	15.770	15.400		23.75	14.75	713.154mil	12.164	11,103.810mil	2.441	0.100 regular cash	1.280	
boston-com	spls	-2.075%	15.57 usd	15.72	-0.3300	12,457,791	15.77	15.40	15.90	23.75	14.75	713,154,085						
bostonmerchant	spls	-2.075%	15.57 usd	15.72	-0.3300	12,457,791	15.77	15.40	15.90	23.75	14.75	713,154,085						
business-insider	spls	-2.075%	15.57 usd	15.72	-0.3300	12,457,791	15.77	15.40	15.90	23.75	14.75	713,154,085						
chron	spls	-2.075%	15.57 usd	15.72	-0.3300	12,455,576	15.77	15.40	15.90	23.75	14.75	713,154,085						
cio-com	spls	-2.08%	15.57 usd	15.72	-0.3300	12,455,576	15.77	15.40	15.90	23.75	14.75	713,154,085	12.56	11b	2.5	0.4		
cnn-money	spls	-2.08%	15.57	15.72	-0.33	12,458,534	15.77	15.40	15.90				12.6	$11.1b	2.57%			
easystockalterts	spls	-2.10%	15.57	15.72	-0.33	12451969	15.77	15.40	15.90	23.75	14.75		12.56				1.24	
eresearch-fidelity-com	spls	-2.08%	15.5700	15.7200	-0.3300	12,458,534	15.7700	15.4000	15.9000	23.7500	14.7500	713,154,000	12.82	$11.34b	2.52%	$0.100000		
finance-abc7-com	spls	-2.075%	15.57 usd	15.72	-0.3300	12,455,576	15.77	15.40	15.90	23.75	14.75	713,154,085						
finance-abc7chicago-com	spls	-2.075%	15.57 usd	15.72	-0.3300	12,455,576	15.77	15.40	15.90	23.75	14.75	713,154,085						
financial-content	spls	-2.075%	15.57 usd	15.72	-0.3300	12,455,576	15.77	15.40	15.90	23.75	14.75	713,154,085						
finapps-forbes-com	spls	-2.1%	$15.57	15.72	-0.33	12,458,534	15.77	15.40	15.90	23.75	14.75	713 mil	12.6	11 bil	2.6	0.40	1.24	
finviz	spls	-2.08%	15.57			12,457,734			15.90	-33.69%	6.28%	713.15m	12.82	11.34b		0.40	1.24	
fool	spls	-2.33%	$15.53	$15.72	-0.37	10,833,573	$15.77	$15.40	$15.90	$23.75	$14.75		12.80	$11.08b	1.40%	0.40		
foxbusiness	spls		$15.57		-0.33	12,479,675			$15.90									
google-finance	spls	(-2.08%)	15.57	15.72	-0.33	12.46m	15.77	15.40		23.75	14.75	713.15m	12.61	11.10b	2.57	0.10	1.24	
howthemarketworks	spls	-2.075%	15.57	15.72	-0.33	12,455,576	15.77	15.4	15.9									
hpcwire	spls	-2.075%	15.57 usd	15.72	-0.3300	12,456,876	15.77	15.40	15.90	23.75	14.75	713,154,085						
insidestocks	spls	-2.08%	15.57	15.71	-0.33	11528827	15.77	15.40					price earnings ratio: 12.16					
investopedia	spls	-2.08 %	$15.57	15.72	-0.33				15.90									
investorguide	spls	-2.08%	15.57	15.725	-0.33		15.77	15.40		23.75	14.75		12.92	11.104b			1.231	
marketintellisearch	spls	-2.64 %	$15.48	$15.72	-0.42	12349.30k	$15.77	$15.40	$15.90			713.15m	12.82	11.34b	2.52 %		1.24	
marketwatch	spls	-2.08%	$15.57	open: 15.72	-0.33	29,285	$15.77	$15.40	$15.90	$23.75	$14.75		12.53	$11.22b	2.57%	0.10	1.24	
minyanville	spls	-2.075%	15.57 usd	15.72	-0.3300	12,455,576	15.77	15.40	15.90	23.75	14.75	713,154,085						
msn-money	spls	-2.08%	15.57	15.72	-0.33	12.46 mil	15.77	15.40	15.90	23.75	14.75	713.15 mil	12.46	11.34 bil	2.52%	0.40	1.24	
nasdaq-com	spls	2.08%	$ 15.57	$ 15.72	0.33	12,458,534	$ 15.77	$ 15.40	$ 15.90	$ 23.75	$ 14.75	713,154,000	12.56	$ 11,103,807,780	2.52 %	$0.400000	$ 1.24	
optimum	spls	-2.08%	15.57 ( 4:00 pm edt)	15.72	-0.33	12,451,969	15.77	15.40	15.90	23.75	14.75	713.15m	12.6	11.1b	2.57	0.40	1.24	
paidcontent	spls	-2.075%	15.57 usd	15.72	-0.3300	12,455,576	15.77	15.40	15.90	23.75	14.75	713,154,085						
pc-quote	spls	-2.08%	15.57	15.72	-0.33	12,479,675	15.77	15.4	15.9	23.75	14.75	728,268,979	12.72	11,339,148,000		0.1		
personal-wealth-biz	spls	-2.08%	15.57	15.725	-0.33	12,478,975	15.77	15.40	15.90	23.75	14.75		12.92		2.39	0.38	1.231	
predictwallstreet	spls	-2.96%	15.43		-0.47	6,665,189												
raymond-james	spls	-2.08	15.57	15.72	-0.33	12,458,534	15.77	15.40	15.57	23.75	14.75		12.46				1.25	
renewable-energy-world	spls	-2.075%	15.57 usd	15.72	-0.3300	12,455,576	15.77	15.40	15.90	23.75	14.75	713,154,085						
screamingmedia	spls	-2.08%	$	open: 15.72	-0.33	28,985	$15.77	$15.40	$15.90	$23.75	$14.75		12.53	$11.22b	2.57%	0.10	1.24	
scroli	spls	-2.08%	spls 15.57	15.72	-0.33	11,190,926	15.77	15.40	15.90	23.75	14.75		12.61				1.24	
simple-stock-quotes	spls	-2.08%	last trade: 15.57		change: -0.330								p/e ratio: 12.92					
smartmoney	spls	(-2.08%)	15.57	$15.72	-0.33	12,458,534	$15.77	$15.40	$15.90	$23.75	$14.75			11,339,200	2.52%	$0.10		
stocknod	spls	-2.075%	15.57 usd	15.72	-0.3300	12,455,576	15.77	15.40	15.90	23.75	14.75	713,154,085						
stockpickr	spls	-2.08%	$15.57 -0.33 | -2.08%	15.72	-0.33	12.46m	15.77	15.40	15.90	23.75	14.75							
stocksmart	spls	.0 %	$16.52	22.83	0	1,438,211	16.76	16.48										
stocktwits	spls	-2.08%	15.57		-0.33													
streetinsider-com	spls	2.08%	15.57	$15.72	-0.33	12,455,576	$15.77	$15.40	$15.90	$23.75	$14.75		12.56				$1.24	
thecramerreport	spls		15.57	15.725	-0.33	12469749	15.77	15.40										
thestree	spls	-2.08%	$15.57	15.72	-0.33	12455134	15.77	15.4	15.9	-23.75	14.75	7.13154085e8		1.1221479527e10				
tickerspy	spls	-2.08%	$15.57	15.72	-0.33	12,458,534	15.77	15.40	15.90	23.75	14.75		12.7	11.3b	2.52%	$0.10		
tmx-quotemedia	spls	-2.08%	15.570	15.720	-0.330	12,479,675	15.770	15.400	15.900	23.750	14.750	713,154,085	12.80	11,103,809,103	2.516	0.100 usd	1.24	
updown	spls	-2.08%	$15.57	$15.72	-$0.33	12,448,143	$15.77	$15.40	$15.90	$23.75	$14.75	713.15b	12.71	$11.33b			1.25	
wallstreetsurvivor	spls	-2.08%	15.57	15.72	-0.33	12,455,576	15.77	15.40		23.75	14.75		12.80	$11b	2.50%	0.36 -	1.21	
yahoo-finance	spls	2.08%	15.57	15.73	0.33	12,457,834	15.77	15.40	15.90	23.75	14.75		12.65	11.10b	2.50%	0.40	1.23	
ycharts-com	spls	-1.98%	15.57		-0.32					23.75	14.75		12.66	11.15b	2.65%		1.23	
zacks	spls	(-2.08%)	15.57		-0.33	vol.  12,458,534	15.77	15.40		23.75	14.75		12.42	11.34 b	2.52	0.40	1.28	
advfn	awr	-0.42	35.39	35.25	-0.15	87251	35.48	34.87										
barchart	awr	-0.42%	35.39	35.25	-0.15	87,251	35.48	34.87	35.54	37.97	30.53		19.09	$660.02 m	3.19%	$1.12	+1.71	
barrons	awr	0.42%	35.39	35.25	-0.15	86,664	35.48	34.87				18.74 million		$655.60 million	3.16%	$0.28		
bloomberg	awr	-0.422%	35.390	35.250	-0.150	87,251	35.480	34.870		38.59	31.24	18.662mil	17.014	660.447mil	2.997	0.280 regular cash	2.080	
boston-com	awr	-0.4221%	35.39 usd	35.25	-0.1500	87,251	35.48	34.87	35.54	38.59	31.24	18,661,973						
bostonmerchant	awr	-0.4221%	35.39 usd	35.25	-0.1500	87,251	35.48	34.87	35.54	38.59	31.24	18,661,973						
business-insider	awr	-0.4221%	35.39 usd	35.25	-0.1500	87,251	35.48	34.87	35.54	38.59	31.24	18,661,973						
chron	awr	-0.4221%	35.39 usd	35.25	-0.1500	87,251	35.48	34.87	35.54	38.59	31.24	18,661,973						
cio-com	awr	-0.42%	35.39 usd	35.25	-0.1500	87,251	35.48	34.87	35.54	38.59	31.24	18,661,973	22.26	660m	3.2	1.12		
cnn-money	awr	-0.42%	35.39	35.25	-0.15	87,251	35.48	34.87	35.54				22.3	$660.4m	3.16%			
easystockalterts	awr	-0.43%	35.39	35.25	-0.15	87251	35.48	34.87	35.54	38.59	31.24		22.26				1.59	
eresearch-fidelity-com	awr	-0.42%	35.3900	35.2500	-0.1500	87,251	35.4800	34.8700	35.5400	38.5900	31.2400	18,662,000	22.49	$663.25m	3.15%	$0.280000		
finance-abc7-com	awr	-0.4221%	35.39 usd	35.25	-0.1500	87,251	35.48	34.87	35.54	38.59	31.24	18,661,973						
finance-abc7chicago-com	awr	-0.4221%	35.39 usd	35.25	-0.1500	87,251	35.48	34.87	35.54	38.59	31.24	18,661,973						
financial-content	awr	-0.4221%	35.39 usd	35.25	-0.1500	87,251	35.48	34.87	35.54	38.59	31.24	18,661,973						
finapps-forbes-com	awr	-0.4%	$35.39	35.25	-0.15	87,251	35.48	34.87	35.54	38.59	31.24	19 mil	20.7	660 mil	3.2	1.12	1.71	
finviz	awr	-0.42%	35.39			87,251			35.54	-6.79%	15.92%	18.66m	22.40	660.38m		1.12	1.58	
fool	awr	-0.42%	$35.39	$35.25	-0.15	87,251	$35.48	$34.87	$35.54	$38.59	$31.24		20.40	$660.45m	3.10%	1.12		
foxbusiness	awr		$35.39		-0.15	87,251			$35.54									
google-finance	awr	(-0.42%)	35.39	35.25	-0.15	87,251.00	35.48	34.87		38.59	31.24	18.66m	22.39	660.45m	3.16	0.28	1.58	
howthemarketworks	awr	-0.422%	35.39	35.25	-0.15	86,664	35.48	34.87	35.54									
hpcwire	awr	-0.4221%	35.39 usd	35.25	-0.1500	87,251	35.48	34.87	35.54	38.59	31.24	18,661,973						
insidestocks	awr	-0.42%	35.39	35.25	-0.15	86664	35.48	34.87										
investopedia	awr	-0.42 %	$35.39	35.25	-0.15				35.54									
investorguide	awr	-0.42%	35.39	35.25	-0.15		35.48	34.87		38.59	31.24		20.72	660.4m			1.715	
marketintellisearch	awr	-0.42 %	$35.39	$35.25	-0.15	76.80k	$35.48	$34.87	$35.54			18.66m	22.49	0.66b	3.15 %		1.58	
marketwatch	awr	-0.42%	$35.39	open: 35.25	-0.15	587	$35.48	$34.87	$35.54	$38.59	$31.24		22.33	$655.60m	3.16%	0.28	1.58	
minyanville	awr	-0.4221%	35.39 usd	35.25	-0.1500	87,251	35.48	34.87	35.54	38.59	31.24	18,661,973						
msn-money	awr	-0.42%	35.39	35.25	-0.15	87,251	35.48	34.87	35.54	38.59	31.24	18.66 mil	22.26	663.25 mil	3.15%	1.12	1.72	
nasdaq-com	awr	0.42%	$ 35.39		0.15	87,251	$ 35.48	$ 34.87	$ 35.54	$ 38.59	$ 31.24	18,662,000	20.7	$ 660,448,180	3.15 %	$1.120000	$ 1.71	
optimum	awr	-0.42%	35.39 ( 4:15 pm edt)	35.25	-0.15	87,251	35.48	34.87	35.54	38.59	31.24	18.66m	22.3	660.4m	3.16	1.12	1.59	
paidcontent	awr	-0.4221%	35.39 usd	35.25	-0.1500	87,251	35.48	34.87	35.54	38.59	31.24	18,661,973						
pc-quote	awr	-0.42%	35.39	35.25	-0.15	87,251	35.48	34.87	35.54	38.59	31.24	18,741,099	22.3522	663,248,000		0.28		
personal-wealth-biz	awr	-0.42%	35.39	35.25	-0.15	87,251	35.48	34.87	35.54	38.59	31.24		20.72		2.98	1.06	1.715	
predictwallstreet	awr	-0.42%	35.39		-0.15	87,251												
raymond-james	awr	-0.42	35.39	35.25	-0.15	87,251	35.48	34.87	35.39	38.59	31.24		22.26				1.59	
renewable-energy-world	awr	-0.4221%	35.39 usd	35.25	-0.1500	87,251	35.48	34.87	35.54	38.59	31.24	18,661,973						
screamingmedia	awr	-0.42%	$	open: 35.25	-0.15	587	$35.48	$34.87	$35.54	$38.59	$31.24		22.33	$655.60m	3.16%	0.28	1.58	
scroli	awr	%	awr			0												
simple-stock-quotes	awr	-0.42%	last trade: 35.39		change: -0.150								p/e ratio: 20.72					
smartmoney	awr	(-0.42%)	35.39	$35.25	-0.15	87,251	$35.48	$34.87	$35.54	$38.59	$31.24			663,200	3.15%	$0.28		
stocknod	awr	-0.4221%	35.39 usd	35.25	-0.1500	87,251	35.48	34.87	35.54	38.59	31.24	18,661,973						
stockpickr	awr	-0.42%	$35.39 -0.15 | -0.42%	35.41	-0.15	87.25k	35.48	34.87	35.54	38.59	31.24							
stocksmart	awr	.0 %	$34.185	34.94	0	6,986	34.64	34.17										
stocktwits	awr	-0.37%	35.41		-0.13													
streetinsider-com	awr	0.42%	35.39	$35.25	-0.15	87,251	$35.48	$34.87	$35.54	$38.59	$31.24		22.26				$1.59	
thecramerreport	awr		35.39	35.25	-0.15	87251	35.48	34.87										
thestree	awr	-0.42%	$35.39	35.41	-0.15	87251	35.48	34.87	35.54	-38.59	31.24	1.8661973e7		6.55595111e8				
tickerspy	awr	-0.42%	$35.39	35.25	-0.15	87,251	35.48	34.87	35.54	38.59	31.24		22.4	663.2m	3.15%	$0.28		
tmx-quotemedia	awr	-0.42%	35.390	35.250	-0.150	87,251	35.480	34.870	35.540	38.590	31.240	18,661,973	20.70	660,447,224	3.165	0.280 usd	1.72	
updown	awr	-0.42%	$35.39	$35.25	-$0.15	86,074	$35.48	$34.87	$35.54	$38.59	$31.24	18.66b	20.48	$663m			1.74	
wallstreetsurvivor	awr	-0.42%	35.39	35.25	-0.15	86,664	35.48	34.87		38.59	31.24		20.70	$663m	3.20%	1.04 -	1.77	
yahoo-finance	awr	0.42%	35.39	35.25	0.15	87,251	35.48	34.87	35.54	38.59	31.24		20.64	660.41m	3.20%	1.12	1.72	
ycharts-com	awr	-0.20%	35.41		-0.07					38.59	31.24		20.59	660.40m	3.31%		1.72	
zacks	awr	(-0.42%)	35.39		-0.15	vol.  87,251	35.48	34.87		38.59	31.24		19.32	663.25 m	3.15	1.12	1.84	
advfn	pacr	0.20	5.08	4.97	0.01	308927	5.1	4.92										
barchart	pacr	+0.20%	5.08	4.97	+0.01	312,917	5.10	4.92	5.07	8.76	4.42		28.56	$177.34 m			+0.10	
barrons	pacr	0.20%	5.08	4.97	+0.01	303,577	5.10	4.92				34.95 million		$179.84 million	pacr has not issued dividends in more than 1 year.	$0.15		
bloomberg	pacr	0.197%	5.080	4.970	0.010	308,927	5.100	4.920		8.76	4.42	34.989mil		177.742mil			-0.020	
boston-com	pacr	+0.1972%	5.080 usd	4.970	+0.0100	308,927	5.100	4.920	5.070	8.760	4.420	34,988,611						
bostonmerchant	pacr	+0.1972%	5.080 usd	4.970	+0.0100	308,927	5.100	4.920	5.070	8.760	4.420	34,988,611						
business-insider	pacr	+0.1972%	5.080 usd	4.970	+0.0100	308,927	5.100	4.920	5.070	8.760	4.420	34,988,611						
chron	pacr	+0.1972%	5.080 usd	4.970	+0.0100	308,927	5.100	4.920	5.070	8.760	4.420	34,988,611						
cio-com	pacr	+0.20%	5.080 usd	4.970	+0.0100	308,927	5.100	4.920	5.070	8.760	4.420	34,988,611	50.80	178m				
cnn-money	pacr	+0.39%today&rsquo;s change	5.09data as of 3:59pm et	4.97	+0.02	298,487	5.10	4.92	5.07				50.9	$178.1m				
easystockalterts	pacr	0.20%	5.08	4.97	+0.01	306527	5.10	4.92	5.07	8.76	4.42		50.80				0.10	
eresearch-fidelity-com	pacr	0.20%	5.0800	4.9700	0.0100	308,927	5.1000	4.9200	5.0700	8.7600	4.4199	34,989,000	50.70	$177.39m				
finance-abc7-com	pacr	+0.1972%	5.080 usd	4.970	+0.0100	308,927	5.100	4.920	5.070	8.760	4.420	34,988,611						
finance-abc7chicago-com	pacr	+0.1972%	5.080 usd	4.970	+0.0100	308,927	5.100	4.920	5.070	8.760	4.420	34,988,611						
financial-content	pacr	+0.1972%	5.080 usd	4.970	+0.0100	308,927	5.100	4.920	5.070	8.760	4.420	34,988,611						
finapps-forbes-com	pacr	0.2%	$5.08	4.97	0.01	308,927	5.10	4.92	5.07	8.76	4.41	35 mil	50.8	178 mil	0.0	0.00	0.10	
finviz	pacr	0.20%	5.08			306,527			5.07	-42.01%	14.93%	34.99m	50.70	177.40m			0.10	
fool	pacr	+0.20%	$5.08	$4.97	0.01	308,927	$5.10	$4.92	$5.07	$8.76	$4.42		49.30	$177.74m	13.90%	0.60		
foxbusiness	pacr		$5.08		+0.01	308,927			$5.07									
google-finance	pacr	(0.20%)	5.08	4.97	+0.01	308,927.00	5.10	4.92		8.76	4.42	34.99m	52.26	177.74m			0.10	
howthemarketworks	pacr	0.197%	5.08	4.97	0.01	303,577	5.1	4.92	5.07									
hpcwire	pacr	+0.1972%	5.080 usd	4.970	+0.0100	308,927	5.100	4.920	5.070	8.760	4.420	34,988,611						
insidestocks	pacr	+0.20%	5.08	4.97	+0.01	308927	5.10	4.92					price earnings ratio: 19.54					
investopedia	pacr	+0.20 %	$5.08	4.97	+0.01				5.07									
investorguide	pacr	+0.20%	5.08	4.97	+0.01		5.10	4.92		8.78	4.42		50.70	177.7m			0.10	
marketintellisearch	pacr	0.2 %	$5.08	$4.97	0.01	302.70k	$5.10	$4.92	$5.07			34.99m	50.70	0.18b	0.0 %		0.10	
marketwatch	pacr	+0.20%	$5.08	open: 4.97	+0.01	2,950	$5.10	$4.92	$5.07	$8.76	$4.42		52.37	$179.84m			0.10	
minyanville	pacr	+0.1972%	5.080 usd	4.970	+0.0100	308,927	5.100	4.920	5.070	8.760	4.420	34,988,611						
msn-money	pacr	+0.20%	5.08	4.97	+0.01	308,927	5.10	4.92	5.07	8.76	4.42	34.99 mil	50.80	177.39 mil			0.10	
nasdaq-com	pacr	0.2%	$ 5.08	$ 4.97	0.01	308,927	$ 5.10	$ 4.92	$ 5.07	$ 8.76	$ 4.4199	34,989,000	50.8	$ 177,744,120	11.83 %	$0.600000	$ 0.10	
optimum	pacr	+0.20%	5.08 ( 4:00 pm edt)	4.97	+0.01	303,577	5.10	4.92	5.07	8.76	4.42	34.99m	50.8	177.7m	11.81	0.60	0.10	
paidcontent	pacr	+0.1972%	5.080 usd	4.970	+0.0100	308,927	5.100	4.920	5.070	8.760	4.420	34,988,611						
pc-quote	pacr	0.20%	5.08	4.97	0.01	308,927	5.1	4.92	5.07	8.76	4.42	34,920,118	50.7	177,394,000		0.15		
personal-wealth-biz	pacr	+0.20%	5.08	4.97		308,927	5.10	4.92	5.07	8.78	4.42		50.70			0.00	0.10	
predictwallstreet	pacr	+0.20%	5.00		+0.01	308,927												
raymond-james	pacr	0.20	5.08	4.97	0.01	308,927	5.10	4.92	5.08	8.76	4.42		50.80				0.10	
renewable-energy-world	pacr	+0.1972%	5.080 usd	4.970	+0.0100	308,927	5.100	4.920	5.070	8.760	4.420	34,988,611						
screamingmedia	pacr	+0.20%	$	open: 4.97	+0.01	2,950	$5.10	$4.92	$5.07	$8.76	$4.42		52.37	$179.84m			0.10	
scroli	pacr	%	pacr			0												
simple-stock-quotes	pacr	+0.20%	last trade: 5.08		change: 0.010								p/e ratio: 50.7					
smartmoney	pacr	(0.20%)	5.08	$4.97	0.01	308,927	$5.10	$4.92	$5.07	$8.76	$4.42			177,400	0.00%	$0.15		
stocknod	pacr	+0.1972%	5.080 usd	4.970	+0.0100	308,927	5.100	4.920	5.070	8.760	4.420	34,988,611						
stockpickr	pacr	0.20%	$5.08 0.01 | 0.20%	4.97	0.01	308.93k	5.10	4.92	5.07	8.76	4.42							
stocksmart	pacr	.0 %	$5.05	6.85	0	38,276	5.21	5.04										
stocktwits	pacr	0.30%	5.08		+0.01													
streetinsider-com	pacr	0.20%	5.08	$4.97	+0.01	308,927	$5.10	$4.92	$5.07	$8.76	$4.42		50.80				$0.10	
thecramerreport	pacr		5.10	4.97	+0.03	269671	5.10	4.92										
thestree	pacr	0.2%	$5.08	4.97	0.01	308927	5.1	4.92	5.07	-8.76	4.42	3.4988611e7		1.79841461e8				
tickerspy	pacr	0.20%	$5.08	4.97	+0.01	308,927	5.10	4.92	5.07	8.76	4.42		50.7	177.3m	0.00%	$0.15		
tmx-quotemedia	pacr	0.20%	5.080	4.970	0.010	308,927	5.100	4.920	5.070	8.760	4.420	34,988,611	50.70	177,742,144			0.10	
updown	pacr	0.20%	$5.08	$4.97	$0.01	303,577	$5.10	$4.92	$5.07	$8.76	$4.42	34.98b	52.13	$177m			0.10	
wallstreetsurvivor	pacr	0.20%	5.08	4.97	0.01	303,577	5.10	4.92		8.72	4.42		50.70	$177m			0.03	
yahoo-finance	pacr	0.20%	5.08	4.97	0.01	308,927	5.10	4.92	5.07	8.76	4.42		50.80	177.74m			0.10	
ycharts-com	pacr	+0.10%	5.08		+0.01					8.76	4.42		50.85	177.52m	0.00%		0.10	
zacks	pacr	(0.20%)	5.08		0.01	vol.  308,927	5.10	4.92		8.76	4.42		28.17	177.39 m	0.00	0.00	.18	
advfn	pnra	-0.02	131.94	130.52	-0.02	327353	132.05	130.12										
barchart	pnra	-0.02%	131.94	130.52	-0.02	327,353	132.05	130.12	131.96	132.24	72.83		33.39	$4.15 b			+3.90	
barrons	pnra	0.02%	131.94	130.52	-0.02	327,353	132.05	130.12				30.92 million		$3.96 billion	pnra has not issued dividends in more than 1 year.			
bloomberg	pnra	-0.015%	131.940	130.520	-0.020	327,353	132.050	130.120		132.24	72.83	29.024mil	33.918	4,011.874mil			3.890	
boston-com	pnra	-0.0152%	131.94 usd	130.52	-0.0200	327,353	132.05	130.12	131.96	132.24	72.64	29,024,054						
bostonmerchant	pnra	-0.0152%	131.94 usd	130.52	-0.0200	327,353	132.05	130.12	131.96	132.24	72.64	29,024,054						
business-insider	pnra	-0.0152%	131.94 usd	130.52	-0.0200	327,353	132.05	130.12	131.96	132.24	72.64	29,024,054						
chron	pnra	-0.0152%	131.94 usd	130.52	-0.0200	327,353	132.05	130.12	131.96	132.24	72.64	29,024,054						
cio-com	pnra	-0.02%	131.94 usd	130.52	-0.0200	327,353	132.05	130.12	131.96	132.24	72.64	29,024,054	33.92	4b				
cnn-money	pnra	-0.02%today&rsquo;s change	131.94data as of 4:00pm et	130.52	-0.02	325,397	132.05	130.36	131.96				33.9	$3.8b				
easystockalterts	pnra	-0.02%	131.94	130.52	-0.02	327253	132.05	130.12	131.96	132.24	72.64		33.92				3.89	
eresearch-fidelity-com	pnra	-0.02%	131.9400	130.5200	-0.0200	327,353	132.0500	130.1200	131.9600	132.2400	72.8300	30,413,000	33.84	$4.01b				
finance-abc7-com	pnra	-0.0152%	131.94 usd	130.52	-0.0200	327,353	132.05	130.12	131.96	132.24	72.64	29,024,054						
finance-abc7chicago-com	pnra	-0.0152%	131.94 usd	130.52	-0.0200	327,353	132.05	130.12	131.96	132.24	72.64	29,024,054						
financial-content	pnra	-0.0152%	131.94 usd	130.52	-0.0200	327,353	132.05	130.12	131.96	132.24	72.64	29,024,054						
finapps-forbes-com	pnra	-0.0%	$131.94	130.52	-0.02	327,353	132.05	130.12	131.96	132.24	72.83	29 mil	33.8	4 bil	0.0	0.00	3.90	
finviz	pnra	-0.02%	131.94			327,353			131.96	-0.23%	81.16%	30.41m	34.28	4.01b			3.85	
fool	pnra	-0.02%	$131.94	$130.52	-0.02	326,967	$132.05	$130.12	$131.96	$132.24	$72.83		33.90	$4.01b				
foxbusiness	pnra		$131.94		-0.02	327,653			$131.96									
google-finance	pnra	(-0.02%)	131.94	130.52	-0.02	327,353.00	132.05	130.12		132.24	72.83	30.41m	34.29	4.01b			3.85	
howthemarketworks	pnra	-0.015%	131.94	130.52	-0.02	326,597	132.05	130.12	131.96									
hpcwire	pnra	-0.0152%	131.94 usd	130.52	-0.0200	327,353	132.05	130.12	131.96	132.24	72.64	29,024,054						
insidestocks	pnra	-0.02%	131.94	130.52	-0.02	327353	132.05	130.12					price earnings ratio: 33.83					
investopedia	pnra	-0.02 %	$131.94	130.52	-0.02				131.96									
investorguide	pnra	-0.02%	131.94	130.12	-0.02		132.05	130.12		132.24	72.83		33.92	3.938b			3.89	
marketintellisearch	pnra	-0.02 %	$131.94	$130.12	-0.02	316.90k	$132.05	$130.12	$131.96			30.41m	34.28	4.01b	0.0 %		3.85	
marketwatch	pnra	-0.02%	$131.84	open: 130.52	-0.02	15,648	$132.05	$130.12	$131.96	$132.24	$72.83		33.50	$3.96b			3.94	
minyanville	pnra	-0.0152%	131.94 usd	130.52	-0.0200	327,353	132.05	130.12	131.96	132.24	72.64	29,024,054						
msn-money	pnra	-0.02%	131.94	130.52	-0.02	327,353	132.05	130.12	131.96	132.24	72.83	30.41 mil	33.92	4.01 bil			3.85	
nasdaq-com	pnra	0.02%	$ 131.94	$ 130.52	0.02	327,253	$ 132.05	$ 130.12	$ 131.96	$ 132.24	$ 72.83	29,024,000	33.83	$ 3,829,426,560			$ 3.90	
optimum	pnra	-0.02%	131.94 ( 4:00 pm edt)	130.52	-0.02	326,867	132.05	130.12	131.96	132.24	72.64	29.02m	33.9	3.8b			3.89	
paidcontent	pnra	-0.0152%	131.94 usd	130.52	-0.0200	327,353	132.05	130.12	131.96	132.24	72.64	29,024,054						
pc-quote	pnra	-0.02%	131.94	130.52	-0.02	327,653	132.05	130.12	131.96	132.24	72.83	29,028,399	33.92288	3,830,007,000				
personal-wealth-biz	pnra	-0.02%	131.94	130.12	-0.02	327,653	132.05	130.12	131.96	132.24	72.83		33.92			0.00	3.89	
predictwallstreet	pnra	-0.02%	131.94		-0.02	327,353												
raymond-james	pnra	-0.02	131.94	130.52	-0.02	327,353	132.05	130.12	131.94	132.24	72.83		33.57				3.93	
renewable-energy-world	pnra	-0.0152%	131.94 usd	130.52	-0.0200	327,353	132.05	130.12	131.96	132.24	72.64	29,024,054						
screamingmedia	pnra	-0.02%	$	open: 130.52	-0.02	15,648	$132.05	$130.12	$131.96	$132.24	$72.83		33.50	$3.96b			3.94	
scroli	pnra	%	pnra			0												
simple-stock-quotes	pnra	-0.02%	last trade: 131.94		change: -0.020								p/e ratio: 33.92					
smartmoney	pnra	(-0.02%)	131.94	$130.52	-0.02	327,353	$132.05	$130.12	$131.96	$132.24	$72.83			3,830,000	0.00%	$0.00		
stocknod	pnra	-0.0152%	131.94 usd	130.52	-0.0200	327,353	132.05	130.12	131.96	132.24	72.64	29,024,054						
stockpickr	pnra	-0.02%	$131.94 -0.02 | -0.02%	130.52	-0.02	327.35k	132.05	130.12	131.96	132.24	72.83							
stocksmart	pnra	.0 %	$121.24	101.76	0	71,921	124.63	121.2										
stocktwits	pnra	0.03%	132.00		+0.04													
streetinsider-com	pnra	0.02%	131.94	$130.52	-0.02	327,353	$132.05	$130.12	$131.96	$132.24	$72.64		33.92				$3.89	
thecramerreport	pnra		131.96		0.00	0												
thestree	pnra	-0.02%	$131.94	130.52	-0.02	327353	132.05	130.12	131.96	-132.24	72.83	3.0413141e7		3.779222071e9				
tickerspy	pnra	-0.02%	$131.94	130.52	-0.02	327,353	132.05	130.12	131.96	132.24	72.83		33.9	4.0b	0.00%	$0.00		
tmx-quotemedia	pnra	-0.02%	131.940	130.520	-0.020	327,653	132.050	130.120	131.960	132.240	72.830	30,413,141	33.90	4,012,709,824			3.89	
updown	pnra	-0.02%	$131.94	$130.52	-$0.02	311,735	$132.05	$130.12	$131.96	$132.24	$72.83	30.41b	33.64	$4.01b			3.92	
wallstreetsurvivor	pnra	-0.02%	131.94	130.52	-0.02	326,597	132.05	130.12		132.24	72.83		33.90	$4b			3.62	
yahoo-finance	pnra	0.02%	131.94	130.12	0.02	327,353	132.05	130.12	131.96	132.24	72.83		33.92	3.94b			3.89	
ycharts-com	pnra	+0.03%	132.00		+0.04					132.24	72.64		33.93	4.15b	0.00%		3.89	
zacks	pnra	(-0.02%)	131.94		-0.02	vol.  327,353	132.05	130.12		132.24	72.64		33.84	4.01 b	0.00	0.00	3.9	
advfn	fmc	-0.69	88.71	88.09	-0.62	422029	89.0	87.66										
barchart	fmc	-0.69%	88.71	88.09	-0.62	312,659	89.00	87.66	89.33	89.82	56.95		17.75	$6.35 b	0.68%	$0.60	+2.59	
barrons	fmc	0.69%	88.71	88.09	-0.62	421,658	89.00	87.66				73.08 million		$6.34 billion	0.68%	$0.15		
bloomberg	fmc	-0.694%	88.710	88.090	-0.620	422,029	89.000	87.660		89.82	57.35	71.740mil	17.921	6,364.089mil	0.620	0.150 regular cash	4.950	
boston-com	fmc	-0.6941%	88.71 usd	88.09	-0.6200	422,029	89.00	87.66	89.33	89.82	55.64	71,740,377						
bostonmerchant	fmc	-0.6941%	88.71 usd	88.09	-0.6200	422,029	89.00	87.66	89.33	89.82	55.64	71,740,377						
business-insider	fmc	-0.6941%	88.71 usd	88.09	-0.6200	422,029	89.00	87.66	89.33	89.82	55.64	71,740,377						
chron	fmc	-0.6941%	88.71 usd	88.09	-0.6200	422,029	89.00	87.66	89.33	89.82	55.64	71,740,377						
cio-com	fmc	-0.69%	88.71 usd	88.09	-0.6200	422,029	89.00	87.66	89.33	89.82	55.64	71,740,377	28.62	6b	0.7	0.6		
cnn-money	fmc	-0.69%today&rsquo;s change	88.71data as of 4:01pm et	88.09	-0.62	419,958	89.00	87.66	89.33				28.6	$6.4b	0.68%			
easystockalterts	fmc	-0.70%	88.71	88.09	-0.62	422029	89.00	87.66	89.33	89.82	56.09		28.62				3.10	
eresearch-fidelity-com	fmc	-0.69%	88.7100	88.0900	-0.6200	422,029	89.0000	87.6600	89.3300	89.8200	57.3500	71,740,000	29.00	$6.41b	0.67%	$0.150000		
finance-abc7-com	fmc	-0.6941%	88.71 usd	88.09	-0.6200	422,029	89.00	87.66	89.33	89.82	55.64	71,740,377						
finance-abc7chicago-com	fmc	-0.6941%	88.71 usd	88.09	-0.6200	422,029	89.00	87.66	89.33	89.82	55.64	71,740,377						
financial-content	fmc	-0.6941%	88.71 usd	88.09	-0.6200	422,029	89.00	87.66	89.33	89.82	55.64	71,740,377						
finapps-forbes-com	fmc	-0.7%	$88.71	88.09	-0.62	422,029	89.00	87.66	89.33	89.82	57.35	72 mil	34.2	6 bil	0.7	0.60	2.59	
finviz	fmc	-0.69%	88.71			422,029			89.33	-1.24%	55.79%	71.74m	29.10	6.41b		0.60	3.07	
fool	fmc	-0.69%	$88.71	$88.09	-0.62	422,029	$89.00	$87.66	$89.33	$89.82	$57.35		33.70	$6.36b	0.90%	0.60		
foxbusiness	fmc		$88.71		-0.62	422,029			$89.33									
google-finance	fmc	(-0.69%)	88.71	88.09	-0.62	422,029.00	89.00	87.66		89.82	57.35	71.59m	28.92	6.35b	0.68	0.15	3.07	
howthemarketworks	fmc	-0.694%	88.71	88.09	-0.62	421,658	89	87.66	89.33									
hpcwire	fmc	-0.6941%	88.71 usd	88.09	-0.6200	422,029	89.00	87.66	89.33	89.82	55.64	71,740,377						
insidestocks	fmc	-0.69%	88.71	88.09	-0.62	307975	89.00	87.66					price earnings ratio: 17.81					
investopedia	fmc	-0.69 %	$88.71	88.09	-0.62				89.33									
investorguide	fmc	-0.69%	88.71	88.05	-0.62		89.00	87.66		89.82	57.35		34.53	6.364b			2.587	
marketintellisearch	fmc	-0.69 %	$88.71	$88.05	-0.62	435.10k	$89.00	$87.66	$89.33			71.74m	29.10	6.41b	0.67 %		3.07	
marketwatch	fmc	-0.69%	$88.71	open: 88.09	-0.62	771	$89.00	$87.66	$89.33	$89.82	$57.35		28.43	$6.34b	0.68%	0.15	3.12	
minyanville	fmc	-0.6941%	88.71 usd	88.09	-0.6200	422,029	89.00	87.66	89.33	89.82	55.64	71,740,377						
msn-money	fmc	-0.69%	88.71	88.09	-0.62	422,029	89.00	87.66	89.33	89.82	57.35	71.74 mil	28.71	6.41 bil	0.67%	0.60	2.57	
nasdaq-com	fmc	0.69%	$ 88.71		0.62	422,029	$ 89	$ 87.66	$ 89.33	$ 89.82	$ 57.35	71,740,000	34.25	$ 6,364,055,400	0.67 %	$0.600000	$ 2.59	
optimum	fmc	-0.69%	88.71 ( 4:15 pm edt)	88.09	-0.62	422,029	89.00	87.66	89.33	89.82	56.09	71.74m	28.6	6.4b	0.68	0.60	3.10	
paidcontent	fmc	-0.6941%	88.71 usd	88.09	-0.6200	422,029	89.00	87.66	89.33	89.82	55.64	71,740,377						
pc-quote	fmc	-0.69%	88.71	88.09	-0.62	422,029	89.0	87.66	89.33	89.82	57.35	72,241,393	28.90939	6,408,534,000		0.15		
personal-wealth-biz	fmc	-0.69%	88.71	88.05	-0.62	422,029	89.00	87.66	89.33	89.82	57.35		34.53		0.62	0.55	2.587	
predictwallstreet	fmc	-0.69%	88.71		-0.62	422,029												
raymond-james	fmc	-0.69	88.71	88.09	-0.62	422,029	89.00	87.66	88.71	89.82	57.35		28.62				3.10	
renewable-energy-world	fmc	-0.6941%	88.71 usd	88.09	-0.6200	422,029	89.00	87.66	89.33	89.82	55.64	71,740,377						
screamingmedia	fmc	-0.69%	$	open: 88.09	-0.62	771	$89.00	$87.66	$89.33	$89.82	$57.35		28.43	$6.34b	0.68%	0.15	3.12	
scroli	fmc	-0.69%	fmc 88.71	88.09	-0.62	364,003	89.00	87.66	89.33	89.82	57.35		28.92				3.07	
simple-stock-quotes	fmc	-0.69%	last trade: 88.71		change: -0.620								p/e ratio: 34.53					
smartmoney	fmc	(-0.69%)	88.71	$88.09	-0.62	422,029	$89.00	$87.66	$89.33	$89.82	$57.35			6,408,600	0.67%	$0.15		
stocknod	fmc	-0.6941%	88.71 usd	88.09	-0.6200	422,029	89.00	87.66	89.33	89.82	55.64	71,740,377						
stockpickr	fmc	-0.69%	$88.71 -0.62 | -0.69%	88.09	-0.62	422.03k	89.00	87.66	89.33	89.82	57.35							
stocksmart	fmc	.0 %	$81.53	79.94	0	50,801	84.08	81.44										
stocktwits	fmc	-0.69%	88.71		-0.62													
streetinsider-com	fmc	0.69%	88.71	$88.09	-0.62	422,029	$89.00	$87.66	$89.33	$89.82	$56.09		28.62				$3.10	
thecramerreport	fmc		88.71	88.05	-0.62	422029	89.00	87.66										
thestree	fmc	-0.69%	$88.71	88.09	-0.62	422029	89.0	87.66	89.33	-89.82	57.35	7.1740377e7		6.339697115e9				
tickerspy	fmc	-0.69%	$88.71	88.09	-0.62	422,029	89.00	87.66	89.33	89.82	57.35		28.9	6.4b	0.67%	$0.15		
tmx-quotemedia	fmc	-0.69%	88.710	88.090	-0.620	422,029	89.000	87.660	89.330	89.820	57.350	71,740,377	34.20	6,364,088,844	0.672	0.150 usd	2.61	
updown	fmc	-0.69%	$88.71	$88.09	-$0.62	419,958	$89.00	$87.66	$89.33	$89.82	$57.35	71.74b	34.01	$6.40b			2.63	
wallstreetsurvivor	fmc	-0.69%	88.71	88.09	-0.62	421,658	89.00	87.66		89.82	59.25		34.20	$6b	0.70%	0.50 -	2.36	
yahoo-finance	fmc	0.69%	88.71	88.05	0.62	422,029	89.00	87.66	89.33	89.82	57.35		34.29	6.36b	0.70%	0.60	2.59	
ycharts-com	fmc	-0.67%	88.71		-0.60					89.82	56.09		34.12	6.35b	0.81%		2.60	
zacks	fmc	(-0.69%)	88.71		-0.62	vol.  422,029	89.00	87.66		89.82	56.09		17.94	6.41 b	0.67	0.60	4.98	
advfn	fmd	-3.83	1.76	1.81	-0.07	257444	1.845	1.76										
barchart	fmd	-3.83%	1.76	1.81	-0.07	257,444	1.85	1.76	1.83	2.90	1.31		0.00	$177.46 m			-0.61	
barrons	fmd	3.83%	1.76	1.81	-0.07	255,711	1.845	1.76				99.54 million		$182.36 million	fmd has not issued dividends in more than 1 year.	$0.12		
bloomberg	fmd	-3.825%	1.760	1.810	-0.070	257,444	1.845	1.760		2.90	1.31	101.178mil		178.073mil			-0.940	
boston-com	fmd	-3.825%	1.760 usd	1.810	-0.0700	257,444	1.845	1.760	1.830	2.900	1.310	101,177,635						
bostonmerchant	fmd	-3.825%	1.760 usd	1.810	-0.0700	257,444	1.845	1.760	1.830	2.900	1.310	101,177,635						
business-insider	fmd	-3.825%	1.760 usd	1.810	-0.0700	257,444	1.845	1.760	1.830	2.900	1.310	101,177,635						
chron	fmd	-3.825%	1.760 usd	1.810	-0.0700	257,444	1.845	1.760	1.830	2.900	1.310	101,177,635						
cio-com	fmd	-3.83%	1.760 usd	1.810	-0.0700	257,444	1.845	1.760	1.830	2.900	1.310	101,177,635		178m				
cnn-money	fmd	-3.83%	1.76	1.81	-0.07	257,444	1.85	1.76	1.83				nm	$178.1m				
easystockalterts	fmd	-3.87%	1.76	1.81	-0.07	257444	1.85	1.76	1.83	2.90	1.31						-0.61	
eresearch-fidelity-com	fmd	-3.83%	1.7600	1.8100	-0.0700	257,444	1.8450	1.7600	1.8300	2.9000	1.3100	101,178,000	nm	$185.16m				
finance-abc7-com	fmd	-3.825%	1.760 usd	1.810	-0.0700	257,444	1.845	1.760	1.830	2.900	1.310	101,177,635						
finance-abc7chicago-com	fmd	-3.825%	1.760 usd	1.810	-0.0700	257,444	1.845	1.760	1.830	2.900	1.310	101,177,635						
financial-content	fmd	-3.825%	1.760 usd	1.810	-0.0700	257,444	1.845	1.760	1.830	2.900	1.310	101,177,635						
finapps-forbes-com	fmd	-3.8%	$1.76	1.81	-0.07	257,444	1.85	1.76	1.83	2.90	1.31	101 mil		178 mil	0.0	0.00	-0.61	
finviz	fmd	-3.83%	1.76			257,444			1.83	-39.31%	34.35%	101.18m		178.08m			-1.47	
fool	fmd	-3.83%	$1.76	$1.81	-0.07	257,444	$1.85	$1.76	$1.83	$2.90	$1.31		0.00	$178.07m	40.30%	0.48		
foxbusiness	fmd		$1.76		-0.07	257,624			$1.83									
google-finance	fmd	(-3.83%)	1.76	1.81	-0.07	257,444.00	1.85	1.76		2.90	1.31	101.18m		178.07m			-1.47	
howthemarketworks	fmd	-3.825%	1.76	1.81	-0.07	255,711	1.845	1.76	1.83									
hpcwire	fmd	-3.825%	1.760 usd	1.810	-0.0700	257,444	1.845	1.760	1.830	2.900	1.310	101,177,635						
insidestocks	fmd	-3.83%	1.76	1.81	-0.07	255711	1.85	1.76										
investopedia	fmd	-3.83 %	$1.76	1.81	-0.07				1.83									
investorguide	fmd	-3.83%	1.76	1.81	-0.07		1.845	1.76		2.90	1.70			178.1m			-1.07	
marketintellisearch	fmd	-3.83 %	$1.76	$1.81	-0.07	232.20k	$1.84	$1.76	$1.83			101.18m	0.00	0.19b	0.0 %		-1.47	
marketwatch	fmd	-3.83%	$1.76	open: 1.81	-0.07	1,733	$1.85	$1.76	$1.83	$2.90	$1.31			$182.36m				
minyanville	fmd	-3.825%	1.760 usd	1.810	-0.0700	257,444	1.845	1.760	1.830	2.900	1.310	101,177,635						
msn-money	fmd	-3.83%	1.76	1.81	-0.07	257,444	1.85	1.76	1.83	2.90	1.31	101.18 mil	-1.66	185.16 mil			-1.47	
nasdaq-com	fmd	3.83%	$ 1.76		0.07	257,444	$ 1.845	$ 1.76	$ 1.83	$ 2.90	$ 1.31	101,178,000		$ 178,073,280	26.23 %	$0.480000	$ -0.61	
optimum	fmd	-3.83%	1.76 ( 4:15 pm edt)	1.81	-0.07	257,444	1.84	1.76	1.83	2.90	1.31	101.18m		178.1m			-0.61	
paidcontent	fmd	-3.825%	1.760 usd	1.810	-0.0700	257,444	1.845	1.760	1.830	2.900	1.310	101,177,635						
pc-quote	fmd	-3.83%	1.76	1.81	-0.07	257,444	1.845	1.76	1.83	2.90	1.31	105,202,102	-1.72642	185,156,000		0.12		
personal-wealth-biz	fmd	-3.83%	1.76	1.81	-0.07	257,624	1.845	1.76	1.83	2.90	1.70					0.00	-1.07	
predictwallstreet	fmd	-3.83%	1.76		-0.07	257,444												
raymond-james	fmd	-3.83	1.76	1.81	-0.07	257,444	1.85	1.76	1.76	2.90	1.31						-1.32	
renewable-energy-world	fmd	-3.825%	1.760 usd	1.810	-0.0700	257,444	1.845	1.760	1.830	2.900	1.310	101,177,635						
screamingmedia	fmd	-3.83%	$	open: 1.81	-0.07	1,733	$1.85	$1.76	$1.83	$2.90	$1.31			$182.36m				
scroli	fmd	%	fmd			0												
simple-stock-quotes	fmd	-3.83%	last trade: 1.76		change: -0.070													
smartmoney	fmd	(-3.83%)	1.76	$1.81	-0.07	257,444	$1.84	$1.76	$1.83	$2.90	$1.31			185,200	0.00%	$0.12		
stocknod	fmd	-3.825%	1.760 usd	1.810	-0.0700	257,444	1.845	1.760	1.830	2.900	1.310	101,177,635						
stockpickr	fmd	-3.83%	$1.76 -0.07 | -3.83%	1.81	-0.07	257.44k	1.84	1.76	1.83	2.90	1.31							
stocksmart	fmd	.0 %	$1.77	2.17	0	8,600	1.78	1.745										
stocktwits	fmd	-2.73%	1.78		-0.05													
streetinsider-com	fmd	3.83%	1.76	$1.81	-0.07	257,444	$1.85	$1.76	$1.83	$2.90	$1.31						$-0.61	
thecramerreport	fmd		1.76	1.81	-0.07	257444	1.845	1.76										
thestree	fmd	-3.83%	$1.76	1.81	-0.07	257444	1.84	1.76	1.83	-2.9	1.31	1.01177635e8		1.82119743e8				
tickerspy	fmd	-3.83%	$1.76	1.81	-0.07	255,711	1.84	1.76	1.83	2.90	1.31		-1.7	184.5m	0.00%	$0.12		
tmx-quotemedia	fmd	-3.83%	1.760	1.810	-0.070	257,624	1.845	1.760	1.830	2.900	1.310	101,177,635		178,072,638			-0.61	
updown	fmd	-3.83%	$1.76	$1.81	-$0.07	255,711	$1.85	$1.76	$1.83	$2.90	$1.31	101.17b		$185m			-1.07	
wallstreetsurvivor	fmd	-3.83%	1.76	1.81	-0.07	255,711	1.85	1.76		2.85	1.31			$185m			-1.46	
yahoo-finance	fmd	3.83%	1.76	1.81	0.07	257,444	1.85	1.76	1.83	2.90	1.31			178.07m			-1.07	
ycharts-com	fmd	-3.26%	1.78		-0.06					2.90	1.31			179.48m	0.00%		-0.49	
zacks	fmd	(-3.83%)	1.76		-0.07	vol.  257,444	1.85	1.76		2.90	1.31			185.16 m	0.00	0.00	-.67	
advfn	pcln	0.88	552.15	538.69	4.81	1084462	552.15	535.26										
barchart	pcln	+0.88%	552.15	538.69	+4.81	1,011,531	552.15	535.26	547.34	561.88	196.70		40.55	$27.14 b			+11.38	
barrons	pcln	0.88%	552.15	538.69	+4.81	1.083m	552.08	535.26				50.99 million		$26.62 billion	pcln has not issued dividends in more than 1 year.			
bloomberg	pcln	0.879%	552.150	538.690	4.810	1,084,462	552.150	535.260		561.88	193.00	49.647mil	48.181	27,412.460mil			11.460	
boston-com	pcln	+0.8788%	552.15 usd	538.69	+4.810	1,083,962	552.15	535.26	547.34	561.88	176.99	49,646,752						
bostonmerchant	pcln	+0.8788%	552.15 usd	538.69	+4.810	1,083,962	552.15	535.26	547.34	561.88	176.99	49,646,752						
business-insider	pcln	+0.8788%	552.15 usd	538.69	+4.810	1,083,962	552.15	535.26	547.34	561.88	176.99	49,646,752						
chron	pcln	+0.8788%	552.15 usd	538.69	+4.810	1,083,962	552.15	535.26	547.34	561.88	176.99	49,646,752						
cio-com	pcln	+0.88%	552.15 usd	538.69	+4.810	1,083,962	552.15	535.26	547.34	561.88	176.99	49,646,752	48.56	27b				
cnn-money	pcln	+0.88%	552.15	538.69	+4.81	1,084,262	552.15	535.26	547.34				48.6	$27.4b				
easystockalterts	pcln	0.89%	552.15	538.69	+4.81	1083762	552.15	535.26	547.34	561.88	181.27		48.56				11.37	
eresearch-fidelity-com	pcln	0.88%	552.1500	538.6900	4.8100	1,084,262	552.1500	535.2600	547.3400	561.8800	193.0000	49,647,000	48.10	$27.17b				
finance-abc7-com	pcln	+0.8788%	552.15 usd	538.69	+4.810	1,083,962	552.15	535.26	547.34	561.88	176.99	49,646,752						
finance-abc7chicago-com	pcln	+0.8788%	552.15 usd	538.69	+4.810	1,083,962	552.15	535.26	547.34	561.88	176.99	49,646,752						
financial-content	pcln	+0.8788%	552.15 usd	538.69	+4.810	1,083,962	552.15	535.26	547.34	561.88	176.99	49,646,752						
finapps-forbes-com	pcln	0.9%	$552.15	538.69	4.81	1,084,462	552.15	535.26	547.34	561.88	193.00	50 mil	48.5	27 bil	0.0	0.00	11.38	
finviz	pcln	0.88%	552.15			1,083,962			547.34	-1.73%	186.09%	49.65m	48.10	27.18b			11.38	
fool	pcln	+0.88%	$552.15	$538.69	4.81	1,084,262	$552.15	$535.26	$547.34	$561.88	$193.00		47.10	$27.41b				
foxbusiness	pcln		$552.15		+4.81	1,085,210			$547.34									
google-finance	pcln	(0.88%)	552.15	538.69	+4.81	1.08m	552.15	535.26		561.88	193.00	49.65m	48.52	27.41b			11.38	
howthemarketworks	pcln	0.879%	552.15	538.69	4.81	1,083,962	552.15	535.26	547.34									
hpcwire	pcln	+0.8788%	552.15 usd	538.69	+4.810	1,083,962	552.15	535.26	547.34	561.88	176.99	49,646,752						
insidestocks	pcln	+0.88%	552.15	538.69	+4.81	998073	552.15	535.26					price earnings ratio: 38.50					
investopedia	pcln	+0.88 %	$552.15	538.69	+4.81				547.34									
investorguide	pcln	+0.88%	552.15	538.07	+4.81		552.15	535.30		561.88	193.00		48.30	27.412b			11.333	
marketintellisearch	pcln	0.85 %	$552.00	$538.07	4.66	1061.60k	$552.15	$535.26	$547.34			49.65m	48.10	27.18b	0.0 %		11.38	
marketwatch	pcln	+0.88%	$550.81	open: 538.69	+4.81	2,649	$552.08	$535.26	$547.34	$561.88	$201.00		48.83	$26.62b			11.31	
minyanville	pcln	+0.8788%	552.15 usd	538.69	+4.810	1,083,762	552.15	535.26	547.34	561.88	176.99	49,646,752						
msn-money	pcln	+0.88%	552.15	538.69	+4.81	1.08 mil	552.15	535.26	547.34	561.88	193.00	49.65 mil	48.69	27.17 bil			11.38	
nasdaq-com	pcln	0.88%	$ 552.15	$ 538.07	4.81	1,084,262	$ 552.15	$ 535.26	$ 547.34	$ 561.88	$ 193	49,647,000	48.52	$ 27,412,591,050			$ 11.38	
optimum	pcln	+0.88%	552.15 ( 4:00 pm edt)	538.69	+4.81	1,081,898	552.15	535.26	547.34	561.88	181.26	49.65m	48.6	27.4b			11.37	
paidcontent	pcln	+0.8788%	552.15 usd	538.69	+4.810	1,083,762	552.15	535.26	547.34	561.88	176.99	49,646,752						
pc-quote	pcln	0.88%	552.15	538.69	4.81	1,085,610	552.15	535.26	547.34	561.88	193.00	49,214,507	48.26631	27,173,790,000				
personal-wealth-biz	pcln	+0.88%	552.15	538.07		1,084,910	552.15	535.30	547.34	561.88	193.00		48.30			0.00	11.333	
predictwallstreet	pcln	+0.12%	548.00		+0.66	920,942												
raymond-james	pcln	0.88	552.15	538.69	4.81	1,084,462	552.15	535.26	552.15	561.88	193.00		46.48				11.88	
renewable-energy-world	pcln	+0.8788%	552.15 usd	538.69	+4.810	1,083,962	552.15	535.26	547.34	561.88	176.99	49,646,752						
screamingmedia	pcln	+0.88%	$	open: 538.69	+4.81	2,649	$552.15	$535.26	$547.34	$561.88	$201.00		48.83	$26.62b			11.31	
scroli	pcln	0.88%	pcln 552.15	538.69	4.81	1,020,674	552.15	535.26	547.34	561.88	193.00		48.52				11.38	
simple-stock-quotes	pcln	+0.88%	last trade: 552.15		change: 4.810								p/e ratio: 48.3					
smartmoney	pcln	(0.88%)	552.15	$538.69	4.81	1,084,462	$552.15	$535.26	$547.34	$561.88	$193.00			27,173,700	0.00%	$0.00		
stocknod	pcln	+0.8788%	552.15 usd	538.69	+4.810	1,083,962	552.15	535.26	547.34	561.88	176.99	49,646,752						
stockpickr	pcln	0.88%	$552.15 4.81 | 0.88%	538.69	4.81	1.08m	552.15	535.26	547.34	561.88	193.00							
stocksmart	pcln	.0 %	$507.68	403.07	0	119,550	519.39	506.07										
stocktwits	pcln	0.85%	552.00		+4.66													
streetinsider-com	pcln	0.88%	552.15	$538.69	+4.81	1,083,962	$552.15	$535.26	$547.34	$561.88	$181.27		48.56				$11.37	
thecramerreport	pcln		547.34	542.00	+11.21	905647	549.60	540.17										
thestree	pcln	0.88%	$552.15	538.69	4.81	1084262	552.15	535.26	547.34	-561.88	193.0	4.9646752e7		2.661711315e10				
tickerspy	pcln	0.88%	$552.15	538.69	+4.81	1,084,462	552.15	535.26	547.34	561.88	193.00		48.3	27.1b	0.00%	$0.00		
tmx-quotemedia	pcln	0.88%	552.150	538.690	4.810	1,085,210	552.150	535.260	547.340	561.880	193.000	49,646,752	48.10	27,412,454,117			11.37	
updown	pcln	0.88%	$552.15	$538.07	$4.81	1,083,236	$552.15	$535.26	$547.34	$561.88	$193.00	49.64b	46.09	$27.17b			11.88	
wallstreetsurvivor	pcln	0.88%	552.15	538.69	4.81	1,083,762	552.15	535.26		561.88	225.34		48.10	$27b			10.35	
yahoo-finance	pcln	0.88%	552.15	538.07	4.81	1,083,962	552.15	535.30	547.34	561.88	193.00		48.72	27.41b			11.33	
ycharts-com	pcln	+0.79%	552.00		+4.32					561.88	181.26		48.68	27.13b	0.00%		11.34	
zacks	pcln	(0.88%)	552.15		4.81	vol.  1,084,462	552.15	535.26		561.88	181.27		41.4	27.17 b	0.00	0.00	13.22	
advfn	ter	-1.84	14.91	14.94	-0.28	2097737	14.96	14.675										
barchart	ter	-1.84%	14.91	14.94	-0.28	2,097,737	14.96	14.68	15.19	19.19	8.84		6.52	$2.76 b			+1.89	
barrons	ter	1.84%	14.91	14.94	-0.28	2.094m	14.96	14.675				226.81 million		$2.75 billion	ter has not issued dividends in more than 1 year.			
bloomberg	ter	-1.843%	14.910	14.940	-0.280	2,097,737	14.960	14.675		19.19	8.84	185.439mil	8.376	2,764.889mil			1.780	
boston-com	ter	-1.843%	14.91 usd	14.94	-0.2800	2,097,737	14.96	14.68	15.19	19.19	8.840	185,438,574						
bostonmerchant	ter	-1.843%	14.91 usd	14.94	-0.2800	2,097,737	14.96	14.68	15.19	19.19	8.840	185,438,574						
business-insider	ter	-1.843%	14.91 usd	14.94	-0.2800	2,097,737	14.96	14.68	15.19	19.19	8.840	185,438,574						
chron	ter	-1.843%	14.91 usd	14.94	-0.2800	2,097,737	14.96	14.68	15.19	19.19	8.840	185,438,574						
cio-com	ter	-1.84%	14.91 usd	14.94	-0.2800	2,097,737	14.96	14.68	15.19	19.19	8.840	185,438,574	8.376	3b				
cnn-money	ter	-1.84%	14.91	14.94	-0.28	2,095,737	14.96	14.68	15.19				8.4	$2.8b				
easystockalterts	ter	-1.87%	14.91	14.94	-0.28	2097737	14.96	14.68	15.19	19.19	8.84		8.38				1.78	
eresearch-fidelity-com	ter	-1.84%	14.9100	14.9400	-0.2800	2,097,737	14.9600	14.6750	15.1900	19.1900	8.8400	185,439,000	8.58	$2.82b				
finance-abc7-com	ter	-1.843%	14.91 usd	14.94	-0.2800	2,097,737	14.96	14.68	15.19	19.19	8.840	185,438,574						
finance-abc7chicago-com	ter	-1.843%	14.91 usd	14.94	-0.2800	2,097,737	14.96	14.68	15.19	19.19	8.840	185,438,574						
financial-content	ter	-1.843%	14.91 usd	14.94	-0.2800	2,097,737	14.96	14.68	15.19	19.19	8.840	185,438,574						
finapps-forbes-com	ter	-1.8%	$14.91	14.94	-0.28	2,097,737	14.96	14.68	15.19	19.19	8.84	185 mil	7.9	3 bil	0.0	0.00	1.89	
finviz	ter	-1.84%	14.91			2,097,737			15.19	-22.30%	68.67%	185.44m	8.47	2.76b			1.76	
fool	ter	-1.84%	$14.91	$14.94	-0.28	2,011,895	$14.96	$14.68	$15.19	$19.19	$8.84		7.90	$2.76b				
foxbusiness	ter		$14.91		-0.28	2,097,737			$15.19									
google-finance	ter	(-1.84%)	14.91	14.94	-0.28	2.10m	14.96	14.68		19.19	8.84	185.44m	8.46	2.76b			1.76	
howthemarketworks	ter	-1.843%	14.91	14.94	-0.28	2,094,091	14.96	14.675	15.19									
hpcwire	ter	-1.843%	14.91 usd	14.94	-0.2800	2,097,737	14.96	14.68	15.19	19.19	8.840	185,438,574						
insidestocks	ter	-1.84%	14.91	14.94	-0.28	2094091	14.96	14.68					price earnings ratio: 6.57					
investopedia	ter	-1.84 %	$14.91	14.94	-0.28				15.19									
investorguide	ter	-1.84%	14.91	14.94	-0.28		14.96	14.675		19.19	8.84		8.02	2.765b			1.895	
marketintellisearch	ter	-1.84 %	$14.91	$14.94	-0.28	1871.50k	$14.96	$14.68	$15.19			185.44m	8.63	2.82b	0.0 %		1.76	
marketwatch	ter	-1.84%	$14.91	open: 14.94	-0.28	4,138	$14.96	$14.68	$15.19	$19.19	$8.84		8.18	$2.75b			1.82	
minyanville	ter	-1.843%	14.91 usd	14.94	-0.2800	2,097,737	14.96	14.68	15.19	19.19	8.840	185,438,574						
msn-money	ter	-1.84%	14.91	14.94	-0.28	2.1 mil	14.96	14.68	15.19	19.19	8.84	185.44 mil	8.38	2.82 bil			1.89	
nasdaq-com	ter	1.84%	$ 14.91		0.28	2,097,737	$ 14.96	$ 14.675	$ 15.19	$ 19.19	$ 8.84	185,439,000	7.89	$ 2,764,895,490			$ 1.89	
optimum	ter	-1.84%	14.91 ( 4:15 pm edt)	14.94	-0.28	2,097,737	14.96	14.68	15.19	19.19	8.84	185.44m	8.4	2.8b			1.78	
paidcontent	ter	-1.843%	14.91 usd	14.94	-0.2800	2,097,737	14.96	14.68	15.19	19.19	8.840	185,438,574						
pc-quote	ter	-1.84%	14.91	14.94	-0.28	2,097,737	14.96	14.675	15.19	19.19	8.84	188,921,422	8.53371	2,816,818,000				
personal-wealth-biz	ter	-1.84%	14.91	14.94	-0.28	2,097,737	14.96	14.675	15.19	19.19	8.84		8.02			0.00	1.895	
predictwallstreet	ter	-1.84%	14.91		-0.28	2,097,737												
raymond-james	ter	-1.84	14.91	14.94	-0.28	2,097,737	14.96	14.68	14.91	19.19	8.84		6.81				2.19	
renewable-energy-world	ter	-1.843%	14.91 usd	14.94	-0.2800	2,097,737	14.96	14.68	15.19	19.19	8.840	185,438,574						
screamingmedia	ter	-1.84%	$	open: 14.94	-0.28	4,138	$14.96	$14.68	$15.19	$19.19	$8.84		8.18	$2.75b			1.82	
scroli	ter	-1.84%	ter 14.91	14.94	-0.28	1,739,725	14.96	14.68	15.19	19.19	8.84		8.46				1.76	
simple-stock-quotes	ter	-1.84%	last trade: 14.91		change: -0.280								p/e ratio: 8.02					
smartmoney	ter	(-1.84%)	14.91	$14.94	-0.28	2,097,737	$14.96	$14.68	$15.19	$19.19	$8.84			2,816,800	0.00%	$0.00		
stocknod	ter	-1.843%	14.91 usd	14.94	-0.2800	2,097,737	14.96	14.68	15.19	19.19	8.840	185,438,574						
stockpickr	ter	-1.84%	$14.91 -0.28 | -1.84%	14.96	-0.28	2.10m	14.96	14.68	15.19	19.19	8.84							
stocksmart	ter	.0 %	$15.515	14.2	0	224,534	15.95	15.515										
stocktwits	ter	-1.91%	14.90		-0.29													
streetinsider-com	ter	1.84%	14.91	$14.94	-0.28	2,097,737	$14.96	$14.68	$15.19	$19.19	$8.84		8.38				$1.78	
thecramerreport	ter		14.68	14.94	-0.51	606233	14.96	14.68										
thestree	ter	-1.84%	$14.91	14.96	-0.28	2095737	14.96	14.68	15.19	-19.19	8.84	1.85438574e8		2.746345281e9				
tickerspy	ter	-1.84%	$14.91	14.94	-0.28	2,097,737	14.96	14.68	15.19	19.19	8.84		8.5	2.8b	0.00%	$0.00		
tmx-quotemedia	ter	-1.84%	14.910	14.940	-0.280	2,097,737	14.960	14.675	15.190	19.190	8.840	185,438,574	8.00	2,764,889,138			1.90	
updown	ter	-1.84%	$14.91	$14.94	-$0.28	2,012,395	$14.96	$14.68	$15.19	$19.19	$8.84	185.43b	6.51	$2.81b			2.33	
wallstreetsurvivor	ter	-1.84%	14.91	14.94	-0.28	2,094,091	14.96	14.68		19.19	8.84		8.00	$3b			1.73	
yahoo-finance	ter	1.84%	14.91	14.94	0.28	2,097,737	14.96	14.68	15.19	19.19	8.84		7.87	2.76b			1.90	
ycharts-com	ter	-1.91%	14.90		-0.29					19.19	8.84		7.84	2.76b	0.00%		1.90	
zacks	ter	(-1.84%)	14.91		-0.28	vol.  2,097,737	14.96	14.68		19.19	8.84		6.69	2.82 b	0.00	0.00	2.27	
advfn	awi	-1.24	46.89	46.83	-0.59	108078	47.06	46.72										
barchart	awi	-1.24%	46.89	46.83	-0.59	108,078	47.06	46.72	47.48	48.68	23.30		24.56	$2.72 b			+0.75	
barrons	awi	1.24%	46.89	46.83	-0.59	108,078	47.06	46.72				58.20 million		$2.79 billion	awi has not issued dividends in more than 1 year.			
bloomberg	awi	-1.243%	46.890	46.830	-0.590	108,078	47.060	46.720		48.68	23.11	58.308mil	28.767	2,734.060mil	29.303	13.740 special cash	1.630	
boston-com	awi	-1.243%	46.89 usd	46.83	-0.5900	108,078	47.06	46.72	47.48	54.58	28.35	58,307,963						
bostonmerchant	awi	-1.243%	46.89 usd	46.83	-0.5900	108,078	47.06	46.72	47.48	54.58	28.35	58,307,963						
business-insider	awi	-1.243%	46.89 usd	46.83	-0.5900	108,078	47.06	46.72	47.48	54.58	28.35	58,307,963						
chron	awi	-1.243%	46.89 usd	46.83	-0.5900	108,078	47.06	46.72	47.48	54.58	28.35	58,307,963						
cio-com	awi	-1.24%	46.89 usd	46.83	-0.5900	108,078	47.06	46.72	47.48	54.58	28.35	58,307,963	62.52	3b				
cnn-money	awi	-1.24%	46.89	46.83	-0.59	108,078	47.06	46.72	47.48				62.5	$2.7b				
easystockalterts	awi	-1.26%	46.89	46.83	-0.59	108078	47.06	46.72	47.48	54.58	28.54		62.52				0.75	
eresearch-fidelity-com	awi	-1.24%	46.8900	46.8300	-0.5900	108,078	47.0600	46.7200	47.4800	54.5800	31.1100	58,308,000	63.31	$2.77b				
finance-abc7-com	awi	-1.243%	46.89 usd	46.83	-0.5900	108,078	47.06	46.72	47.48	54.58	28.35	58,307,963						
finance-abc7chicago-com	awi	-1.243%	46.89 usd	46.83	-0.5900	108,078	47.06	46.72	47.48	54.58	28.35	58,307,963						
financial-content	awi	-1.243%	46.89 usd	46.83	-0.5900	108,078	47.06	46.72	47.48	54.58	28.35	58,307,963						
finapps-forbes-com	awi	-1.2%	$46.89	46.83	-0.59	108,078	47.06	46.72	47.48	54.58	31.11	58 mil	62.5	3 bil	0.0	0.00	0.75	
finviz	awi	-1.24%	46.89			108,078			47.48	-3.68%	102.83%	58.31m	62.52	2.73b			0.75	
fool	awi	-1.24%	$46.89	$46.83	-0.59	108,078	$47.06	$46.72	$47.48	$54.58	$31.11		62.70	$2.73b				
foxbusiness	awi		$46.89		-0.59	108,078			$47.48									
google-finance	awi	(-1.24%)	46.89	46.83	-0.59	108,078.00	47.06	46.72		54.58	31.11	58.31m	62.54	2.73b	null	null	0.75	
howthemarketworks	awi	-1.243%	46.89	46.83	-0.59	108,078	47.06	46.72	47.48									
hpcwire	awi	-1.243%	46.89 usd	46.83	-0.5900	108,078	47.06	46.72	47.48	54.58	28.35	58,307,963						
insidestocks	awi	-1.24%	46.89	46.83	-0.59	108078	47.06	46.72					price earnings ratio: 24.55					
investopedia	awi	-1.24 %	$46.89	46.83	-0.59				47.48									
investorguide	awi	-1.24%	46.89	46.83	-0.59		47.06	46.72		54.58	31.11		62.97	2.734b			0.754	
marketintellisearch	awi	-1.24 %	$46.89	$46.83	-0.59	105.90k	$47.06	$46.72	$47.48			58.31m	63.31	2.77b	0.0 %		0.75	
marketwatch	awi	-1.24%	$46.89	open: 46.83	-0.59	400	$47.06	$46.72	$47.48	$54.58	$31.36		19.71	$2.79b			2.38	
minyanville	awi	-1.243%	46.89 usd	46.83	-0.5900	108,078	47.06	46.72	47.48	54.58	28.35	58,307,963						
msn-money	awi	-1.24%	46.89	46.83	-0.59	108,078	47.06	46.72	47.48	54.58	31.11	58.31 mil	61.70	2.77 bil			0.75	
nasdaq-com	awi	1.24%	$ 46.89		0.59	108,078	$ 47.06	$ 46.72	$ 47.48	$ 54.58	$ 31.11	58,308,000	62.52	$ 2,734,062,120			$ 0.75	
optimum	awi	-1.24%	46.89 ( 4:15 pm edt)	46.83	-0.59	108,078	47.06	46.72	47.48	54.58	28.54	58.31m	62.5	2.7b			0.75	
paidcontent	awi	-1.243%	46.89 usd	46.83	-0.5900	108,078	47.06	46.72	47.48	54.58	28.35	58,307,963						
pc-quote	awi	-1.24%	46.89	46.83	-0.59	108,078	47.06	46.72	47.48	54.58	31.11	59,041,670	62.47368	2,768,464,000		13.74		
personal-wealth-biz	awi	-1.24%	46.89	46.83	-0.59	108,078	47.06	46.72	47.48	54.58	31.11		62.97		28.94	13.74	0.754	
predictwallstreet	awi	-1.24%	46.89		-0.59	108,078												
raymond-james	awi	-1.24	46.89	46.83	-0.59	108,078	47.06	46.72	46.89	54.58	31.11		61.70				0.76	
renewable-energy-world	awi	-1.243%	46.89 usd	46.83	-0.5900	108,078	47.06	46.72	47.48	54.58	28.35	58,307,963						
screamingmedia	awi	-1.24%	$	open: 46.83	-0.59	400	$47.06	$46.72	$47.48	$54.58	$31.36		19.71	$2.79b			2.38	
scroli	awi	%	awi			0												
simple-stock-quotes	awi	-1.24%	last trade: 46.89		change: -0.590								p/e ratio: 62.97					
smartmoney	awi	(-1.24%)	46.89	$46.83	-0.59	108,078	$47.06	$46.72	$47.48	$54.58	$31.11			2,768,500	0.00%	$13.74		
stocknod	awi	-1.243%	46.89 usd	46.83	-0.5900	108,078	47.06	46.72	47.48	54.58	28.35	58,307,963						
stockpickr	awi	-1.24%	$46.89 -0.59 | -1.24%	46.85	-0.59	108.08k	47.06	46.72	47.48	54.58	31.11							
stocksmart	awi	.0 %	$47.49	42.94	0	24,005	48.04	47.4										
stocktwits	awi	-1.26%	46.88		-0.60													
streetinsider-com	awi	1.24%	46.89	$46.83	-0.59	108,078	$47.06	$46.72	$47.48	$54.58	$28.54		62.52				$0.75	
thecramerreport	awi		46.89	46.83	-0.59	108078	47.06	46.72										
thestree	awi	-1.24%	$46.89	46.85	-0.59	108078	47.06	46.72	47.48	-54.58	31.11	5.8307963e7		2.792368348e9				
tickerspy	awi	-1.24%	$46.89	46.83	-0.59	108,078	47.06	46.72	47.48	54.58	31.11		62.5	2.7b	0.00%	$13.74		
tmx-quotemedia	awi	-1.24%	46.890	46.830	-0.590	108,078	47.060	46.720	47.480	54.580	31.110	58,307,963	63.30	2,734,060,385			0.75	
updown	awi	-1.24%	$46.89	$46.83	-$0.59	107,678	$47.06	$46.72	$47.48	$54.58	$31.11	58.30b	62.57	$2.76b			0.76	
wallstreetsurvivor	awi	-1.24%	46.89	46.83	-0.59	108,078	47.06	46.72		54.58	33.76		63.30	$3b		13.74 -	0.19	
yahoo-finance	awi	1.24%	46.89	46.83	0.59	108,078	47.06	46.72	47.48	54.58	31.11		62.19	2.73b			0.75	
ycharts-com	awi	-1.24%	46.88		-0.59					54.58	28.54		61.68	2.72b	0.00%		0.76	
zacks	awi	(-1.24%)	46.89		-0.59	vol.  108,078	47.06	46.72		54.58	28.54		24.35	2.77 b	0.00	0.00	1.95	
advfn	onb	-0.72	10.97	10.89	-0.08	523177	11.0	10.84										
barchart	onb	-0.72%	10.97	10.89	-0.08	523,177	11.00	10.84	11.05	12.03	8.92		22.08	$1.04 b	2.59%	$0.28	+0.49	
barrons	onb	0.72%	10.97	10.89	-0.08	517,374	11.00	10.84				86.93 million		$1.03 billion	2.55%	$0.07		
bloomberg	onb	-0.724%	10.970	10.890	-0.080	523,177	11.000	10.840		12.18	9.10	94.734mil	17.694	1,039.232mil	2.552	0.070 regular cash	0.620	
boston-com	onb	-0.7240%	10.97 usd	10.89	-0.0800	523,177	11.00	10.84	11.05	12.18	9.100	94,734,000						
bostonmerchant	onb	-0.7240%	10.97 usd	10.89	-0.0800	523,177	11.00	10.84	11.05	12.18	9.100	94,734,000						
business-insider	onb	-0.7240%	10.97 usd	10.89	-0.0800	523,177	11.00	10.84	11.05	12.18	9.100	94,734,000						
chron	onb	-0.7240%	10.97 usd	10.89	-0.0800	523,177	11.00	10.84	11.05	12.18	9.100	94,734,000						
cio-com	onb	-0.72%	10.97 usd	10.89	-0.0800	523,177	11.00	10.84	11.05	12.18	9.100	94,734,000	22.39	1b	2.6	0.28		
cnn-money	onb	-0.72%	10.97	10.89	-0.08	523,177	11.00	10.84	11.05				22.4	$1.0b	2.55%			
easystockalterts	onb	-0.73%	10.97	10.89	-0.08	523177	11.00	10.84	11.05	12.18	9.10		22.39				0.49	
eresearch-fidelity-com	onb	-0.72%	10.9700	10.8900	-0.0800	523,177	11.0000	10.8400	11.0500	12.1800	9.1000	94,734,000	22.55	$1.05b	2.53%	$0.070000		
finance-abc7-com	onb	-0.7240%	10.97 usd	10.89	-0.0800	523,177	11.00	10.84	11.05	12.18	9.100	94,734,000						
finance-abc7chicago-com	onb	-0.7240%	10.97 usd	10.89	-0.0800	523,177	11.00	10.84	11.05	12.18	9.100	94,734,000						
financial-content	onb	-0.7240%	10.97 usd	10.89	-0.0800	523,177	11.00	10.84	11.05	12.18	9.100	94,734,000						
finapps-forbes-com	onb	-0.7%	$10.97	10.89	-0.08	523,177	11.00	10.84	11.05	12.18	9.10	95 mil	22.4	1 bil	2.6	0.28	0.49	
finviz	onb	-0.72%	10.97			523,177			11.05	-8.77%	22.95%	94.73m	21.94	1.04b		0.28	0.50	
fool	onb	-0.72%	$10.97	$10.89	-0.08	523,177	$11.00	$10.84	$11.05	$12.18	$9.10		22.00	$1.04b	2.50%	0.28		
foxbusiness	onb		$10.97		-0.08	523,177			$11.05									
google-finance	onb	(-0.72%)	10.97	10.89	-0.08	523,177.00	11.00	10.84		12.18	9.10	94.73m	22.06	1.04b	2.55	0.07	0.50	
howthemarketworks	onb	-0.724%	10.97	10.89	-0.08	517,374	11	10.84	11.05									
hpcwire	onb	-0.7240%	10.97 usd	10.89	-0.0800	523,177	11.00	10.84	11.05	12.18	9.100	94,734,000						
insidestocks	onb	-0.72%	10.97	10.89	-0.08	517374	11.00	10.84					price earnings ratio: 22.39					
investopedia	onb	-0.72 %	$10.97	10.89	-0.08				11.05									
investorguide	onb	-0.72%	10.97	10.89	-0.08		11.00	10.84		12.18	9.10		22.37	1.039b			0.494	
marketintellisearch	onb	-0.72 %	$10.97	$10.89	-0.08	411.60k	$11.00	$10.84	$11.05			94.73m	22.10	1.05b	2.53 %		0.50	
marketwatch	onb	-0.72%	$10.97	open: 10.89	-0.08	34,023	$11.00	$10.84	$11.05	$12.18	$9.10		23.31	$1.03b	2.55%	0.07	0.47	
minyanville	onb	-0.7240%	10.97 usd	10.89	-0.0800	523,177	11.00	10.84	11.05	12.18	9.100	94,734,000						
msn-money	onb	-0.72%	10.97	10.89	-0.08	523,177	11.00	10.84	11.05	12.18	9.10	94.73 mil	22.39	1.05 bil	2.53%	0.28	0.50	
nasdaq-com	onb	0.72%	$ 10.97		0.08	523,177	$ 11	$ 10.84	$ 11.05	$ 12.18	$ 9.10	94,734,000	22.39	$ 1,039,231,980	2.53 %	$0.280000	$ 0.49	
optimum	onb	-0.72%	10.97 ( 4:15 pm edt)	10.89	-0.08	523,177	11.00	10.84	11.05	12.18	9.10	94.73m	22.4	1.0b	2.55	0.28	0.49	
paidcontent	onb	-0.7240%	10.97 usd	10.89	-0.0800	523,177	11.00	10.84	11.05	12.18	9.100	94,734,000						
pc-quote	onb	-0.72%	10.97	10.89	-0.08	523,177	11.0	10.84	11.05	12.18	9.10	95,424,859	22.55102	1,046,811,000		0.07		
personal-wealth-biz	onb	-0.72%	10.97	10.89	-0.08	523,177	11.00	10.84	11.05	12.18	9.10		22.37		2.53	0.28	0.494	
predictwallstreet	onb	-0.72%	10.97		-0.08	523,177												
raymond-james	onb	-0.72	10.97	10.89	-0.08	523,177	11.00	10.84	10.97	12.18	9.10		22.39				0.49	
renewable-energy-world	onb	-0.7240%	10.97 usd	10.89	-0.0800	523,177	11.00	10.84	11.05	12.18	9.100	94,734,000						
screamingmedia	onb	-0.72%	$	open: 10.89	-0.08	34,023	$11.00	$10.84	$11.05	$12.18	$9.10		23.31	$1.03b	2.55%	0.07	0.47	
scroli	onb	%	onb			0												
simple-stock-quotes	onb	-0.72%	last trade: 10.97		change: -0.080								p/e ratio: 22.37					
smartmoney	onb	(-0.72%)	10.97	$10.89	-0.08	523,177	$11.00	$10.84	$11.05	$12.18	$9.10			1,046,800	2.53%	$0.07		
stocknod	onb	-0.7240%	10.97 usd	10.89	-0.0800	523,177	11.00	10.84	11.05	12.18	9.100	94,734,000						
stockpickr	onb	-0.72%	$10.97 -0.08 | -0.72%	10.89	-0.08	523.18k	11.00	10.84	11.05	12.18	9.10							
stocksmart	onb	.0 %	$10.46	11.81	0	58,454	10.77	10.46										
stocktwits	onb	-0.63%	10.98		-0.07													
streetinsider-com	onb	0.72%	10.97	$10.89	-0.08	523,177	$11.00	$10.84	$11.05	$12.18	$9.10		22.39				$0.49	
thecramerreport	onb		10.97	10.89	-0.08	523177	11.00	10.84										
thestree	onb	-0.72%	$10.97	10.89	-0.08	523177	11.0	10.84	11.05	-12.18	9.1	9.4734e7		1.02502188e9				
tickerspy	onb	-0.72%	$10.97	10.89	-0.08	523,177	11.00	10.84	11.05	12.18	9.10		22.6	1.0b	2.53%	$0.07		
tmx-quotemedia	onb	-0.72%	10.970	10.890	-0.080	523,177	11.000	10.840	11.050	12.180	9.100	94,734,000	22.60	1,039,231,980	2.552	0.070 usd	0.49	
updown	onb	-0.72%	$10.97	$10.89	-$0.08	435,267	$11.00	$10.84	$11.05	$12.18	$9.10	94.73b	21.99	$1.04b			0.50	
wallstreetsurvivor	onb	-0.72%	10.97	10.89	-0.08	517,374	11.00	10.84		12.18	9.10		22.60	$1b	2.50%	0.28 -	0.44	
yahoo-finance	onb	0.72%	10.97	10.89	0.08	523,177	11.00	10.84	11.05	12.18	9.10		22.21	1.04b	2.60%	0.28	0.49	
ycharts-com	onb	-0.63%	10.98		-0.07					12.18	9.10		22.41	1.04b	2.72%		0.49	
zacks	onb	(-0.72%)	10.97		-0.08	vol.  523,177	11.00	10.84		12.18	9.10		22.55	1.05 b	2.53	0.28	.49	
advfn	vod	-0.34	26.75	26.72	-0.09	4902280	26.85	26.56										
barchart	vod	-0.34%	26.75	26.72	-0.09	4,405,313	26.85	26.56	26.84	28.71	20.43		0.00	$140.82 b	7.22%	$1.92		
barrons	vod	0.34%	26.75	26.72	-0.09	4.901m	26.85	26.56				5.12 billion		$136.91 billion		$0.98		
bloomberg	vod	-0.335%	26.750	26.720	-0.090	4,902,280	26.850	26.560		32.70	21.53	5,115.636mil		136,843.300mil	5.375	0.960 regular cash		
boston-com	vod	-0.3353%	26.75 usd	26.72	-0.0900	4,899,880	26.85	26.56	26.84	32.70	21.09	5,119,219,873						
bostonmerchant	vod	-0.3353%	26.75 usd	26.72	-0.0900	4,899,880	26.85	26.56	26.84	32.70	21.09	5,119,219,873						
business-insider	vod	-0.3353%	26.75 usd	26.72	-0.0900	4,899,880	26.85	26.56	26.84	32.70	21.09	5,119,219,873						
chron	vod	-0.3353%	26.75 usd	26.72	-0.0900	4,898,380	26.85	26.56	26.84	32.70	21.09	5,119,219,873						
cio-com	vod	-0.34%	26.75 usd	26.72	-0.0900	4,898,380	26.85	26.56	26.84	32.70	21.09	5,119,219,873		137b	7.1	1.92		
cnn-money	vod	-0.34%today&rsquo;s change	26.75data as of 4:00pm et	26.72	-0.09	4,900,780	26.85	26.56	26.84					$136.9b	5.37%			
easystockalterts	vod	-0.34%	26.75	26.72	-0.09	4898380	26.85	26.56	26.84	32.70	21.26						0.00	
eresearch-fidelity-com	vod	-0.34%	26.7500	26.7200	-0.0900	4,900,780	26.8500	26.5600	26.8400	32.7000	21.5300	5,118,162,000		$137.37b	5.35%	$0.979918		
finance-abc7-com	vod	-0.3353%	26.75 usd	26.72	-0.0900	4,898,380	26.85	26.56	26.84	32.70	21.09	5,119,219,873						
finance-abc7chicago-com	vod	-0.3353%	26.75 usd	26.72	-0.0900	4,898,380	26.85	26.56	26.84	32.70	21.09	5,119,219,873						
financial-content	vod	-0.3353%	26.75 usd	26.72	-0.0900	4,898,380	26.85	26.56	26.84	32.70	21.09	5,119,219,873						
finapps-forbes-com	vod	-0.3%	$26.75	26.72	-0.09	4,900,780	26.85	26.56	26.84	32.70	21.53	5.12 bil		137 bil	5.3	1.41		
finviz	vod	-0.34%	26.75			4,900,680			26.84	-6.82%	30.99%	5.26b	11.09	141.26b		1.44	2.42	
fool	vod	-0.30%	$26.76	$26.72	-0.08	4,807,803	$26.85	$26.56	$26.84	$32.70	$21.53		11.10	$136.79b	5.90%	1.41		
foxbusiness	vod		$26.75		-0.09	4,902,280			$26.84									
google-finance	vod	(-0.34%)	26.75	26.72	-0.09	4.90m	26.85	26.56		32.70	21.53	5.13b	11.13	137.29b	5.37	0.98	2.40	
howthemarketworks	vod	-0.335%	26.75	26.72	-0.09	4,898,380	26.85	26.56	26.84									
hpcwire	vod	-0.3353%	26.75 usd	26.72	-0.0900	4,899,880	26.85	26.56	26.84	32.70	21.09	5,119,219,873						
insidestocks	vod	-0.34%	26.75	26.72	-0.09	4241255	26.85	26.56										
investopedia	vod	-0.34 %	$26.75	26.72	-0.09				26.84									
investorguide	vod	-0.34%	26.75	26.70	-0.09		26.85			29.75	21.53		11.09	138.0b			2.42	
marketintellisearch	vod	-0.41 %	$26.73	$26.72	-0.11	4842.60k	$26.85	$26.56	$26.84			5263.14m	11.09	141.26b	5.35 %		2.42	
marketwatch	vod	-0.34%	$26.71	open: 26.72	-0.09	1,700	$26.85	$26.56	$26.84	$32.70	$21.53		10.23	$136.91b		0.98	2.61	
minyanville	vod	-0.3353%	26.75 usd	26.72	-0.0900	4,898,380	26.85	26.56	26.84	32.70	21.09	5,119,219,873						
msn-money	vod	-0.34%	26.75	26.72	-0.09	4.9 mil	26.85	26.56	26.84	32.70	21.53	5.12 bil		136.08 bil	5.35%	1.44	2.40	
nasdaq-com	vod	0.34%	$ 26.75	$ 26.72	0.09	4,900,780	$ 26.85	$ 26.56	$ 26.84	$ 32.70	$ 21.53	5,157,753,000		$ 137,969,892,750	7.3 %	$1.959836		
optimum	vod	-0.34%	26.75 ( 4:00 pm edt)	26.72	-0.09	4,898,380	26.85	26.56	26.84	32.70	21.26	5.12b		136.9b	3.47	0.93		
paidcontent	vod	-0.3353%	26.75 usd	26.72	-0.0900	4,898,380	26.85	26.56	26.84	32.70	21.09	5,119,219,873						
pc-quote	vod	-0.34%	26.75	26.72	-0.09	4,902,280	26.85	26.56	26.84	32.70	21.53	5,133,977,196	7.27371	137,333,890,000		0.95992		
personal-wealth-biz	vod	-0.34%	26.75	26.70	-0.09	4,902,180	26.85	26.58	26.84	29.75	21.53		11.09		5.38	1.444	2.42	
predictwallstreet	vod	-0.34%	26.75		-0.09	4,900,780												
raymond-james	vod	-0.34	26.75	26.72	-0.09	4,900,780	26.85	26.56	26.75	29.75	21.53		10.96				2.44	
renewable-energy-world	vod	-0.3353%	26.75 usd	26.72	-0.0900	4,898,380	26.85	26.56	26.84	32.70	21.09	5,119,219,873						
screamingmedia	vod	-0.34%	$	open: 26.72	-0.09	1,700	$26.85	$26.56	$26.84	$32.70	$21.53		10.23	$136.91b		0.98	2.61	
scroli	vod	%	vod			0												
simple-stock-quotes	vod	-0.34%	last trade: 26.75		change: -0.090								p/e ratio: 11.09					
smartmoney	vod	(-0.34%)	26.75	$26.72	-0.09	4,900,780	$26.85	$26.56	$26.84	$32.70	$21.53			137,371,500	7.15%	$0.96		
stocknod	vod	-0.3353%	26.75 usd	26.72	-0.0900	4,898,380	26.85	26.56	26.84	32.70	21.09	5,119,219,873						
stockpickr	vod	-0.34%	$26.75 -0.09 | -0.34%	26.72	-0.09	4.90m	26.85	26.56	26.84	32.70	21.53							
stocksmart	vod	.0 %	$26.465	26.1	0	1,747,435	26.94	26.455										
stocktwits	vod	-0.30%	26.76		-0.08													
streetinsider-com	vod	0.34%	26.75	$26.72	-0.09	4,898,380	$26.85	$26.56	$26.84	$32.70	$21.26						$0.00	
thecramerreport	vod		26.84	26.61	+0.26	9573194	26.93	26.60										
thestree	vod	-0.34%	$26.75	26.72	-0.09	4902280	26.85	26.56	26.84	-32.7	21.53	5.119219873e9		1.36068864224e11				
tickerspy	vod	-0.34%	$26.75	26.72	-0.09	4,900,780	26.85	26.56	26.84	32.70	21.53		7.3	137.1b	5.24%	$0.96		
tmx-quotemedia	vod	-0.34%	26.750	26.720	-0.090	4,902,280	26.850	26.560	26.840	32.700	21.530	5,118,162,159	11.10	136,910,837,753	7.153	0.960 usd	2.42	
updown	vod	-0.34%	$26.75	$26.72	-$0.09	4,900,780	$26.85	$26.56	$26.84	$32.70	$21.53	5128.66b	17.66	$137.37b			1.52	
wallstreetsurvivor	vod	-0.34%	26.75	26.72	-0.09	4,898,380	26.85	26.56		32.70	22.95		11.10	$137b	7.20%	1.30 -	2.42	
yahoo-finance	vod	0.34%	26.75	26.70	0.09	4,900,680	26.85	26.56	26.84	29.75	21.53		11.05	137.97b	7.20%	1.92	2.42	
ycharts-com	vod	-0.30%	26.76		-0.08					32.70	21.26			140.87b	7.22%			
zacks	vod	(-0.34%)	26.75		-0.09	vol.  4,900,780	26.85	26.56		32.70	21.26			137.62 b	7.15	1.92		
advfn	wcrx	0.16	24.62	24.43	0.04	1495558	24.63	24.125										
barchart	wcrx	+0.16%	24.62	24.43	+0.04	1,425,883	24.63	24.13	24.58	25.92	16.18		6.55	$6.24 b			+0.65	
barrons	wcrx	0.16%	24.62	24.43	+0.04	1.495m	24.63	24.125				253.85 million		$6.22 billion	wcrx has not issued dividends in more than 1 year.			
bloomberg	wcrx	0.163%	24.620	24.430	0.040	1,495,558	24.630	24.125		25.92	15.91	253.873mil	30.024	6,250.347mil	34.525	8.500 special cash	0.820	
boston-com	wcrx	+0.1627%	24.62 usd	24.43	+0.0400	1,495,258	24.63	24.12	24.58	30.57	19.01	251,315,000						
bostonmerchant	wcrx	+0.1627%	24.62 usd	24.43	+0.0400	1,495,258	24.63	24.12	24.58	30.57	19.01	251,315,000						
business-insider	wcrx	+0.1627%	24.62 usd	24.43	+0.0400	1,495,258	24.63	24.12	24.58	30.57	19.01	251,315,000						
chron	wcrx	+0.1627%	24.62 usd	24.43	+0.0400	1,495,058	24.63	24.12	24.58	30.57	19.01	251,315,000						
cio-com	wcrx	+0.16%	24.62 usd	24.43	+0.0400	1,495,058	24.63	24.12	24.58	30.57	19.01	251,315,000		6b				
cnn-money	wcrx	+0.16%	24.62	24.43	+0.04	1,495,358	24.63	24.13	24.58					$6.2b				
easystockalterts	wcrx	0.16%	24.62	24.43	+0.04	1495058	24.63	24.13	24.58	30.57	19.01						0.00	
eresearch-fidelity-com	wcrx	0.16%	24.6200	24.4300	0.0400	1,495,358	24.6300	24.1250	24.5800	30.5700	19.0100	253,873,000	37.82	$6.24b				
finance-abc7-com	wcrx	+0.1627%	24.62 usd	24.43	+0.0400	1,495,058	24.63	24.12	24.58	30.57	19.01	251,315,000						
finance-abc7chicago-com	wcrx	+0.1627%	24.62 usd	24.43	+0.0400	1,495,058	24.63	24.12	24.58	30.57	19.01	251,315,000						
financial-content	wcrx	+0.1627%	24.62 usd	24.43	+0.0400	1,495,058	24.63	24.12	24.58	30.57	19.01	251,315,000						
finapps-forbes-com	wcrx	0.2%	$24.62	24.43	0.04	1,495,358	24.63	24.12	24.58	30.57	19.01	254 mil	37.9	6 bil	0.0	0.00	0.65	
finviz	wcrx	0.16%	24.62			1,495,258			24.58	-5.02%	54.74%	253.87m	37.82	6.24b			0.65	
fool	wcrx	+0.16%	$24.62	$24.43	0.04	1,494,904	$24.63	$24.13	$24.58	$30.57	$19.01		37.20	$6.25b				
foxbusiness	wcrx		$24.62		+0.04	1,498,463			$24.58									
google-finance	wcrx	(0.16%)	24.62	24.43	+0.04	1.50m	24.63	24.12		30.57	19.01	253.87m	38.08	6.25b	null	null	0.65	
howthemarketworks	wcrx	0.163%	24.62	24.43	0.04	1,495,258	24.63	24.125	24.58									
hpcwire	wcrx	+0.1627%	24.62 usd	24.43	+0.0400	1,495,258	24.63	24.12	24.58	30.57	19.01	251,315,000						
insidestocks	wcrx	+0.16%	24.62	24.43	+0.04	1369652	24.63	24.13					price earnings ratio: 6.67					
investopedia	wcrx	+0.16 %	$24.62	24.43	+0.04				24.58									
investorguide	wcrx	+0.16%	24.62	24.49	+0.04		24.63	24.125		30.57	19.01		38.47	6.250b			0.639	
marketintellisearch	wcrx	0.16 %	$24.62	$24.43	0.04	1479.50k	$24.63	$24.12	$24.58			253.87m	37.82	6.24b	0.0 %		0.65	
marketwatch	wcrx	+0.16%	$24.62	open: 24.43	+0.04	3,659	$24.63	$24.13	$24.58	$30.57	$19.01		37.78	$6.22b			0.65	
minyanville	wcrx	+0.1627%	24.62 usd	24.43	+0.0400	1,495,058	24.63	24.12	24.58	30.57	19.01	251,315,000						
msn-money	wcrx	+0.16%	24.62	24.43	+0.04	1.5 mil	24.63	24.13	24.58	30.57	19.01	253.87 mil	38.47	6.24 bil			0.65	
nasdaq-com	wcrx	0.16%	$ 24.62	$ 24.43	0.04	1,495,358	$ 24.63	$ 24.125	$ 24.58	$ 30.57	$ 19.01	253,873,000	37.88	$ 6,250,353,260			$ 0.65	
optimum	wcrx	+0.16%	24.62 ( 4:00 pm edt)	24.43	+0.04	1,495,058	24.63	24.12	24.58	30.57	19.01	251.31m		6.2b				
paidcontent	wcrx	+0.1627%	24.62 usd	24.43	+0.0400	1,495,058	24.63	24.12	24.58	30.57	19.01	251,315,000						
pc-quote	wcrx	0.16%	24.62	24.43	0.04	1,498,463	24.63	24.125	24.58	30.57	19.01	253,460,520	38.40625	6,240,198,000		8.5		
personal-wealth-biz	wcrx	+0.16%	24.62	24.49		1,498,363	24.63	24.125	24.58	30.57	19.01		38.47		34.58	8.50	0.639	
predictwallstreet	wcrx	+0.16%	24.62		+0.04	1,495,358												
raymond-james	wcrx	0.16	24.62	24.43	0.04	1,495,358	24.63	24.13	24.62	25.92	15.90		37.88				0.65	
renewable-energy-world	wcrx	+0.1627%	24.62 usd	24.43	+0.0400	1,495,058	24.63	24.12	24.58	30.57	19.01	251,315,000						
screamingmedia	wcrx	+0.16%	$	open: 24.43	+0.04	3,759	$24.63	$24.13	$24.58	$30.57	$19.01		37.78	$6.22b			0.65	
scroli	wcrx	%	wcrx			0												
simple-stock-quotes	wcrx	+0.16%	last trade: 24.62		change: 0.040								p/e ratio: 38.47					
smartmoney	wcrx	(0.16%)	24.62	$24.43	0.04	1,495,358	$24.63	$24.12	$24.58	$30.57	$19.01			6,240,200	0.00%	$8.50		
stocknod	wcrx	+0.1627%	24.62 usd	24.43	+0.0400	1,495,058	24.63	24.12	24.58	30.57	19.01	251,315,000						
stockpickr	wcrx	0.16%	$24.62 0.04 | 0.16%	24.43	0.04	1.50m	24.63	24.12	24.58	30.57	19.01							
stocksmart	wcrx	.0 %	$23.34	22.32	0	219,364	24.25	23.28										
stocktwits	wcrx	0.16%	24.62		+0.04													
streetinsider-com	wcrx	0.16%	24.62	$24.43	+0.04	1,495,058	$24.63	$24.13	$24.58	$30.57	$19.01						$0.00	
thecramerreport	wcrx		24.62	24.49	+0.04	1495458	24.63	24.125										
thestree	wcrx	0.16%	$24.62	24.43	0.04	1495558	24.63	24.12	24.58	-30.57	19.01	2.53872732e8		6.217343207e9				
tickerspy	wcrx	0.16%	$24.62	24.43	+0.04	1,495,358	24.63	24.12	24.58	30.57	19.01		38.4	6.2b	0.00%	$8.50		
tmx-quotemedia	wcrx	0.16%	24.620	24.430	0.040	1,498,463	24.630	24.125	24.580	30.570	19.010	253,872,732	37.80	6,250,346,662			0.65	
updown	wcrx	0.16%	$24.62	$24.43	$0.04	1,494,904	$24.63	$24.13	$24.58	$30.57	$19.01	253.87b	37.66	$6.24b			0.65	
wallstreetsurvivor	wcrx	0.16%	24.62	24.43	0.04	1,495,058	24.63	24.13		30.57	19.01		37.80	$6b		8.50 -	0.67	
yahoo-finance	wcrx	0.16%	24.62	24.49	0.04	1,495,258	24.63	24.13	24.58	30.57	19.01		38.53	6.25b			0.64	
ycharts-com	wcrx	+0.16%	24.62		+0.04					30.57	19.01		38.47	6.24b	0.00%		0.64	
zacks	wcrx	(0.16%)	24.62		0.04	vol.  1,495,358	24.63	24.13		30.57	19.01		6.57	6.24 b	0.00	0.00	3.74	
advfn	tgh	-2.53	30.42	30.99	-0.79	125548	30.99	30.24										
barchart	tgh	-2.53%	30.42	30.99	-0.79	125,548	30.99	30.24	31.21	37.52	22.98		11.49	$1.48 b	4.01%	$1.24	+2.69	
barrons	tgh	2.53%	30.42	30.99	-0.79	125,193	30.99	30.24				49.31 million		$1.51 billion	4.08%	$0.31		
bloomberg	tgh	-2.531%	30.420	30.990	-0.790	125,548	30.990	30.240		37.87	23.75	48.318mil	11.184	1,469.835mil	3.678	0.310 regular cash	2.720	
boston-com	tgh	-2.531%	30.42 usd	30.99	-0.7900	125,548	30.99	30.24	31.21	37.87	23.34	48,318,058						
bostonmerchant	tgh	-2.531%	30.42 usd	30.99	-0.7900	125,548	30.99	30.24	31.21	37.87	23.34	48,318,058						
business-insider	tgh	-2.531%	30.42 usd	30.99	-0.7900	125,548	30.99	30.24	31.21	37.87	23.34	48,318,058						
chron	tgh	-2.531%	30.42 usd	30.99	-0.7900	125,548	30.99	30.24	31.21	37.87	23.34	48,318,058						
cio-com	tgh	-2.53%	30.42 usd	30.99	-0.7900	125,548	30.99	30.24	31.21	37.87	23.34	48,318,058		1b	3.9	1.24		
cnn-money	tgh	-2.53%today&rsquo;s change	30.42data as of 4:03pm et	30.99	-0.79	125,548	30.99	30.24	31.21					$1.5b	4.08%			
easystockalterts	tgh	-2.55%	30.42	30.99	-0.79	125548	30.99	30.24	31.21	37.87	23.55						0.00	
eresearch-fidelity-com	tgh	-2.53%	30.4200	30.9900	-0.7900	125,548	30.9900	30.2400	31.2100	37.8700	23.7500	48,318,000	11.60	$1.51b	3.97%	$0.310000		
finance-abc7-com	tgh	-2.531%	30.42 usd	30.99	-0.7900	125,548	30.99	30.24	31.21	37.87	23.34	48,318,058						
finance-abc7chicago-com	tgh	-2.531%	30.42 usd	30.99	-0.7900	125,548	30.99	30.24	31.21	37.87	23.34	48,318,058						
financial-content	tgh	-2.531%	30.42 usd	30.99	-0.7900	125,548	30.99	30.24	31.21	37.87	23.34	48,318,058						
finapps-forbes-com	tgh	-2.5%	$30.42	30.99	-0.79	125,548	30.99	30.24	31.21	37.87	23.75	48 mil	11.3	1 bil	4.1	1.24	2.69	
finviz	tgh	-2.53%	30.42			125,548			31.21	-18.93%	32.42%	48.32m	11.65	1.51b		1.24	2.68	
fool	tgh	-2.53%	$30.42	$30.99	-0.79	125,193	$30.99	$30.24	$31.21	$37.87	$23.75		11.70	$1.49b	5.50%	1.24		
foxbusiness	tgh		$30.42		-0.79	125,548			$31.21									
google-finance	tgh	(-2.53%)	30.42	30.99	-0.79	125,548.00	30.99	30.24		37.87	23.75	48.32m	11.34	1.47b	4.08	0.31	2.68	
howthemarketworks	tgh	-2.531%	30.42	30.99	-0.79	125,193	30.99	30.24	31.21									
hpcwire	tgh	-2.531%	30.42 usd	30.99	-0.7900	125,548	30.99	30.24	31.21	37.87	23.34	48,318,058						
insidestocks	tgh	-2.53%	30.42	30.99	-0.79	125193	30.99	30.24					price earnings ratio: 11.35					
investopedia	tgh	-2.53 %	$30.42	30.99	-0.79				31.21									
investorguide	tgh	-2.53%	30.42	30.99	-0.79		30.99	30.24		37.87	23.75		11.65	1.486b			2.679	
marketintellisearch	tgh	-2.53 %	$30.42	$30.99	-0.79	117.10k	$30.99	$30.24	$31.21			48.32m	11.65	1.51b	3.97 %		2.68	
marketwatch	tgh	-2.53%	$30.42	open: 30.99	-0.79	355	$30.99	$30.24	$31.21	$37.87	$23.75		11.41	$1.51b	4.08%	0.31	2.67	
minyanville	tgh	-2.531%	30.42 usd	30.99	-0.7900	125,548	30.99	30.24	31.21	37.87	23.34	48,318,058						
msn-money	tgh	-2.53%	30.42	30.99	-0.79	125,548	30.99	30.24	31.21	37.87	23.75	48.32 mil	11.61	1.51 bil	3.97%	1.24	2.68	
nasdaq-com	tgh	2.53%	$ 30.42		0.79	125,548	$ 30.99	$ 30.24	$ 31.21	$ 37.87	$ 23.75	48,683,000	11.31	$ 1,480,936,860	3.97 %	$1.240000	$ 2.69	
optimum	tgh	-2.53%	30.42 ( 4:15 pm edt)	30.99	-0.79	125,548	30.99	30.24	31.21	37.87	23.55	48.32m		1.5b	4.08	1.24		
paidcontent	tgh	-2.531%	30.42 usd	30.99	-0.7900	125,548	30.99	30.24	31.21	37.87	23.34	48,318,058						
pc-quote	tgh	-2.53%	30.42	30.99	-0.79	125,548	30.99	30.24	31.21	37.87	23.75	50,152,479	11.91221	1,525,638,000		0.31		
personal-wealth-biz	tgh	-2.53%	30.42	30.99	-0.79	125,548	30.99	30.24	31.21	37.87	23.75		11.65		3.59	1.12	2.679	
predictwallstreet	tgh	-2.53%	30.42		-0.79	125,548												
raymond-james	tgh	-2.53	30.42	30.99	-0.79	125,548	30.99	30.24	30.42	37.87	23.75		11.06				2.75	
renewable-energy-world	tgh	-2.531%	30.42 usd	30.99	-0.7900	125,548	30.99	30.24	31.21	37.87	23.34	48,318,058						
screamingmedia	tgh	-2.53%	$	open: 30.99	-0.79	355	$30.99	$30.24	$31.21	$37.87	$23.75		11.41	$1.51b	4.08%	0.31	2.67	
scroli	tgh	%	tgh			0												
simple-stock-quotes	tgh	-2.53%	last trade: 30.42		change: -0.790								p/e ratio: 11.65					
smartmoney	tgh	(-2.53%)	30.42	$30.99	-0.79	125,548	$30.99	$30.24	$31.21	$37.87	$23.75			1,525,100	3.97%	$0.31		
stocknod	tgh	-2.531%	30.42 usd	30.99	-0.7900	125,548	30.99	30.24	31.21	37.87	23.34	48,318,058						
stockpickr	tgh	-2.53%	$30.42 -0.79 | -2.53%	30.99	-0.79	125.55k	30.99	30.24	31.21	37.87	23.75							
stocksmart	tgh	.0 %	$30.95	28.74	0	3,664	32.3	30.95										
stocktwits	tgh	-2.50%	30.43		-0.78													
streetinsider-com	tgh	2.53%	30.42	$30.99	-0.79	125,548	$30.99	$30.24	$31.21	$37.87	$23.55						$0.00	
thecramerreport	tgh		30.42	30.99	-0.79	125548	30.99	30.24										
thestree	tgh	-2.53%	$30.42	30.99	-0.79	125548	30.99	30.24	31.21	-37.87	23.75	4.8865154e7		1.509933259e9				
tickerspy	tgh	-2.53%	$30.42	30.99	-0.79	125,548	30.99	30.24	31.21	37.87	23.75		11.9	1.5b	3.97%	$0.31		
tmx-quotemedia	tgh	-2.53%	30.420	30.990	-0.790	125,548	30.990	30.240	31.210	37.870	23.750	48,865,154	11.60	1,486,477,985	3.973	0.310 usd	2.68	
updown	tgh	-2.53%	$30.42	$30.99	-$0.79	125,193	$30.99	$30.24	$31.21	$37.87	$23.75	48.86b	11.33	$1.52b			2.75	
wallstreetsurvivor	tgh	-2.53%	30.42	30.99	-0.79	125,193	30.99	30.24		37.87	23.75		11.60	$2b	4.00%	0.99 -	2.43	
yahoo-finance	tgh	2.53%	30.42	30.99	0.79	125,548	30.99	30.24	31.21	37.87	23.75		11.35	1.49b	4.00%	1.24	2.68	
ycharts-com	tgh	-2.50%	30.43		-0.78					37.87	23.55		11.31	1.48b	4.31%		2.69	
zacks	tgh	(-2.53%)	30.42		-0.79	vol.  125,548	30.99	30.24		37.87	23.55		11.6	1.53 b	3.97	1.24	2.69	
advfn	tgi	-0.54	103.0	102.4	-0.56	254084	103.05	101.66										
barchart	tgi	-0.54%	103.00	102.40	-0.56	254,084	103.05	101.66	103.56	103.80	64.62		15.12	$2.50 b	0.16%	$0.16	+6.06	
barrons	tgi	0.54%	103.00	102.40	-0.56	253,313	103.05	101.66				23.74 million		$2.48 billion	0.16%	$0.04		
bloomberg	tgi	-0.541%	103.000	102.400	-0.560	254,084	103.050	101.660		103.80	64.74	24.518mil	14.735	2,525.339mil	0.155	0.040 regular cash	6.990	
boston-com	tgi	-0.5407%	103.00 usd	102.40	-0.5600	254,084	103.05	101.66	103.56	103.80	63.69	24,518,500						
bostonmerchant	tgi	-0.5407%	103.00 usd	102.40	-0.5600	254,084	103.05	101.66	103.56	103.80	63.69	24,518,500						
business-insider	tgi	-0.5407%	103.00 usd	102.40	-0.5600	254,084	103.05	101.66	103.56	103.80	63.69	24,518,500						
chron	tgi	-0.5407%	103.00 usd	102.40	-0.5600	253,493	103.05	101.66	103.56	103.80	63.69	24,518,500						
cio-com	tgi	-0.54%	103.00 usd	102.40	-0.5600	253,493	103.05	101.66	103.56	103.80	63.69	24,518,500	16.04	3b	0.2	0.16		
cnn-money	tgi	-0.54%today&rsquo;s change	103.00data as of 4:04pm et	102.40	-0.56	253,213	103.05	101.66	103.56				16.0	$2.5b	0.31%			
easystockalterts	tgi	-0.55%	103.00	102.40	-0.56	253493	103.05	101.66	103.56	103.80	64.31		16.04				6.42	
eresearch-fidelity-com	tgi	-0.54%	103.0000	102.4000	-0.5600	253,493	103.0500	101.6600	103.5600	103.8000	64.7400	24,519,000	16.78	$2.54b	0.15%	$0.040000		
finance-abc7-com	tgi	-0.5407%	103.00 usd	102.40	-0.5600	253,493	103.05	101.66	103.56	103.80	63.69	24,518,500						
finance-abc7chicago-com	tgi	-0.5407%	103.00 usd	102.40	-0.5600	253,493	103.05	101.66	103.56	103.80	63.69	24,518,500						
financial-content	tgi	-0.5407%	103.00 usd	102.40	-0.5600	253,493	103.05	101.66	103.56	103.80	63.69	24,518,500						
finapps-forbes-com	tgi	-0.5%	$103.00	102.40	-0.56	253,493	103.05	101.66	103.56	103.80	64.74	25 mil	17.0	3 bil	0.2	0.16	6.06	
finviz	tgi	-0.54%	103.00			253,313			103.56	-0.77%	59.41%	24.52m	16.84	2.54b		0.32	6.15	
fool	tgi	-0.54%	$103.00	$102.40	-0.56	253,213	$103.05	$101.66	$103.56	$103.80	$64.74		16.00	$2.53b	0.30%	0.16		
foxbusiness	tgi		$103.00		-0.56	254,184			$103.56									
google-finance	tgi	(-0.54%)	103.00	102.40	-0.56	253,493.00	103.05	101.66		103.80	64.74	980,714.00	0.67	101.01m	0.31	0.08	153.84	
howthemarketworks	tgi	-0.541%	103	102.4	-0.56	253,313	103.05	101.66	103.56									
hpcwire	tgi	-0.5407%	103.00 usd	102.40	-0.5600	254,084	103.05	101.66	103.56	103.80	63.69	24,518,500						
insidestocks	tgi	-0.54%	103.00	102.40	-0.56	253313	103.05	101.66					price earnings ratio: 14.80					
investopedia	tgi	-0.54 %	$103.00	102.40	-0.56				103.56									
investorguide	tgi	-0.54%	103.00	102.40	-0.56		103.05	101.66		103.80	64.74		16.40	2.498b			6.314	
marketintellisearch	tgi	-0.54 %	$103.00	$102.40	-0.56	246.00k	$103.05	$101.66	$103.56			24.52m	16.84	2.54b	0.31 %		6.15	
marketwatch	tgi	-0.54%	$103.00	open: 102.40	-0.56	591	$103.05	$101.66	$103.56	$103.80	$64.74		20.45	$2.48b	0.16%	0.04	5.04	
minyanville	tgi	-0.5407%	103.00 usd	102.40	-0.5600	253,493	103.05	101.66	103.56	103.80	63.69	24,518,500						
msn-money	tgi	-0.54%	103.00	102.40	-0.56	253,493	103.05	101.66	103.56	103.80	64.74	24.52 mil	16.04	2.54 bil	0.31%	0.32	6.05	
nasdaq-com	tgi	0.54%	$ 103		0.56	253,313	$ 103.05	$ 101.66	$ 103.56	$ 103.80	$ 64.74	24,519,000	17	$ 2,525,457,000	0.15 %	$0.160000	$ 6.06	
optimum	tgi	-0.54%	103.00 ( 4:04 pm edt)	102.40	-0.56	253,313	103.05	101.66	103.56	103.80	64.31	24.52m	16.0	2.5b	0.16	0.16	6.42	
paidcontent	tgi	-0.5407%	103.00 usd	102.40	-0.5600	253,493	103.05	101.66	103.56	103.80	63.69	24,518,500						
pc-quote	tgi	-0.54%	103.0	102.4	-0.56	254,184	103.05	101.66	103.56	103.80	64.74	24,652,306	16.13084	2,539,188,000		0.04		
personal-wealth-biz	tgi	-0.54%	103.00	102.40	-0.56	254,184	103.05	101.66	103.56	103.80	64.74		16.40		0.15	0.16	6.314	
predictwallstreet	tgi	-0.54%	103.00		-0.56	253,493												
raymond-james	tgi	-0.54	103.00	102.40	-0.56	253,493	103.05	101.66	103.00	103.80	64.74		15.21				6.77	
renewable-energy-world	tgi	-0.5407%	103.00 usd	102.40	-0.5600	253,493	103.05	101.66	103.56	103.80	63.69	24,518,500						
screamingmedia	tgi	-0.54%	$	open: 102.40	-0.56	591	$103.05	$101.66	$103.56	$103.80	$64.74		20.45	$2.48b	0.16%	0.04	5.04	
scroli	tgi	%	tgi			0												
simple-stock-quotes	tgi	-0.54%	last trade: 103.00		change: -0.560								p/e ratio: 16.4					
smartmoney	tgi	(-0.54%)	103.00	$102.40	-0.56	254,084	$103.05	$101.66	$103.56	$103.80	$64.74			2,539,100	0.15%	$0.04		
stocknod	tgi	-0.5407%	103.00 usd	102.40	-0.5600	254,084	103.05	101.66	103.56	103.80	63.69	24,518,500						
stockpickr	tgi	-0.54%	$103.00 -0.56 | -0.54%	102.40	-0.56	253.31k	103.05	101.66	103.56	103.80	64.74							
stocksmart	tgi	.0 %	$91.22	89.63	0	27,408	93.83	91.02										
stocktwits	tgi	-0.50%	103.04		-0.52													
streetinsider-com	tgi	0.54%	103.00	$102.40	-0.56	253,493	$103.05	$101.66	$103.56	$103.80	$64.31		16.04				$6.42	
thecramerreport	tgi		103.00	102.40	-0.56	254084	103.05	101.66										
thestree	tgi	-0.54%	$103.0	102.4	-0.56	254084	103.05	101.66	103.56	-103.8	64.74	2.451785e7		2.483478865e9				
tickerspy	tgi	-0.54%	$103.00	102.40	-0.56	253,493	103.05	101.66	103.56	103.80	64.74		16.1	2.5b	0.15%	$0.04		
tmx-quotemedia	tgi	-0.54%	103.000	102.400	-0.560	254,184	103.050	101.660	103.560	2,523.250	89.920	24,517,850	16.40	2,525,338,550	0.154	0.040 usd	6.31	
updown	tgi	-0.54%	$103.00	$102.40	-$0.56	253,213	$103.05	$101.66	$103.56	$103.80	$64.74	24.51b	15.55	$2.53b			6.66	
wallstreetsurvivor	tgi	-0.54%	103.00	102.40	-0.56	253,313	103.05	101.66		103.80	65.01		16.40	$3b	0.20%	0.16 -	6.31	
yahoo-finance	tgi	0.54%	103.00	102.40	0.56	253,493	103.05	101.66	103.56	103.80	64.74		16.31	2.50b	0.20%	0.16	6.31	
ycharts-com	tgi	-0.50%	103.04		-0.52					103.26	64.31		16.33	2.50b	0.20%		6.31	
zacks	tgi	(-0.54%)	103.00		-0.56	vol.  253,493	103.05	101.66		103.80	64.31		15.46	2.54 b	0.15	0.16	6.7	
advfn	expe	1.42	30.68	29.89	0.43	3651418	30.68	29.5729										
barchart	expe	+1.42%	30.68	29.89	+0.43	3,381,505	30.68	29.57	30.25	30.68	18.33		19.40	$8.41 b	0.94%	$0.28	+1.46	
barrons	expe	1.42%	30.68	29.89	+0.43	3.627m	30.68	29.573				288.03 million		$8.17 billion	0.91%	$0.07		
bloomberg	expe	1.421%	30.680	29.890	0.430	3,480,280	30.680	29.573		30.64	18.54	247.777mil	20.850	8,379.012mil	0.915	0.070 regular cash	1.470	
boston-com	expe	+1.421%	30.68 usd	29.89	+0.4300	3,649,918	30.68	29.57	30.25	30.32	18.35	247,777,243						
bostonmerchant	expe	+1.421%	30.68 usd	29.89	+0.4300	3,649,918	30.68	29.57	30.25	30.32	18.35	247,777,243						
business-insider	expe	+1.421%	30.68 usd	29.89	+0.4300	3,649,918	30.68	29.57	30.25	30.32	18.35	247,777,243						
chron	expe	+1.421%	30.68 usd	29.89	+0.4300	3,649,918	30.68	29.57	30.25	30.32	18.35	247,777,243						
cio-com	expe	+1.42%	30.68 usd	29.89	+0.4300	3,649,918	30.68	29.57	30.25	30.32	18.35	247,777,243	21.01	8b	0.9	0.28		
cnn-money	expe	+1.42%	30.68	29.89	+0.43	3,650,751	30.68	29.57	30.25				21.0	$7.6b	0.91%			
easystockalterts	expe	1.44%	30.68	29.89	+0.43	3649718	30.68	29.57	30.25	30.32	18.51		21.01				1.46	
eresearch-fidelity-com	expe	1.42%	30.6800	29.8900	0.4300	3,651,418	30.6800	29.5729	30.2500	30.3200	18.5400	273,377,000	20.47	$8.17b	0.93%	$0.070000		
finance-abc7-com	expe	+1.421%	30.68 usd	29.89	+0.4300	3,649,918	30.68	29.57	30.25	30.32	18.35	247,777,243						
finance-abc7chicago-com	expe	+1.421%	30.68 usd	29.89	+0.4300	3,649,918	30.68	29.57	30.25	30.32	18.35	247,777,243						
financial-content	expe	+1.421%	30.68 usd	29.89	+0.4300	3,649,918	30.68	29.57	30.25	30.32	18.35	247,777,243						
finapps-forbes-com	expe	1.4%	$30.68	29.89	0.43	3,651,418	30.68	29.57	30.25	30.32	18.54	248 mil	21.0	8 bil	0.9	0.28	1.46	
finviz	expe	1.42%	30.68			3,650,418			30.25	1.19%	67.44%	273.38m	20.86	8.27b		0.28	1.45	
fool	expe	+1.19%	$30.61	$29.89	0.36	3,094,345	$30.64	$29.57	$30.25	$30.32	$18.54		20.50	$8.37b		0.28		
foxbusiness	expe		$30.68		+0.43	3,689,298			$30.25									
google-finance	expe	(1.42%)	30.68	29.89	+0.43	3.65m	30.68	29.57		30.68	18.54	273.38m	21.14	8.39b	0.91	0.07	1.45	
howthemarketworks	expe	1.421%	30.68	29.89	0.43	3,649,918	30.68	29.5729	30.25									
hpcwire	expe	+1.421%	30.68 usd	29.89	+0.4300	3,649,918	30.68	29.57	30.25	30.32	18.35	247,777,243						
insidestocks	expe	+1.42%	30.68	29.89	+0.43	3141279	30.68	29.57					price earnings ratio: 18.37					
investopedia	expe	+1.22 %	$30.62	29.89	+0.37				30.25									
investorguide	expe	+1.42%	30.68	29.89	+0.43		30.68			30.32	18.54		20.72	8.387b			1.46	
marketintellisearch	expe	1.45 %	$30.69	$29.89	0.44	3610.00k	$30.68	$29.57	$30.25			273.38m	20.86	8.27b	0.93 %		1.45	
marketwatch	expe	+1.42%	$30.68	open: 29.89	+0.43	25,774	$30.68	$29.57	$30.25	$30.68	$18.54		20.61	$8.17b	0.91%	0.07	1.49	
minyanville	expe	+1.421%	30.68 usd	29.89	+0.4300	3,649,918	30.68	29.57	30.25	30.32	18.35	247,777,243						
msn-money	expe	+1.42%	30.68	29.89	+0.43	3.65 mil	30.68	29.57	30.25	30.32	18.54	273.38 mil	21.16	8.27 bil	0.93%	0.28	1.45	
nasdaq-com	expe	1.42%	$ 30.68	$ 29.89	0.43	3,651,418	$ 30.68	$ 29.5729	$ 30.25	$ 30.32	$ 18.54	247,777,000	21.01	$ 7,601,798,360	0.93 %	$0.280000	$ 1.46	
optimum	expe	+1.40%	30.68 ( 4:00 pm edt)	29.89	+0.42	3,624,793	30.68	29.57	30.25	30.32	18.51	247.78m	21.0	7.6b	0.91	0.28	1.46	
paidcontent	expe	+1.421%	30.68 usd	29.89	+0.4300	3,649,918	30.68	29.57	30.25	30.32	18.35	247,777,243						
pc-quote	expe	1.42%	30.68	29.89	0.43	3,690,241	30.68	29.5729	30.25	30.32	18.54	244,288,478	20.86207	7,494,771,000		0.07		
personal-wealth-biz	expe	+1.42%	30.68	29.89		3,688,298	30.68	29.5729	30.25	30.32	18.54		20.72		0.93	0.28	1.46	
predictwallstreet	expe	+0.73%	30.47		+0.22	2,362,826												
raymond-james	expe	1.42	30.68	29.89	0.43	3,651,418	30.68	29.57	30.68	30.32	18.54		20.73				1.48	
renewable-energy-world	expe	+1.421%	30.68 usd	29.89	+0.4300	3,649,918	30.68	29.57	30.25	30.32	18.35	247,777,243						
screamingmedia	expe	+1.42%	$	open: 29.89	+0.43	48,337	$30.68	$29.57	$30.25	$30.68	$18.54		20.61	$8.17b	0.91%	0.07	1.49	
scroli	expe	1.42%	expe 30.68	29.89	0.43	3,070,155	30.68	29.57	30.25	30.68	18.54		21.14				1.45	
simple-stock-quotes	expe	+1.42%	last trade: 30.68		change: 0.430								p/e ratio: 20.72					
smartmoney	expe	(1.42%)	30.68	$29.89	0.43	3,651,418	$30.68	$29.57	$30.25	$30.32	$18.54			7,495,300	0.93%	$0.07		
stocknod	expe	+1.421%	30.68 usd	29.89	+0.4300	3,649,918	30.68	29.57	30.25	30.32	18.35	247,777,243						
stockpickr	expe	1.42%	$30.68 0.43 | 1.42%	29.89	0.43	3.65m	30.68	29.57	30.25	30.32	18.54							
stocksmart	expe	.0 %	$27.79	25.31	0	914,408	28.3	27.44										
stocktwits	expe	1.42%	30.68		+0.43													
streetinsider-com	expe	1.42%	30.68	$29.89	+0.43	3,649,718	$30.68	$29.57	$30.25	$30.32	$18.51		21.01				$1.46	
thecramerreport	expe		30.68	29.89	+0.43	3650418	30.68	29.5729										
thestree	expe	1.42%	$30.68	29.89	0.43	3651051	30.68	29.57	30.25	-30.32	18.54	2.73377241e8		7.403584021e9				
tickerspy	expe	1.42%	$30.68	29.89	+0.43	3,651,218	30.68	29.57	30.25	30.32	18.54		20.9	8.2b	0.93%	$0.07		
tmx-quotemedia	expe	1.42%	30.680	29.890	0.430	3,689,298	30.680	29.573	30.250	30.320	18.540	273,377,241	20.70	8,387,213,754	0.926	0.070 usd	1.46	
updown	expe	1.42%	$30.68	$29.89	$0.43	3,650,751	$30.68	$29.57	$30.25	$30.32	$18.54	273.37b	20.36	$8.27b			1.49	
wallstreetsurvivor	expe	1.42%	30.68	29.89	0.43	3,649,918	30.68	29.57		30.32	19.61		20.70	$7b	0.90%	0.28 -	1.46	
yahoo-finance	expe	1.42%	30.68	29.89	0.43	3,650,418	30.68	29.57	30.25	30.68	18.54		21.01	8.39b	0.90%	0.28	1.46	
ycharts-com	expe	+1.42%	30.68		+0.43					30.32	18.51		21.16	8.41b	0.89%		1.45	
zacks	expe	(1.42%)	30.68		0.43	vol.  3,651,418	30.68	29.57		30.68	18.51		19.64	8.27 b	0.93	0.28	1.54	
advfn	dis	0.43	39.91	39.978	0.17	11085174	39.978	39.2										
barchart	dis	+0.43%	39.91	39.98	+0.17	9,657,514	39.98	39.20	39.74	44.34	31.21		17.28	$75.79 b	1.01%	$0.40	+2.27	
barrons	dis	0.43%	39.91	39.978	+0.17	11.086m	39.978	39.20				1.95 billion		$74.79 billion	1.00%	$0.4		
bloomberg	dis	0.428%	39.910	39.978	0.170	11,086,074	39.978	39.200		44.34	31.55	1,890.154mil	17.421	75,407.680mil	1.005	0.400 regular cash	2.290	
boston-com	dis	+0.4278%	39.91 usd	39.98	+0.1700	11,085,974	39.98	39.20	39.74	44.34	31.38	1,890,153,714						
bostonmerchant	dis	+0.4278%	39.91 usd	39.98	+0.1700	11,085,974	39.98	39.20	39.74	44.34	31.38	1,890,153,714						
business-insider	dis	+0.4278%	39.91 usd	39.98	+0.1700	11,085,974	39.98	39.20	39.74	44.34	31.38	1,890,153,714						
chron	dis	+0.4278%	39.91 usd	39.98	+0.1700	11,085,974	39.98	39.20	39.74	44.34	31.38	1,890,153,714						
cio-com	dis	+0.43%	39.91 usd	39.98	+0.1700	11,085,974	39.98	39.20	39.74	44.34	31.38	1,890,153,714	17.58	75b	1	0.4		
cnn-money	dis	+0.43%today&rsquo;s change	39.91data as of 4:02pm et	39.98	+0.17	11,569,643	39.98	39.20	39.74				17.6	$75.4b	1.00%			
easystockalterts	dis	0.43%	39.91	39.98	+0.17	11085774	39.98	39.20	39.74	44.34	31.55		17.58				2.27	
eresearch-fidelity-com	dis	0.43%	39.9100	39.9780	0.1700	11,072,212	39.9780	39.2000	39.7400	44.3400	31.5500	1,890,154,000	17.51	$75.11b	1.01%	$0.400000		
finance-abc7-com	dis	+0.4278%	39.91 usd	39.98	+0.1700	11,085,974	39.98	39.20	39.74	44.34	31.38	1,890,153,714						
finance-abc7chicago-com	dis	+0.4278%	39.91 usd	39.98	+0.1700	11,085,974	39.98	39.20	39.74	44.34	31.38	1,890,153,714						
financial-content	dis	+0.4278%	39.91 usd	39.98	+0.1700	11,085,974	39.98	39.20	39.74	44.34	31.38	1,890,153,714						
finapps-forbes-com	dis	0.4%	$39.91	39.98	0.17	11,086,643	39.98	39.20	39.74	44.34	31.55	1.89 bil	17.6	75 bil	1.0	0.40	2.27	
finviz	dis	0.43%	39.91			11,078,340			39.74	-9.99%	27.89%	1.89b	17.51	75.11b		0.40	2.27	
fool	dis	+0.45%	$39.92	$39.98	0.18	10,707,366	$39.98	$39.20	$39.74	$44.34	$31.55		17.60	$75.45b	1.10%	0.40		
foxbusiness	dis		$39.91		+0.17	11,568,843			$39.74									
google-finance	dis	(0.43%)	39.91	39.98	+0.17	11.07m	39.98	39.20		44.34	31.55	1.89b	17.61	75.44b	1.00	0.40	2.27	
howthemarketworks	dis	0.428%	39.91	39.978	0.17	11,085,974	39.978	39.2	39.74									
hpcwire	dis	+0.4278%	39.91 usd	39.98	+0.1700	11,085,974	39.98	39.20	39.74	44.34	31.38	1,890,153,714						
insidestocks	dis	+0.43%	39.91	39.98	+0.17	9175551	39.98	39.20					price earnings ratio: 17.43					
investopedia	dis	+0.45 %	$39.92	39.98	+0.18				39.74									
investorguide	dis	+0.43%	39.91	39.978	+0.17		39.978	39.20		44.34	31.55		17.59	75.436b			2.259	
marketintellisearch	dis	0.43 %	$39.91	$39.51	0.17	11470.10k	$39.98	$39.20	$39.74			1890.15m	17.51	75.11b	1.01 %		2.27	
marketwatch	dis	+0.43%	$39.96	open: 39.98	+0.17	377,426	$39.98	$39.20	$39.74	$44.34	$31.55		17.50	$74.79b	1.00%	0.40	2.28	
minyanville	dis	+0.4278%	39.91 usd	39.98	+0.1700	11,085,974	39.98	39.20	39.74	44.34	31.38	1,890,153,714						
msn-money	dis	+0.43%	39.91	39.98	+0.17	11.09 mil	39.98	39.20	39.74	44.34	31.55	1.89 bil	17.66	75.11 bil	1.01%	0.40	2.27	
nasdaq-com	dis	0.36%	$ 39.885		0.145	10,823,502	$ 39.978	$ 39.20	$ 39.74	$ 44.34	$ 31.55	1,890,154,000	17.57	$ 75,388,792,290	1.01 %	$0.400000	$ 2.27	
optimum	dis	+0.45%	39.92 ( 3:55 pm edt)	39.98	+0.18	10,684,266	39.98	39.20	39.74	44.34	31.55	1.89b	17.6	75.5b	1.00	0.40	2.27	
paidcontent	dis	+0.4278%	39.91 usd	39.98	+0.1700	11,085,974	39.98	39.20	39.74	44.34	31.38	1,890,153,714						
pc-quote	dis	0.43%	39.91	39.978	0.17	11,779,493	39.978	39.2	39.74	44.34	31.55	1,882,102,731	17.58407	75,114,720,000		0.4		
personal-wealth-biz	dis	+0.43%	39.91	39.978		11,562,009	39.978	39.20	39.74	44.34	31.55		17.59		1.01	0.40	2.259	
predictwallstreet	dis	+0.18%	39.81		+0.07	9,322,715												
raymond-james	dis	0.43	39.91	39.51	0.17	11,021,364	39.98	39.20	39.91	44.34	31.55		17.35				2.30	
renewable-energy-world	dis	+0.4278%	39.91 usd	39.98	+0.1700	11,085,974	39.98	39.20	39.74	44.34	31.38	1,890,153,714						
screamingmedia	dis	+0.43%	$	open: 39.98	+0.17	378,547	$39.98	$39.20	$39.74	$44.34	$31.55		17.50	$74.79b	1.00%	0.40	2.28	
scroli	dis	0.43%	dis 39.91	39.98	0.17	10,377,695	39.98	39.20	39.74	44.34	31.55		17.61				2.27	
simple-stock-quotes	dis	+0.43%	last trade: 39.91		change: 0.170								p/e ratio: 17.59					
smartmoney	dis	(0.43%)	39.91	$39.98	0.17	11,085,174	$39.98	$39.20	$39.74	$44.34	$31.55			75,114,700	1.01%	$0.40		
stocknod	dis	+0.4278%	39.91 usd	39.98	+0.1700	11,085,974	39.98	39.20	39.74	44.34	31.38	1,890,153,714						
stockpickr	dis	0.43%	$39.91 0.17 | 0.43%	39.53	0.17	11.09m	39.98	39.20	39.74	44.34	31.55							
stocksmart	dis	.0 %	$40.4	37.37	0	841,612	41.57	40.32										
stocktwits	dis	0.43%	39.91		+0.17													
streetinsider-com	dis	0.43%	39.91	$39.98	+0.17	11,085,774	$39.98	$39.20	$39.74	$44.34	$31.55		17.58				$2.27	
thecramerreport	dis		39.74	39.85	+0.17	10227674	40.055	39.732										
thestree	dis	0.43%	$39.91	39.53	0.17	11085174	39.98	39.2	39.74	-44.34	31.55	1.890153714e9		7.4793382463e10				
tickerspy	dis	0.43%	$39.91	39.98	+0.17	10,986,162	39.98	39.20	39.74	44.34	31.55		17.6	73.7b	1.01%	$0.40		
tmx-quotemedia	dis	0.43%	39.910	39.510	0.170	11,569,743	39.978	39.200	39.740	44.340	31.550	1,890,153,714	17.50	75,436,034,726	1.007	0.400 usd	2.27	
updown	dis	0.43%	$39.91	$39.98	$0.17	11,569,643	$39.98	$39.20	$39.74	$44.34	$31.55	1890.15b	17.22	$75.11b			2.31	
wallstreetsurvivor	dis	0.43%	39.91	39.98	0.17	11,085,974	39.98	39.20		44.34	31.55		17.50	$75b	1.00%	0.35 -	2.03	
yahoo-finance	dis	0.43%	39.91	39.98	0.17	11,078,340	39.98	39.20	39.74	44.34	31.55		17.67	75.44b	1.00%	0.40	2.26	
ycharts-com	dis	+0.31%	39.91		+0.12					44.34	31.55		17.20	75.79b	1.00%		2.32	
zacks	dis	(0.43%)	39.91		0.17	vol.  11,569,643	39.98	39.20		44.34	31.55		17.35	75.11 b	1.01	0.40	2.29	
advfn	brli	0.05	20.94	20.68	0.01	248521	21.0	20.55										
barchart	brli	+0.05%	20.94	20.68	+0.01	248,521	21.00	20.55	20.93	25.99	18.02		20.20	$584.44 m			+1.16	
barrons	brli	0.05%	20.94	20.68	+0.01	248,521	21.00	20.55				28.04 million		$581.39 million	brli has not issued dividends in more than 1 year.			
bloomberg	brli	0.048%	20.940	20.680	0.010	248,521	21.000	20.550		25.99	18.02	27.938mil	18.052	585.020mil			1.160	
boston-com	brli	+0.0478%	20.94 usd	20.68	+0.0100	248,521	21.00	20.55	20.93	25.43	18.02	27,937,900						
bostonmerchant	brli	+0.0478%	20.94 usd	20.68	+0.0100	248,521	21.00	20.55	20.93	25.43	18.02	27,937,900						
business-insider	brli	+0.0478%	20.94 usd	20.68	+0.0100	248,521	21.00	20.55	20.93	25.43	18.02	27,937,900						
chron	brli	+0.0478%	20.94 usd	20.68	+0.0100	248,521	21.00	20.55	20.93	25.43	18.02	27,937,900						
cio-com	brli	+0.05%	20.94 usd	20.68	+0.0100	248,521	21.00	20.55	20.93	25.43	18.02	27,937,900	18.05	585m				
cnn-money	brli	+0.05%	20.94	20.56	+0.01	247,222	21.00	20.55	20.93				19.2	$585.0m				
easystockalterts	brli	0.05%	20.94	20.68	+0.01	248521	21.00	20.55	20.93	25.99	18.02		18.05				1.16	
eresearch-fidelity-com	brli	0.05%	20.9400	20.6800	0.0100	248,521	21.0000	20.5500	20.9300	25.9900	18.0200	27,938,000	17.94	$581.39m				
finance-abc7-com	brli	+0.0478%	20.94 usd	20.68	+0.0100	248,521	21.00	20.55	20.93	25.43	18.02	27,937,900						
finance-abc7chicago-com	brli	+0.0478%	20.94 usd	20.68	+0.0100	248,521	21.00	20.55	20.93	25.43	18.02	27,937,900						
financial-content	brli	+0.0478%	20.94 usd	20.68	+0.0100	248,521	21.00	20.55	20.93	25.43	18.02	27,937,900						
finapps-forbes-com	brli	0.1%	$20.94	20.68	0.01	248,521	21.00	20.55	20.93	25.99	18.02	28 mil	18.0	585 mil	0.0	0.00	1.16	
finviz	brli	0.05%	20.94			248,521			20.93	-19.43%	16.20%	27.94m	18.21	585.06m			1.15	
fool	brli	+0.05%	$20.94	$20.68	0.01	248,521	$21.00	$20.55	$20.93	$25.99	$18.02		17.70	$585.02m				
foxbusiness	brli		$20.94		+0.01	248,521			$20.93									
google-finance	brli	(0.05%)	20.94	20.68	+0.01	248,521.00	21.00	20.55		25.99	18.02	27.94m	18.15	585.02m			1.15	
howthemarketworks	brli	0.048%	20.94	20.68	0.01	246,050	21	20.55	20.93									
hpcwire	brli	+0.0478%	20.94 usd	20.68	+0.0100	248,521	21.00	20.55	20.93	25.43	18.02	27,937,900						
insidestocks	brli	+0.05%	20.94	20.68	+0.01	248521	21.00	20.55					price earnings ratio: 18.37					
investopedia	brli	+0.05 %	$20.94	20.68	+0.01				20.93									
investorguide	brli	+0.05%	20.94	20.68	+0.01		21.00	20.55		25.99	18.02		18.20	585.0m			1.15	
marketintellisearch	brli	0.05 %	$20.94	$20.68	0.01	243.80k	$21.00	$20.68	$20.93			27.94m	18.20	0.58b	0.0 %		1.15	
marketwatch	brli	+0.05%	$20.94	open: 20.68	+0.01	2,521	$21.00	$20.55	$20.93	$25.99	$18.02		18.19	$581.39m			1.15	
minyanville	brli	+0.0478%	20.94 usd	20.68	+0.0100	248,521	21.00	20.55	20.93	25.43	18.02	27,937,900						
msn-money	brli	+0.05%	20.94	20.68	+0.01	248,521	21.00	20.55	20.93	25.99	18.02	27.94 mil	18.21	584.74 mil			1.15	
nasdaq-com	brli	0.05%	$ 20.94	$ 20.68	0.01	248,521	$ 21	$ 20.55	$ 20.93	$ 25.99	$ 18.02	27,913,000	18.05	$ 584,498,220			$ 1.16	
optimum	brli	+0.05%	20.94 ( 4:30 pm edt)	20.68	+0.01	248,521	21.00	20.55	20.93	25.99	18.02	27.94m	18.1	585.0m			1.16	
paidcontent	brli	+0.0478%	20.94 usd	20.68	+0.0100	248,521	21.00	20.55	20.93	25.43	18.02	27,937,900						
pc-quote	brli	0.05%	20.94	20.68	0.01	248,521	21.0	20.55	20.93	25.99	18.02	27,924,656	18.2	584,742,000				
personal-wealth-biz	brli	+0.05%	20.94	20.68		248,521	21.00	20.55	20.93	25.99	18.02		18.20			0.00	1.15	
predictwallstreet	brli	+0.05%	20.94		+0.01	248,521												
raymond-james	brli	0.05	20.94	20.68	0.01	248,521	21.00	20.55	20.94	25.99	18.02		17.90				1.17	
renewable-energy-world	brli	+0.0478%	20.94 usd	20.68	+0.0100	248,521	21.00	20.55	20.93	25.43	18.02	27,937,900						
screamingmedia	brli	+0.05%	$	open: 20.68	+0.01	2,521	$21.00	$20.55	$20.93	$25.99	$18.02		18.19	$581.39m			1.15	
scroli	brli	%	brli			0												
simple-stock-quotes	brli	+0.05%	last trade: 20.94		change: 0.010								p/e ratio: 18.2					
smartmoney	brli	(0.05%)	20.94	$20.68	0.01	248,521	$21.00	$20.55	$20.93	$25.99	$18.02			584,700	0.00%	$0.00		
stocknod	brli	+0.0478%	20.94 usd	20.68	+0.0100	248,521	21.00	20.55	20.93	25.43	18.02	27,937,900						
stockpickr	brli	0.05%	$20.94 0.01 | 0.05%	20.68	0.01	248.52k	21.00	20.55	20.93	25.99	18.02							
stocksmart	brli	.0 %	$24.22	22.5	0	44,206	25	24.21										
stocktwits	brli	0.05%	20.94		+0.01													
streetinsider-com	brli	0.05%	20.94	$20.68	+0.01	248,521	$21.00	$20.55	$20.93	$25.99	$18.02		18.05				$1.16	
thecramerreport	brli		20.94	20.68	+0.01	248521	21.00	20.55										
thestree	brli	0.05%	$20.94	20.68	0.01	248521	21.0	20.55	20.93	-25.99	18.02	2.79379e7		5.81387699e8				
tickerspy	brli	0.05%	$20.94	20.68	+0.01	248,521	21.00	20.55	20.93	25.99	18.02		18.2	584.6m	0.00%	$0.00		
tmx-quotemedia	brli	0.05%	20.940	20.680	0.010	248,521	21.000	20.550	20.930	25.990	18.020	27,937,900	18.00	585,019,626			1.16	
updown	brli	0.05%	$20.94	$20.68	$0.01	245,134	$21.00	$20.55	$20.93	$25.99	$18.02	27.91b	18.00	$585m			1.16	
wallstreetsurvivor	brli	0.05%	20.94	20.68	0.01	246,050	21.00	20.55		25.99	18.02		18.00	$585m			0.94	
yahoo-finance	brli	0.05%	20.94	20.68	0.01	248,521	21.00	20.55	20.93	25.99	18.02		18.21	585.00m			1.15	
ycharts-com	brli	+0.05%	20.94		+0.01					25.99	18.02		18.21	584.44m	0.00%		1.15	
zacks	brli	(0.05%)	20.94		0.01	vol.  248,521	21.00	20.55		25.99	18.02		20.32	584.74 m	0.00	0.00	1.03	
advfn	wash	-0.60	23.08	22.83	-0.14	14366	23.19	22.59										
barchart	wash	-0.60%	23.08	22.83	-0.14	16,128	23.19	22.59	23.22	24.49	16.92		14.49	$373.90 m	3.84%	$0.88	+1.58	
barrons	wash	0.60%	23.08	22.83	-0.14	14,366	23.19	22.59				16.12 million		$372.03 million	3.81%	$0.22		
bloomberg	wash	-0.603%	23.080	22.830	-0.140	14,366	23.190	22.590		24.96	17.61	16.253mil	14.516	375.116mil	3.733	0.220 regular cash	1.590	
boston-com	wash	-0.6029%	23.08 usd	22.83	-0.1400	14,366	23.19	22.59	23.22	24.96	17.01	16,252,884						
bostonmerchant	wash	-0.6029%	23.08 usd	22.83	-0.1400	14,366	23.19	22.59	23.22	24.96	17.01	16,252,884						
business-insider	wash	-0.6029%	23.08 usd	22.83	-0.1400	14,366	23.19	22.59	23.22	24.96	17.01	16,252,884						
chron	wash	-0.6029%	23.08 usd	22.83	-0.1400	14,366	23.19	22.59	23.22	24.96	17.01	16,252,884						
cio-com	wash	-0.60%	23.08 usd	22.83	-0.1400	14,366	23.19	22.59	23.22	24.96	17.01	16,252,884	14.52	375m	3.8	0.88		
cnn-money	wash	-0.39%today&rsquo;s change	23.13data as of 4:00pm et	22.83	-0.09	12,304	23.19	22.59	23.22				14.5	$375.9m	3.80%			
easystockalterts	wash	-0.61%	23.08	22.83	-0.14	14366	23.19	22.59	23.22	24.96	17.31		14.52				1.59	
eresearch-fidelity-com	wash	-0.60%	23.0800	22.8300	-0.1400	14,366	23.1900	22.5900	23.2200	24.9600	17.6100	16,253,000	14.49	$377.39m	3.79%	$0.220000		
finance-abc7-com	wash	-0.6029%	23.08 usd	22.83	-0.1400	14,366	23.19	22.59	23.22	24.96	17.01	16,252,884						
finance-abc7chicago-com	wash	-0.6029%	23.08 usd	22.83	-0.1400	14,366	23.19	22.59	23.22	24.96	17.01	16,252,884						
financial-content	wash	-0.6029%	23.08 usd	22.83	-0.1400	14,366	23.19	22.59	23.22	24.96	17.01	16,252,884						
finapps-forbes-com	wash	-0.6%	$23.08	22.83	-0.14	14,366	23.19	22.59	23.22	24.96	17.61	16 mil	14.6	375 mil	3.8	0.88	1.58	
finviz	wash	-0.60%	23.08			14,366			23.22	-5.77%	36.38%	16.25m	14.70	377.32m		0.88	1.58	
fool	wash	-0.60%	$23.08	$22.83	-0.14	14,366	$23.19	$22.59	$23.22	$24.96	$17.61		14.30	$375.12m	5.10%	0.88		
foxbusiness	wash		$23.08		-0.14	15,568			$23.22									
google-finance	wash	(-0.60%)	23.08	22.83	-0.14	14,366.00	23.19	22.59		24.96	17.61	16.25m	14.61	375.12m	3.81	0.22	1.58	
howthemarketworks	wash	-0.603%	23.08	22.83	-0.14	14,366	23.19	22.59	23.22									
hpcwire	wash	-0.6029%	23.08 usd	22.83	-0.1400	14,366	23.19	22.59	23.22	24.96	17.01	16,252,884						
insidestocks	wash	-0.60%	23.08	22.83	-0.14	13621	23.19	22.59										
investopedia	wash	-0.60 %	$23.08	22.83	-0.14				23.22									
investorguide	wash	-0.60%	23.08	22.83	-0.14		23.19	22.59		24.96	17.61		14.60	375.1m			1.59	
marketintellisearch	wash	-0.6 %	$23.08	$22.83	-0.14	14.10k	$23.19	$22.59	$23.22			16.25m	14.70	0.38b	3.79 %		1.58	
marketwatch	wash	-0.60%	$23.08	open: 22.83	-0.14	3,088	$23.19	$22.59	$23.22	$24.96	$17.61		14.60	$372.03m	3.81%	0.22	1.58	
minyanville	wash	-0.6029%	23.08 usd	22.83	-0.1400	14,366	23.19	22.59	23.22	24.96	17.01	16,252,884						
msn-money	wash	-0.60%	23.08	22.83	-0.14	14,366	23.19	22.59	23.22	24.96	17.61	16.25 mil	14.52	377.39 mil	3.79%	0.88	1.58	
nasdaq-com	wash	0.6%	$ 23.08	$ 22.83	0.14	14,366	$ 23.19	$ 22.59	$ 23.22	$ 24.96	$ 17.61	16,253,000	14.61	$ 375,119,240	3.79 %	$0.880000	$ 1.58	
optimum	wash	-0.60%	23.08 ( 4:00 pm edt)	22.83	-0.14	14,366	23.19	22.59	23.22	24.96	17.31	16.25m	14.5	375.1m	3.81	0.88	1.59	
paidcontent	wash	-0.6029%	23.08 usd	22.83	-0.1400	14,366	23.19	22.59	23.22	24.96	17.01	16,252,884						
pc-quote	wash	-0.60%	23.08	22.83	-0.14	15,568	23.19	22.59	23.22	24.96	17.61	16,351,590	14.60377	377,395,000		0.22		
personal-wealth-biz	wash	-0.60%	23.08	22.83	-0.14	15,568	23.19	22.59	23.22	24.96	17.61		14.60		3.70	0.86	1.59	
predictwallstreet	wash	-0.60%	23.08		-0.14	14,366												
raymond-james	wash	-0.60	23.08	22.83	-0.14	14,366	23.19	22.59	23.08	24.96	17.61		14.61				1.58	
renewable-energy-world	wash	-0.6029%	23.08 usd	22.83	-0.1400	14,366	23.19	22.59	23.22	24.96	17.01	16,252,884						
screamingmedia	wash	-0.60%	$	open: 22.83	-0.14	2,640	$23.19	$22.59	$23.22	$24.96	$17.61		14.60	$372.03m	3.81%	0.22	1.58	
scroli	wash	%	wash			0												
simple-stock-quotes	wash	-0.60%	last trade: 23.08		change: -0.140								p/e ratio: 14.6					
smartmoney	wash	(-0.60%)	23.08	$22.83	-0.14	14,366	$23.19	$22.59	$23.22	$24.96	$17.61			377,400	3.79%	$0.22		
stocknod	wash	-0.6029%	23.08 usd	22.83	-0.1400	14,366	23.19	22.59	23.22	24.96	17.01	16,252,884						
stockpickr	wash	-0.60%	$23.08 -0.14 | -0.60%	22.83	-0.14	14.37k	23.19	22.59	23.22	24.96	17.61							
stocksmart	wash	.0 %	$22.56	22.06	0	2,397	23.36	22.56										
stocktwits	wash	-0.69%	23.06		-0.16													
streetinsider-com	wash	0.6%	23.08	$22.83	-0.14	14,366	$23.19	$22.59	$23.22	$24.96	$17.31		14.52				$1.59	
thecramerreport	wash		23.08	22.83	-0.14	14366	23.19	22.59										
thestree	wash	-0.6%	$23.08	22.83	-0.14	14366	23.19	22.59	23.22	-24.96	17.61	1.6252884e7		3.71865986e8				
tickerspy	wash	-0.60%	$23.08	22.83	-0.14	14,366	23.19	22.59	23.22	24.96	17.61		14.6	376.9m	3.79%	$0.22		
tmx-quotemedia	wash	-0.60%	23.080	22.830	-0.140	15,568	23.190	22.590	23.220	24.960	17.610	16,252,884	14.60	375,116,563	3.790	0.220 usd	1.59	
updown	wash	-0.60%	$23.08	$22.83	-$0.14	14,366	$23.19	$22.59	$23.22	$24.96	$17.61	16.25b	14.60	$377m			1.59	
wallstreetsurvivor	wash	-0.60%	23.08	22.83	-0.14	14,366	23.19	22.59		24.96	17.77		14.60	$377m	3.80%	0.84 -	1.49	
yahoo-finance	wash	0.60%	23.08	22.83	0.14	14,366	23.19	22.59	23.22	24.96	17.61		14.52	375.10m	3.80%	0.88	1.59	
ycharts-com	wash	-0.82%	23.06		-0.19					24.96	17.31		14.50	373.57m	3.83%		1.59	
zacks	wash	(-0.60%)	23.08		-0.14	vol.  14,366	23.19	22.59		24.96	17.31		14.7	377.39 m	3.79	0.88	1.58	
advfn	expd	-1.02	52.34	52.23	-0.54	1412423	52.71	51.96										
barchart	expd	-1.02%	52.34	52.09	-0.54	1,181,129	52.71	51.96	52.88	56.88	35.01		30.32	$11.10 b	0.95%	$0.50	+1.73	
barrons	expd	1.02%	52.34	52.23	-0.54	1.409m	52.71	51.96				216.45 million		$11.14 billion	0.96%	$0.25		
bloomberg	expd	-1.021%	52.340	52.230	-0.540	1,412,423	52.710	51.960		57.15	34.67	212.370mil	30.254	11,115.460mil	0.860	0.250 regular cash	1.730	
boston-com	expd	-1.021%	52.34 usd	52.23	-0.5400	1,410,769	52.71	51.96	52.88	57.15	33.65	212,370,229						
bostonmerchant	expd	-1.021%	52.34 usd	52.23	-0.5400	1,410,769	52.71	51.96	52.88	57.15	33.65	212,370,229						
business-insider	expd	-1.021%	52.34 usd	52.23	-0.5400	1,410,769	52.71	51.96	52.88	57.15	33.65	212,370,229						
chron	expd	-1.021%	52.34 usd	52.23	-0.5400	1,410,769	52.71	51.96	52.88	57.15	33.65	212,370,229						
cio-com	expd	-1.02%	52.34 usd	52.23	-0.5400	1,410,769	52.71	51.96	52.88	57.15	33.65	212,370,229	30.25	11b	1	0.5		
cnn-money	expd	-1.02%today&rsquo;s change	52.34data as of 4:00pm et	52.23	-0.54	1,408,609	52.71	51.96	52.88				30.3	$11.1b	0.96%			
easystockalterts	expd	-1.03%	52.34	52.23	-0.54	1410769	52.71	51.96	52.88	57.15	33.98		30.25				1.73	
eresearch-fidelity-com	expd	-1.02%	52.3400	52.2300	-0.5400	1,412,423	52.7100	51.9600	52.8800	57.1500	34.6700	212,370,000	30.57	$11.23b	0.95%	$0.250000		
finance-abc7-com	expd	-1.021%	52.34 usd	52.23	-0.5400	1,410,769	52.71	51.96	52.88	57.15	33.65	212,370,229						
finance-abc7chicago-com	expd	-1.021%	52.34 usd	52.23	-0.5400	1,410,769	52.71	51.96	52.88	57.15	33.65	212,370,229						
financial-content	expd	-1.021%	52.34 usd	52.23	-0.5400	1,410,769	52.71	51.96	52.88	57.15	33.65	212,370,229						
finapps-forbes-com	expd	-1.0%	$52.34	52.23	-0.54	1,412,423	52.71	51.96	52.88	57.15	34.67	212 mil	30.2	11 bil	1.0	0.50	1.73	
finviz	expd	-1.02%	52.34			1,412,323			52.88	-7.97%	52.26%	212.37m	30.57	11.23b		0.50	1.73	
fool	expd	-1.02%	$52.34	$52.23	-0.54	1,410,923	$52.71	$51.96	$52.88	$57.15	$34.67		30.20	$11.12b	1.10%	0.50		
foxbusiness	expd		$52.34		-0.54	1,434,423			$52.88									
google-finance	expd	(-1.02%)	52.34	52.23	-0.54	1.41m	52.71	51.96		57.15	34.67	212.37m	30.26	11.12b	0.96	0.25	1.73	
howthemarketworks	expd	-1.021%	52.34	52.23	-0.54	1,410,769	52.71	51.96	52.88									
hpcwire	expd	-1.021%	52.34 usd	52.23	-0.5400	1,410,769	52.71	51.96	52.88	57.15	33.65	212,370,229						
insidestocks	expd	-1.02%	52.34	52.09	-0.54	1058609	52.71	51.96					price earnings ratio: 30.25					
investopedia	expd	-1.08 %	$52.31	52.23	-0.57				52.88									
investorguide	expd	-1.02%	52.34	52.46	-0.54		52.61	51.96		57.15	34.67		30.57	11.115b			1.73	
marketintellisearch	expd	-1.02 %	$52.34	$52.28	-0.54	1396.10k	$52.71	$51.96	$52.88			212.37m	30.57	11.23b	0.95 %		1.73	
marketwatch	expd	-1.02%	$52.34	open: 52.23	-0.54	26,056	$52.71	$51.96	$52.88	$57.15	$35.71		29.67	$11.14b	0.96%	0.25	1.76	
minyanville	expd	-1.021%	52.34 usd	52.23	-0.5400	1,410,769	52.71	51.96	52.88	57.15	33.65	212,370,229						
msn-money	expd	-1.02%	52.34	52.23	-0.54	1.41 mil	52.71	51.96	52.88	57.15	34.67	212.37 mil	30.25	11.23 bil	0.95%	0.50	1.73	
nasdaq-com	expd	1.02%	$ 52.34	$ 52.28	0.54	1,412,423	$ 52.71	$ 51.96	$ 52.88	$ 57.15	$ 34.67	212,370,000	30.25	$ 11,115,445,800	0.95 %	$0.500000	$ 1.73	
optimum	expd	-1.04%	52.33 ( 4:00 pm edt)	52.23	-0.55	1,330,925	52.71	51.96	52.88	57.15	33.98	212.37m	30.2	11.1b	0.96	0.50	1.73	
paidcontent	expd	-1.021%	52.34 usd	52.23	-0.5400	1,410,769	52.71	51.96	52.88	57.15	33.65	212,370,229						
pc-quote	expd	-1.02%	52.34	52.23	-0.54	1,435,288	52.71	51.96	52.88	57.15	34.67	214,561,062	30.56647	11,230,126,000		0.25		
personal-wealth-biz	expd	-1.02%	52.34	52.46	-0.54	1,434,323	52.6992	51.96	52.88	57.15	34.67		30.57		0.85	0.45	1.73	
predictwallstreet	expd	-1.27%	52.21		-0.67	1,061,609												
raymond-james	expd	-1.02	52.34	52.23	-0.54	1,412,423	52.71	51.96	52.34	57.15	34.67		29.74				1.76	
renewable-energy-world	expd	-1.021%	52.34 usd	52.23	-0.5400	1,410,769	52.71	51.96	52.88	57.15	33.65	212,370,229						
screamingmedia	expd	-1.02%	$	open: 52.23	-0.54	24,779	$52.71	$51.96	$52.88	$57.15	$35.71		29.67	$11.14b	0.96%	0.25	1.76	
scroli	expd	-1.02%	expd 52.34	52.23	-0.54	1,232,522	52.71	51.96	52.88	57.15	34.67		30.26				1.73	
simple-stock-quotes	expd	-1.02%	last trade: 52.34		change: -0.540								p/e ratio: 30.57					
smartmoney	expd	(-1.02%)	52.34	$52.23	-0.54	1,412,423	$52.71	$51.96	$52.88	$57.15	$34.67			11,230,100	0.95%	$0.25		
stocknod	expd	-1.021%	52.34 usd	52.23	-0.5400	1,410,769	52.71	51.96	52.88	57.15	33.65	212,370,229						
stockpickr	expd	-1.02%	$52.34 -0.54 | -1.02%	52.23	-0.54	1.41m	52.71	51.96	52.88	57.15	34.67							
stocksmart	expd	.0 %	$51.29	54.68	0	272,810	53.08	51.27										
stocktwits	expd	-1.04%	52.33		-0.55													
streetinsider-com	expd	1.02%	52.34	$52.23	-0.54	1,410,769	$52.71	$51.96	$52.88	$57.15	$33.98		30.25				$1.73	
thecramerreport	expd		52.34	52.46	-0.54	1412323	52.6992	51.96										
thestree	expd	-1.02%	$52.34	52.23	-0.54	1412423	52.71	51.96	52.88	-57.15	34.67	2.12370229e8		1.1140942213e10				
tickerspy	expd	-1.02%	$52.34	52.23	-0.54	1,412,423	52.71	51.96	52.88	57.15	34.67		30.6	11.2b	0.95%	$0.25		
tmx-quotemedia	expd	-1.02%	52.340	52.230	-0.540	1,434,423	52.710	51.960	52.880	57.150	34.670	212,370,229	30.60	11,115,457,786	0.946	0.250 usd	1.73	
updown	expd	-1.02%	$52.34	$52.28	-$0.54	1,408,609	$52.71	$51.96	$52.88	$57.15	$34.67	212.37b	30.00	$11.23b			1.76	
wallstreetsurvivor	expd	-1.02%	52.34	52.23	-0.54	1,410,769	52.71	51.96		57.15	39.21		30.60	$11b	0.90%	0.40 -	1.59	
yahoo-finance	expd	1.02%	52.34	52.46	0.54	1,412,323	52.71	51.96	52.88	57.15	34.67		30.25	11.12b	1.00%	0.50	1.73	
ycharts-com	expd	-1.04%	52.33		-0.55					57.15	33.98		29.73	11.10b	1.11%		1.76	
zacks	expd	(-1.02%)	52.34		-0.54	vol.  1,412,423	52.71	51.96		57.15	33.98		30.57	11.23 b	0.95	0.50	1.73	
advfn	ebay	0.27	33.42	32.96	0.09	8349232	33.43	32.84										
barchart	ebay	+0.27%	33.42	32.96	+0.09	7,028,732	33.43	32.84	33.33	35.35	19.73		21.24	$43.36 b			+1.42	
barrons	ebay	0.27%	33.42	32.96	+0.09	8.331m	33.43	32.84				1.33 billion		$42.73 billion	ebay has not issued dividends in more than 1 year.			
bloomberg	ebay	0.270%	33.420	32.960	0.090	8,349,232	33.430	32.840		35.35	19.64	1,297.899mil	23.462	43,375.780mil			1.424	
boston-com	ebay	+0.2700%	33.42 usd	32.96	+0.0900	8,343,878	33.43	32.84	33.33	35.35	19.16	1,297,898,817						
bostonmerchant	ebay	+0.2700%	33.42 usd	32.96	+0.0900	8,343,878	33.43	32.84	33.33	35.35	19.16	1,297,898,817						
business-insider	ebay	+0.2700%	33.42 usd	32.96	+0.0900	8,343,878	33.43	32.84	33.33	35.35	19.16	1,297,898,817						
chron	ebay	+0.2700%	33.42 usd	32.96	+0.0900	8,343,878	33.43	32.84	33.33	35.35	19.16	1,297,898,817						
cio-com	ebay	+0.27%	33.42 usd	32.96	+0.0900	8,343,878	33.43	32.84	33.33	35.35	19.16	1,297,898,817	23.54	43b				
cnn-money	ebay	+0.27%	33.42	32.96	+0.09	8,331,466	33.43	32.84	33.33				23.5	$43.4b				
easystockalterts	ebay	0.27%	33.42	32.96	+0.09	8343878	33.43	32.84	33.33	35.35	19.16		23.54				1.42	
eresearch-fidelity-com	ebay	0.27%	33.4200	32.9600	0.0900	8,347,032	33.4300	32.8400	33.3300	35.3500	19.6400	1,297,899,000	23.18	$42.73b				
finance-abc7-com	ebay	+0.2700%	33.42 usd	32.96	+0.0900	8,343,878	33.43	32.84	33.33	35.35	19.16	1,297,898,817						
finance-abc7chicago-com	ebay	+0.2700%	33.42 usd	32.96	+0.0900	8,343,878	33.43	32.84	33.33	35.35	19.16	1,297,898,817						
financial-content	ebay	+0.2700%	33.42 usd	32.96	+0.0900	8,343,878	33.43	32.84	33.33	35.35	19.16	1,297,898,817						
finapps-forbes-com	ebay	0.3%	$33.42	32.96	0.09	8,349,232	33.43	32.84	33.33	35.35	19.64	1.3 bil	23.5	43 bil	0.0	0.00	1.42	
finviz	ebay	0.27%	33.42			8,346,896			33.33	-5.46%	70.16%	1.30b	23.47	43.26b			1.42	
fool	ebay	+0.27%	$33.42	$32.96	0.09	8,331,566	$33.43	$32.84	$33.33	$35.35	$19.64		23.00	$43.38b				
foxbusiness	ebay		$33.42		+0.09	8,363,132			$33.33									
google-finance	ebay	(0.27%)	33.42	32.96	+0.09	8.35m	33.43	32.84		35.35	19.64	1.30b	23.58	43.38b			1.42	
howthemarketworks	ebay	0.27%	33.42	32.96	0.09	8,343,878	33.43	32.84	33.33									
hpcwire	ebay	+0.2700%	33.42 usd	32.96	+0.0900	8,343,878	33.43	32.84	33.33	35.35	19.16	1,297,898,817						
insidestocks	ebay	+0.27%	33.42	32.96	+0.09	6830926	33.43	32.84					price earnings ratio: 18.67					
investopedia	ebay	+0.24 %	$33.41	32.96	+0.08				33.33									
investorguide	ebay	+0.27%	33.42	32.96	+0.09		33.43	32.84		35.35	19.64		23.47	43.376b			1.42	
marketintellisearch	ebay	0.21 %	$33.40	$32.96	0.07	8238.50k	$33.43	$32.84	$33.33			1297.90m	23.47	43.26b	0.0 %		1.42	
marketwatch	ebay	+0.27%	$33.42	open: 32.96	+0.09	36,752	$33.43	$32.84	$33.33	$35.35	$19.92		23.48	$42.36b			1.42	
minyanville	ebay	+0.2700%	33.42 usd	32.96	+0.0900	8,343,878	33.43	32.84	33.33	35.35	19.16	1,297,898,817						
msn-money	ebay	+0.27%	33.42	32.96	+0.09	8.35 mil	33.43	32.84	33.33	35.35	19.64	1.30 bil	23.54	43.26 bil			1.42	
nasdaq-com	ebay	0.27%	$ 33.42	$ 32.96	0.09	8,349,232	$ 33.43	$ 32.84	$ 33.33	$ 35.35	$ 19.64	1,297,899,000	23.54	$ 43,375,784,580			$ 1.42	
optimum	ebay	+0.30%	33.43 ( 4:00 pm edt)	32.96	+0.10	8,130,544	33.43	32.84	33.33	35.35	19.16	1.30b	23.5	43.4b			1.42	
paidcontent	ebay	+0.2700%	33.42 usd	32.96	+0.0900	8,343,878	33.43	32.84	33.33	35.35	19.16	1,297,898,817						
pc-quote	ebay	0.27%	33.42	32.96	0.09	8,370,346	33.43	32.84	33.33	35.35	19.64	1,294,403,740	23.47183	43,258,973,000				
personal-wealth-biz	ebay	+0.27%	33.42	32.96		8,361,596	33.43	32.84	33.33	35.35	19.64		23.47			0.00	1.42	
predictwallstreet	ebay	0.00%	33.33		0.00													
raymond-james	ebay	0.27	33.42	32.96	0.09	8,349,232	33.43	32.84	33.42	35.35	19.64		23.21				1.44	
renewable-energy-world	ebay	+0.2700%	33.42 usd	32.96	+0.0900	8,343,878	33.43	32.84	33.33	35.35	19.16	1,297,898,817						
screamingmedia	ebay	+0.27%	$	open: 32.96	+0.09	36,752	$33.43	$32.84	$33.33	$35.35	$19.92		23.48	$42.73b			1.42	
scroli	ebay	0.27%	ebay 33.42	32.96	0.09	7,369,640	33.43	32.84	33.33	35.35	19.64		23.58				1.42	
simple-stock-quotes	ebay	+0.27%	last trade: 33.42		change: 0.090								p/e ratio: 23.47					
smartmoney	ebay	(0.27%)	33.42	$32.96	0.09	8,349,232	$33.43	$32.84	$33.33	$35.35	$19.64			43,259,000	0.00%	$0.00		
stocknod	ebay	+0.2700%	33.42 usd	32.96	+0.0900	8,343,878	33.43	32.84	33.33	35.35	19.16	1,297,898,817						
stockpickr	ebay	0.27%	$33.42 0.09 | 0.27%	32.96	0.09	8.33m	33.43	32.84	33.33	35.35	19.64							
stocksmart	ebay	.0 %	$30.66	28.06	0	1,231,461	31.2	30.61										
stocktwits	ebay	0.30%	33.43		+0.10													
streetinsider-com	ebay	0.27%	33.42	$32.96	+0.09	8,343,878	$33.43	$32.84	$33.33	$35.35	$19.16		23.54				$1.42	
thecramerreport	ebay		33.42	32.96	+0.09	8346896	33.43	32.84										
thestree	ebay	0.27%	$33.42	32.96	0.09	8331566	33.43	32.84	33.33	-35.35	19.64	1.297898817e9		4.2726829056e10				
tickerspy	ebay	0.27%	$33.42	32.96	+0.09	8,347,032	33.43	32.84	33.33	35.35	19.64		23.5	43.2b	0.00%	$0.00		
tmx-quotemedia	ebay	0.27%	33.420	32.960	0.090	8,363,932	33.430	32.840	33.330	35.350	19.640	1,297,898,817	23.50	43,375,778,464			1.42	
updown	ebay	0.27%	$33.42	$32.96	$0.09	8,331,466	$33.43	$32.84	$33.33	$35.35	$19.64	1297.89b	23.14	$43.25b			1.44	
wallstreetsurvivor	ebay	0.27%	33.42	32.96	0.09	8,341,578	33.43	32.84		35.35	20.70		23.50	$43b			1.36	
yahoo-finance	ebay	0.27%	33.42	32.96	0.09	8,346,896	33.43	32.84	33.33	35.35	19.64		23.54	43.38b			1.42	
ycharts-com	ebay	+0.39%	33.43		+0.13					35.35	19.16		23.54	43.38b	0.00%		1.42	
zacks	ebay	(0.27%)	33.42		0.09	vol.  8,349,232	33.43	32.84		35.35	19.16		21.5	43.26 b	0.00	0.00	1.55	
advfn	xnpt	0.53	7.65	7.5	0.04	471472	7.71	7.46										
barchart	xnpt	+0.53%	7.65	7.50	+0.04	479,061	7.71	7.46	7.61	11.34	5.66		0.00	$269.74 m			-2.25	
barrons	xnpt	0.53%	7.65	7.50	+0.04	471,472	7.71	7.46				30.81 million		$260.58 million	xnpt has not issued dividends in more than 1 year.			
bloomberg	xnpt	0.526%	7.650	7.500	0.040	471,472	7.710	7.460		11.34	5.66	35.357mil		270.483mil			-2.250	
boston-com	xnpt	+0.5256%	7.650 usd	7.500	+0.0400	471,472	7.710	7.460	7.610	11.34	5.660	35,357,245						
bostonmerchant	xnpt	+0.5256%	7.650 usd	7.500	+0.0400	471,472	7.710	7.460	7.610	11.34	5.660	35,357,245						
business-insider	xnpt	+0.5256%	7.650 usd	7.500	+0.0400	471,472	7.710	7.460	7.610	11.34	5.660	35,357,245						
chron	xnpt	+0.5256%	7.650 usd	7.500	+0.0400	471,472	7.710	7.460	7.610	11.34	5.660	35,357,245						
cio-com	xnpt	+0.53%	7.650 usd	7.500	+0.0400	471,472	7.710	7.460	7.610	11.34	5.660	35,357,245		270m				
cnn-money	xnpt	+0.53%	7.65	7.50	+0.04	471,472	7.71	7.46	7.61				nm	$270.5m				
easystockalterts	xnpt	0.53%	7.65	7.50	+0.04	471472	7.71	7.46	7.61	11.34	5.66						-2.24	
eresearch-fidelity-com	xnpt	0.53%	7.6500	7.5000	0.0400	471,472	7.7100	7.4600	7.6100	11.3400	5.6600	35,357,000	nm	$269.07m				
finance-abc7-com	xnpt	+0.5256%	7.650 usd	7.500	+0.0400	471,472	7.710	7.460	7.610	11.34	5.660	35,357,245						
finance-abc7chicago-com	xnpt	+0.5256%	7.650 usd	7.500	+0.0400	471,472	7.710	7.460	7.610	11.34	5.660	35,357,245						
financial-content	xnpt	+0.5256%	7.650 usd	7.500	+0.0400	471,472	7.710	7.460	7.610	11.34	5.660	35,357,245						
finapps-forbes-com	xnpt	0.5%	$7.65	7.50	0.04	471,472	7.71	7.46	7.61	11.34	5.66	35 mil		270 mil	0.0	0.00	-2.25	
finviz	xnpt	0.53%	7.65			471,472			7.61	-32.54%	35.16%	35.36m		270.50m			-2.24	
fool	xnpt	+0.53%	$7.65	$7.50	0.04	471,272	$7.71	$7.46	$7.61	$11.34	$5.66		0.00	$270.48m				
foxbusiness	xnpt		$7.65		+0.04	471,472			$7.61									
google-finance	xnpt	(0.53%)	7.65	7.50	+0.04	471,472.00	7.71	7.46		11.34	5.66	35.36m		270.48m			-2.24	
howthemarketworks	xnpt	0.526%	7.65	7.5	0.04	467,653	7.71	7.46	7.61									
hpcwire	xnpt	+0.5256%	7.650 usd	7.500	+0.0400	471,472	7.710	7.460	7.610	11.34	5.660	35,357,245						
insidestocks	xnpt	+0.53%	7.65	7.50	+0.04	471472	7.71	7.46										
investopedia	xnpt	+0.53 %	$7.65	7.50	+0.04				7.61									
investorguide	xnpt	+0.53%	7.65	7.50	+0.04		7.71	7.46		11.34	5.66			270.5m			-2.233	
marketintellisearch	xnpt	0.53 %	$7.65	$7.50	0.04	462.70k	$7.71	$7.46	$7.61			35.36m	0.00	0.27b	0.0 %		-2.24	
marketwatch	xnpt	+0.53%	$7.65	open: 7.50	+0.04	5,825	$7.71	$7.46	$7.61	$11.34	$5.66			$260.58m				
minyanville	xnpt	+0.5256%	7.650 usd	7.500	+0.0400	471,472	7.710	7.460	7.610	11.34	5.660	35,357,245						
msn-money	xnpt	+0.53%	7.65	7.50	+0.04	471,472	7.71	7.46	7.61	11.34	5.66	35.36 mil	-3.42	269.07 mil			-2.24	
nasdaq-com	xnpt	0.53%	$ 7.65	$ 7.50	0.04	471,472	$ 7.71	$ 7.46	$ 7.61	$ 11.34	$ 5.66	35,357,000		$ 270,481,050			$ -2.25	
optimum	xnpt	+0.53%	7.65 ( 4:30 pm edt)	7.50	+0.04	471,472	7.71	7.46	7.61	11.34	5.66	35.36m		270.5m			-2.24	
paidcontent	xnpt	+0.5256%	7.650 usd	7.500	+0.0400	471,472	7.710	7.460	7.610	11.34	5.660	35,357,245						
pc-quote	xnpt	0.53%	7.65	7.5	0.04	471,472	7.71	7.46	7.61	11.34	5.66	35,172,131	-3.39732	269,067,000				
personal-wealth-biz	xnpt	+0.53%	7.65	7.50		471,472	7.71	7.46	7.61	11.34	5.66					0.00	-2.233	
predictwallstreet	xnpt	+0.53%	7.54		+0.04	471,472												
raymond-james	xnpt	0.53	7.65	7.50	0.04	471,472	7.71	7.46	7.65	11.34	5.66						-2.25	
renewable-energy-world	xnpt	+0.5256%	7.650 usd	7.500	+0.0400	471,472	7.710	7.460	7.610	11.34	5.660	35,357,245						
screamingmedia	xnpt	+0.53%	$	open: 7.50	+0.04	5,825	$7.71	$7.46	$7.61	$11.34	$5.66			$260.58m				
scroli	xnpt	%	xnpt			0												
simple-stock-quotes	xnpt	+0.53%	last trade: 7.65		change: 0.040													
smartmoney	xnpt	(0.53%)	7.65	$7.50	0.04	471,472	$7.71	$7.46	$7.61	$11.34	$5.66			269,100	0.00%	$0.00		
stocknod	xnpt	+0.5256%	7.650 usd	7.500	+0.0400	471,472	7.710	7.460	7.610	11.34	5.660	35,357,245						
stockpickr	xnpt	0.53%	$7.65 0.04 | 0.53%	7.50	0.04	471.47k	7.71	7.46	7.61	11.34	5.66							
stocksmart	xnpt	.0 %	$7.6	8.62	0	41,699	7.8	7.6										
stocktwits	xnpt	0.53%	7.65		+0.04													
streetinsider-com	xnpt	0.53%	7.65	$7.50	+0.04	471,472	$7.71	$7.46	$7.61	$11.34	$5.66						$-2.24	
thecramerreport	xnpt		7.65	7.50	+0.04	471472	7.71	7.46										
thestree	xnpt	0.53%	$7.65	7.5	0.04	471472	7.71	7.46	7.61	-11.34	5.66	3.5357245e7		2.60582896e8				
tickerspy	xnpt	0.53%	$7.65	7.50	+0.04	471,472	7.71	7.46	7.61	11.34	5.66		-3.4	269.0m	0.00%	$0.00		
tmx-quotemedia	xnpt	0.53%	7.650	7.500	0.040	471,472	7.710	7.460	7.610	11.340	5.660	35,357,245		270,482,924			-2.24	
updown	xnpt	0.53%	$7.65	$7.50	$0.04	465,447	$7.71	$7.46	$7.61	$11.34	$5.66	35.35b		$269m			-2.23	
wallstreetsurvivor	xnpt	0.53%	7.65	7.50	0.04	467,653	7.71	7.46		11.34	5.66			$269m			-2.68	
yahoo-finance	xnpt	0.53%	7.65	7.50	0.04	471,472	7.71	7.46	7.61	11.34	5.66			270.48m			-2.23	
ycharts-com	xnpt	+0.53%	7.65		+0.04					11.34	5.66			269.74m	0.00%		-2.24	
zacks	xnpt	(0.53%)	7.65		0.04	vol.  471,472	7.71	7.46		11.34	5.66			269.07 m	0.00	0.00	-2.25	
advfn	tfx	-0.08	62.64	62.2	-0.05	225493	62.72	62.075										
barchart	tfx	-0.08%	62.64	62.20	-0.05	209,593	62.72	62.08	62.69	63.71	47.09		15.28	$2.52 b	2.17%	$1.36	+5.97	
barrons	tfx	0.08%	62.64	62.20	-0.05	225,213	62.72	62.075				40.28 million		$2.53 billion	2.17%	$0.34		
bloomberg	tfx	-0.080%	62.640	62.200	-0.050	225,493	62.720	62.075		64.05	47.92	40.278mil	14.914	2,523.016mil	2.171	0.340 regular cash	4.200	
boston-com	tfx	-0.0798%	62.64 usd	62.20	-0.0500	225,493	62.72	62.08	62.69	64.05	47.92	40,278,041						
bostonmerchant	tfx	-0.0798%	62.64 usd	62.20	-0.0500	225,493	62.72	62.08	62.69	64.05	47.92	40,278,041						
business-insider	tfx	-0.0798%	62.64 usd	62.20	-0.0500	225,493	62.72	62.08	62.69	64.05	47.92	40,278,041						
chron	tfx	-0.0798%	62.64 usd	62.20	-0.0500	225,213	62.72	62.08	62.69	64.05	47.92	40,278,041						
cio-com	tfx	-0.08%	62.64 usd	62.20	-0.0500	225,213	62.72	62.08	62.69	64.05	47.92	40,278,041	23.73	3b	2.2	1.36		
cnn-money	tfx	-0.08%today&rsquo;s change	62.64data as of 4:00pm et	62.20	-0.05	225,014	62.72	62.08	62.69				23.7	$2.5b	2.17%			
easystockalterts	tfx	-0.08%	62.64	62.20	-0.05	225213	62.72	62.08	62.69	64.05	47.92		23.73				2.64	
eresearch-fidelity-com	tfx	-0.08%	62.6400	62.2000	-0.0500	225,213	62.7200	62.0750	62.6900	64.0500	47.9200	40,278,000	23.75	$2.53b	2.17%	$0.340000		
finance-abc7-com	tfx	-0.0798%	62.64 usd	62.20	-0.0500	225,213	62.72	62.08	62.69	64.05	47.92	40,278,041						
finance-abc7chicago-com	tfx	-0.0798%	62.64 usd	62.20	-0.0500	225,213	62.72	62.08	62.69	64.05	47.92	40,278,041						
financial-content	tfx	-0.0798%	62.64 usd	62.20	-0.0500	225,213	62.72	62.08	62.69	64.05	47.92	40,278,041						
finapps-forbes-com	tfx	-0.1%	$62.64	62.20	-0.05	225,213	62.72	62.08	62.69	64.05	47.92	40 mil	10.5	3 bil	2.2	1.36	5.97	
finviz	tfx	-0.08%	62.64			225,213			62.69	-1.68%	33.02%	40.28m	23.30	2.53b		1.36	2.69	
fool	tfx	-0.08%	$62.64	$62.20	-0.05	224,914	$62.72	$62.08	$62.69	$64.05	$47.92		10.40	$2.52b	2.30%	1.36		
foxbusiness	tfx		$62.64		-0.05	225,493			$62.69									
google-finance	tfx	(-0.08%)	62.64	62.20	-0.05	225,213.00	62.72	62.08		64.05	47.92	40.28m	23.32	2.52b	2.17	0.34	2.69	
howthemarketworks	tfx	-0.08%	62.64	62.2	-0.05	225,213	62.72	62.075	62.69									
hpcwire	tfx	-0.0798%	62.64 usd	62.20	-0.0500	225,493	62.72	62.08	62.69	64.05	47.92	40,278,041						
insidestocks	tfx	-0.08%	62.64	62.20	-0.05	173013	62.72	62.08					price earnings ratio: 15.74					
investopedia	tfx	-0.08 %	$62.64	62.20	-0.05				62.69									
investorguide	tfx	-0.08%	62.64	62.20	-0.05		62.72	62.075		64.05	47.92		10.50	2.523b			5.972	
marketintellisearch	tfx	-0.08 %	$62.64	$62.20	-0.05	111.70k	$62.72	$62.08	$62.69			40.28m	23.30	2.53b	2.17 %		2.69	
marketwatch	tfx	-0.08%	$62.64	open: 62.20	-0.05	208	$62.72	$62.08	$62.69	$64.05	$47.92		17.66	$2.53b	2.17%	0.34	3.55	
minyanville	tfx	-0.0798%	62.64 usd	62.20	-0.0500	225,213	62.72	62.08	62.69	64.05	47.92	40,278,041						
msn-money	tfx	-0.08%	62.64	62.20	-0.05	225,213	62.72	62.08	62.69	64.05	47.92	40.28 mil	23.37	2.53 bil	2.17%	1.36	5.98	
nasdaq-com	tfx	0.08%	$ 62.64		0.05	225,213	$ 62.72	$ 62.075	$ 62.69	$ 64.05	$ 47.92	40,278,000	10.49	$ 2,523,013,920	2.17 %	$1.360000	$ 5.97	
optimum	tfx	-0.08%	62.64 ( 4:00 pm edt)	62.20	-0.05	225,213	62.72	62.08	62.69	64.05	47.92	40.28m	23.7	2.5b	2.17	1.36	2.64	
paidcontent	tfx	-0.0798%	62.64 usd	62.20	-0.0500	225,213	62.72	62.08	62.69	64.05	47.92	40,278,041						
pc-quote	tfx	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	tfx	-0.08%	62.64	62.20	-0.05	225,493	62.72	62.075	62.69	64.05	47.92		10.50		2.17	1.36	5.972	
predictwallstreet	tfx	-0.08%	62.64		-0.05	225,213												
raymond-james	tfx	-0.08	62.64	62.20	-0.05	224,813	62.72	62.08	62.64	64.05	47.92		23.46				2.67	
renewable-energy-world	tfx	-0.0798%	62.64 usd	62.20	-0.0500	225,213	62.72	62.08	62.69	64.05	47.92	40,278,041						
screamingmedia	tfx	-0.08%	$	open: 62.20	-0.05	104	$62.72	$62.08	$62.69	$64.05	$47.92		17.66	$2.53b	2.17%	0.34	3.55	
scroli	tfx	%	tfx			0												
simple-stock-quotes	tfx	-0.08%	last trade: 62.64		change: -0.050								p/e ratio: 10.5					
smartmoney	tfx	(-0.08%)	62.64	$62.20	-0.05	225,213	$62.72	$62.08	$62.69	$64.05	$47.92			2,525,000	2.17%	$0.34		
stocknod	tfx	-0.0798%	62.64 usd	62.20	-0.0500	225,213	62.72	62.08	62.69	64.05	47.92	40,278,041						
stockpickr	tfx	-0.08%	$62.64 -0.05 | -0.08%	62.32	-0.05	225.21k	62.72	62.08	62.69	64.05	47.92							
stocksmart	tfx	.0 %	$61.43	54.38	0	14,579	61.86	61.28										
stocktwits	tfx	-0.06%	62.65		-0.04													
streetinsider-com	tfx	0.08%	62.64	$62.20	-0.05	225,389	$62.72	$62.08	$62.69	$64.05	$47.92		23.73				$2.64	
thecramerreport	tfx		62.64	62.20	-0.05	225389	62.72	62.075										
thestree	tfx	-0.08%	$62.64	62.32	-0.05	225213	62.72	62.08	62.69	-64.05	47.92	4.0278041e7		2.529863755e9				
tickerspy	tfx	-0.08%	$62.64	62.20	-0.05	225,389	62.72	62.08	62.69	64.05	47.92		23.4	2.5b	2.17%	$0.34		
tmx-quotemedia	tfx	-0.08%	62.640	62.200	-0.050	225,493	62.720	62.075	62.690	64.050	47.920	40,278,041	10.50	2,523,016,488	2.169	0.340 usd	5.97	
updown	tfx	-0.08%	$62.64	$62.20	-$0.05	225,014	$62.72	$62.08	$62.69	$64.05	$47.92	40.27b	10.39	$2.52b			6.03	
wallstreetsurvivor	tfx	-0.08%	62.64	62.20	-0.05	225,213	62.72	62.08		64.05	47.92		10.50	$3b	2.20%	1.36 -	4.99	
yahoo-finance	tfx	0.08%	62.64	62.20	0.05	225,213	62.72	62.08	62.69	64.05	47.92		10.49	2.52b	2.20%	1.36	5.97	
ycharts-com	tfx	-0.08%	62.65		-0.05					64.05	47.92		10.48	2.52b	2.20%		5.98	
zacks	tfx	(-0.08%)	62.64		-0.05	vol.  225,213	62.72	62.08		64.05	47.92		15.25	2.53 b	2.17	1.36	4.11	
advfn	tho	-2.12	28.66	28.91	-0.62	294030	28.91	28.13										
barchart	tho	-2.12%	28.66	28.90	-0.62	294,030	28.91	28.13	29.28	38.87	22.23		14.71	$1.60 b	1.38%	$0.40	+2.04	
barrons	tho	2.12%	28.66	28.91	-0.62	293,726	28.91	28.13				53.12 million		$1.62 billion	1.40%	$0.1		
bloomberg	tho	-2.117%	28.660	28.910	-0.620	294,030	28.910	28.130		39.12	22.50	55.840mil	15.005	1,600.375mil	1.397	0.100 regular cash	1.910	
boston-com	tho	-2.117%	28.66 usd	28.91	-0.6200	294,030	28.91	28.13	29.28	39.12	22.50	55,840,010						
bostonmerchant	tho	-2.117%	28.66 usd	28.91	-0.6200	294,030	28.91	28.13	29.28	39.12	22.50	55,840,010						
business-insider	tho	-2.117%	28.66 usd	28.91	-0.6200	294,030	28.91	28.13	29.28	39.12	22.50	55,840,010						
chron	tho	-2.117%	28.66 usd	28.91	-0.6200	294,030	28.91	28.13	29.28	39.12	22.50	55,840,010						
cio-com	tho	-2.12%	28.66 usd	28.91	-0.6200	294,030	28.91	28.13	29.28	39.12	22.50	55,840,010	14.12	2b	1.4	0.4		
cnn-money	tho	-2.12%	28.66	28.91	-0.62	294,030	28.91	28.13	29.28				14.1	$1.6b	1.40%			
easystockalterts	tho	-2.14%	28.66	28.91	-0.62	294030	28.91	28.13	29.28	39.12	22.50		14.12				2.03	
eresearch-fidelity-com	tho	-2.12%	28.6600	28.9100	-0.6200	294,030	28.9100	28.1300	29.2800	39.1200	22.5000	55,840,000	14.35	$1.63b	1.37%	$0.100000		
finance-abc7-com	tho	-2.117%	28.66 usd	28.91	-0.6200	294,030	28.91	28.13	29.28	39.12	22.50	55,840,010						
finance-abc7chicago-com	tho	-2.117%	28.66 usd	28.91	-0.6200	294,030	28.91	28.13	29.28	39.12	22.50	55,840,010						
financial-content	tho	-2.117%	28.66 usd	28.91	-0.6200	294,030	28.91	28.13	29.28	39.12	22.50	55,840,010						
finapps-forbes-com	tho	-2.1%	$28.66	28.91	-0.62	294,030	28.91	28.13	29.28	39.12	22.50	56 mil	14.1	2 bil	1.4	0.40	2.04	
finviz	tho	-2.12%	28.66			294,030			29.28	-26.27%	28.98%	55.84m	13.98	1.60b		0.40	2.05	
fool	tho	-2.12%	$28.66	$28.91	-0.62	294,030	$28.91	$28.13	$29.28	$39.12	$22.50		14.20	$1.60b	0.80%	0.40		
foxbusiness	tho		$28.66		-0.62	294,030			$29.28									
google-finance	tho	(-2.12%)	28.66	28.91	-0.62	294,030.00	28.91	28.13		39.12	22.50	55.84m	14.01	1.60b	1.40	0.10	2.05	
howthemarketworks	tho	-2.117%	28.66	28.91	-0.62	293,726	28.91	28.13	29.28									
hpcwire	tho	-2.117%	28.66 usd	28.91	-0.6200	294,030	28.91	28.13	29.28	39.12	22.50	55,840,010						
insidestocks	tho	-2.12%	28.66	28.90	-0.62	294000	28.91	28.13					price earnings ratio: 14.05					
investopedia	tho	-2.12 %	$28.66	28.91	-0.62				29.28									
investorguide	tho	-2.12%	28.66	28.91	-0.62		28.91	28.13		39.12	22.50		14.48	1.600b			2.022	
marketintellisearch	tho	-2.12 %	$28.66	$28.91	-0.62	219.20k	$28.91	$28.13	$29.28			55.84m	14.28	1.64b	1.37 %		2.05	
marketwatch	tho	-2.12%	$28.66	open: 28.91	-0.62	112	$28.91	$28.13	$29.28	$39.12	$22.50		17.23	$1.62b	1.40%	0.10	1.66	
minyanville	tho	-2.117%	28.66 usd	28.91	-0.6200	294,030	28.91	28.13	29.28	39.12	22.50	55,840,010						
msn-money	tho	-2.12%	28.66	28.91	-0.62	294,030	28.91	28.13	29.28	39.12	22.50	55.84 mil	14.05	1.63 bil	1.37%	0.40	2.05	
nasdaq-com	tho	2.12%	$ 28.66		0.62	294,030	$ 28.91	$ 28.13	$ 29.28	$ 39.12	$ 22.50	55,840,000	14.05	$ 1,600,374,400	1.37 %	$0.400000	$ 2.04	
optimum	tho	-2.12%	28.66 ( 4:15 pm edt)	28.91	-0.62	294,030	28.91	28.13	29.28	39.12	22.50	55.84m	14.1	1.6b	1.40	0.40	2.03	
paidcontent	tho	-2.117%	28.66 usd	28.91	-0.6200	294,030	28.91	28.13	29.28	39.12	22.50	55,840,010						
pc-quote	tho	-2.12%	28.66	28.91	-0.62	294,030	28.91	28.13	29.28	39.12	22.50	57,047,983	14.35294	1,634,995,000		0.1		
personal-wealth-biz	tho	-2.12%	28.66	28.91	-0.62	294,030	28.91	28.13	29.28	39.12	22.50		14.48		1.37	0.40	2.022	
predictwallstreet	tho	-2.12%	28.66		-0.62	294,030												
raymond-james	tho	-2.12	28.66	28.91	-0.62	294,030	28.91	28.13	28.66	39.12	22.50		14.05				2.04	
renewable-energy-world	tho	-2.117%	28.66 usd	28.91	-0.6200	294,030	28.91	28.13	29.28	39.12	22.50	55,840,010						
screamingmedia	tho	-2.12%	$	open: 28.91	-0.62	112	$28.91	$28.13	$29.28	$39.12	$22.50		17.23	$1.62b	1.40%	0.10	1.66	
scroli	tho	%	tho			0												
simple-stock-quotes	tho	-2.12%	last trade: 28.66		change: -0.620								p/e ratio: 14.48					
smartmoney	tho	(-2.12%)	28.66	$28.91	-0.62	294,030	$28.91	$28.13	$29.28	$39.12	$22.50			1,635,000	1.37%	$0.10		
stocknod	tho	-2.117%	28.66 usd	28.91	-0.6200	294,030	28.91	28.13	29.28	39.12	22.50	55,840,010						
stockpickr	tho	-2.12%	$28.66 -0.62 | -2.12%	28.90	-0.62	294.03k	28.91	28.13	29.28	39.12	22.50							
stocksmart	tho	.0 %	$30.48	33.94	0	24,219	32.25	30.47										
stocktwits	tho	-2.15%	28.65		-0.63													
streetinsider-com	tho	2.12%	28.66	$28.91	-0.62	294,030	$28.91	$28.13	$29.28	$39.12	$22.50		14.12				$2.03	
thecramerreport	tho		28.66	28.91	-0.62	294030	28.91	28.13										
thestree	tho	-2.12%	$28.66	28.9	-0.62	294030	28.91	28.13	29.28	-39.12	22.5	5.584001e7		1.61768509e9				
tickerspy	tho	-2.12%	$28.66	28.91	-0.62	294,030	28.91	28.13	29.28	39.12	22.50		14.4	1.6b	1.37%	$0.10		
tmx-quotemedia	tho	-2.12%	28.660	28.910	-0.620	294,030	28.910	28.130	29.280	39.120	22.500	55,840,010	14.40	1,600,374,687	1.396	0.100 usd	2.03	
updown	tho	-2.12%	$28.66	$28.91	-$0.62	292,950	$28.91	$28.13	$29.28	$39.12	$22.50	55.82b	14.43	$1.63b			2.03	
wallstreetsurvivor	tho	-2.12%	28.66	28.91	-0.62	293,726	28.91	28.13		39.12	22.50		14.40	$2b	1.40%	0.78 -	2.07	
yahoo-finance	tho	2.12%	28.66	28.91	0.62	294,030	28.91	28.13	29.28	39.12	22.50		14.17	1.60b	1.40%	0.40	2.02	
ycharts-com	tho	-1.98%	28.65		-0.58					39.12	22.50		14.11	1.60b	1.43%		2.03	
zacks	tho	(-2.12%)	28.66		-0.62	vol.  294,030	28.91	28.13		39.12	22.50		14.86	1.63 b	1.37	0.40	1.97	
advfn	llen	2.06	5.45	5.27	0.11	435454	5.7	5.27										
barchart	llen	+2.06%	5.45	5.27	+0.11	440,131	5.70	5.27	5.34	13.56	4.29		3.41	$175.11 m			+1.12	
barrons	llen	2.06%	5.45	5.27	+0.11	435,454	5.70	5.27				25.75 million		$166.74 million	llen has not issued dividends in more than 1 year.			
bloomberg	llen	2.060%	5.450	5.270	0.110	435,454	5.700	5.270		13.56	4.29	32.127mil	3.562	175.093mil			1.530	
boston-com	llen	+2.060%	5.450 usd	5.270	+0.1100	435,454	5.700	5.270	5.340	13.56	4.290	32,127,224						
bostonmerchant	llen	+2.060%	5.450 usd	5.270	+0.1100	435,454	5.700	5.270	5.340	13.56	4.290	32,127,224						
business-insider	llen	+2.060%	5.450 usd	5.270	+0.1100	435,454	5.700	5.270	5.340	13.56	4.290	32,127,224						
chron	llen	+2.060%	5.450 usd	5.270	+0.1100	435,454	5.700	5.270	5.340	13.56	4.290	32,127,224						
cio-com	llen	+2.06%	5.450 usd	5.270	+0.1100	435,454	5.700	5.270	5.340	13.56	4.290	32,127,224	3.609	175m				
cnn-money	llen	+2.06%	5.45	5.27	+0.11	435,454	5.70	5.27	5.34				3.6	$175.1m				
easystockalterts	llen	2.09%	5.45	5.27	+0.11	435454	5.70	5.27	5.34	13.56	4.29		3.61				1.51	
eresearch-fidelity-com	llen	2.06%	5.4500	5.2700	0.1100	435,454	5.7000	5.2700	5.3400	13.5600	4.2900	32,127,000	3.40	$171.56m				
finance-abc7-com	llen	+2.060%	5.450 usd	5.270	+0.1100	435,454	5.700	5.270	5.340	13.56	4.290	32,127,224						
finance-abc7chicago-com	llen	+2.060%	5.450 usd	5.270	+0.1100	435,454	5.700	5.270	5.340	13.56	4.290	32,127,224						
financial-content	llen	+2.060%	5.450 usd	5.270	+0.1100	435,454	5.700	5.270	5.340	13.56	4.290	32,127,224						
finapps-forbes-com	llen	2.1%	$5.45	5.27	0.11	435,454	5.70	5.27	5.34	13.56	4.29	32 mil		175 mil	0.0	0.00		
finviz	llen	2.06%	5.45			435,454			5.34	-59.81%	27.04%	32.13m	3.59	175.11m			1.52	
fool	llen	+2.06%	$5.45	$5.27	0.11	435,454	$5.70	$5.27	$5.34	$13.56	$4.29		3.40	$175.09m				
foxbusiness	llen		$5.45		+0.11	435,454			$5.34									
google-finance	llen	(2.06%)	5.45	5.27	+0.11	435,454.00	5.70	5.27		13.56	4.29	32.13m	3.58	175.09m			1.52	
howthemarketworks	llen	2.06%	5.45	5.27	0.11	434,734	5.7	5.27	5.34									
hpcwire	llen	+2.060%	5.450 usd	5.270	+0.1100	435,454	5.700	5.270	5.340	13.56	4.290	32,127,224						
insidestocks	llen	+2.06%	5.45	5.27	+0.11	435454	5.70	5.27										
investopedia	llen	+2.06 %	$5.45	5.27	+0.11				5.34									
investorguide	llen		0.00															
marketintellisearch	llen	2.06 %	$5.45	$5.28	0.11	425.40k	$5.70	$5.27	$5.34			32.13m	3.51	0.17b	0.0 %		1.52	
marketwatch	llen	+2.06%	$5.45	open: 5.27	+0.11	7,420	$5.70	$5.27	$5.34	$13.56	$4.29		3.57	$166.74m			1.53	
minyanville	llen	+2.060%	5.450 usd	5.270	+0.1100	435,454	5.700	5.270	5.340	13.56	4.290	32,127,224						
msn-money	llen	+2.06%	5.45	5.27	+0.11	435,454	5.70	5.27	5.34	13.56	4.29	32.13 mil	3.43	171.56 mil			1.59	
nasdaq-com	llen	2.06%	$ 5.45	$ 5.27	0.11	435,454	$ 5.70	$ 5.27	$ 5.34	$ 13.56	$ 4.29	32,127,000	3.59	$ 175,092,150			$ 1.52	
optimum	llen	+2.06%	5.45 ( 4:30 pm edt)	5.27	+0.11	435,454	5.70	5.27	5.34	13.56	4.29	32.13m	3.6	175.1m			1.51	
paidcontent	llen	+2.060%	5.450 usd	5.270	+0.1100	435,454	5.700	5.270	5.340	13.56	4.290	32,127,224						
pc-quote	llen	2.06%	5.45	5.27	0.11	435,454	5.7	5.27	5.34	13.56	4.29	31,478,569	3.35849	171,558,000				
personal-wealth-biz	llen	+2.06%	5.45	5.28		435,454	5.70	5.27	5.34	13.56	4.29		3.26			0.00	1.637	
predictwallstreet	llen	+2.38%	5.47		+0.13	435,454												
raymond-james	llen	2.06	5.45	5.27	0.11	435,454	5.70	5.27	5.45	13.56	4.29		3.32				1.64	
renewable-energy-world	llen	+2.060%	5.450 usd	5.270	+0.1100	435,454	5.700	5.270	5.340	13.56	4.290	32,127,224						
screamingmedia	llen	+2.06%	$	open: 5.27	+0.11	7,420	$5.70	$5.27	$5.34	$13.56	$4.29		3.57	$166.74m			1.53	
scroli	llen	%	llen			0												
simple-stock-quotes	llen	+2.06%	last trade: 5.45		change: 0.110								p/e ratio: 3.26					
smartmoney	llen	(2.06%)	5.45	$5.27	0.11	435,454	$5.70	$5.27	$5.34	$13.56	$4.29			171,600	0.00%	$0.00		
stocknod	llen	+2.060%	5.450 usd	5.270	+0.1100	435,454	5.700	5.270	5.340	13.56	4.290	32,127,224						
stockpickr	llen	2.06%	$5.45 0.11 | 2.06%	5.27	0.11	435.45k	5.70	5.27	5.34	13.56	4.29							
stocksmart	llen	.0 %	$5.37	10.2	0	26,620	5.67	5.33										
stocktwits	llen	2.43%	5.47		+0.13													
streetinsider-com	llen	2.06%	5.45	$5.27	+0.11	435,454	$5.70	$5.27	$5.34	$13.56	$4.29		3.61				$1.51	
thecramerreport	llen		5.44	5.28	+0.10	191105	5.55	5.27										
thestree	llen	2.06%	$5.45	5.27	0.11	435454	5.7	5.27	5.34	-13.56	4.29	3.2127224e7		1.66740293e8				
tickerspy	llen	2.06%	$5.45	5.27	+0.11	435,454	5.70	5.27	5.34	13.56	4.29		3.4	169.8m	0.00%	$0.00		
tmx-quotemedia	llen	2.06%	5.450	5.270	0.110	435,454	5.700	5.270	5.340	13.560	4.290	32,127,224	3.40	175,093,371			1.58	
updown	llen	2.06%	$5.45	$5.27	$0.11	428,034	$5.70	$5.27	$5.34	$13.56	$4.29	32.12b	3.21	$172m			1.66	
wallstreetsurvivor	llen	2.06%	5.45	5.27	0.11	434,734	5.70	5.27		13.56	4.29		3.40	$172m			1.28	
yahoo-finance	llen	2.06%	5.45	5.28	0.11	435,454	5.70	5.27	5.34	13.56	4.29		3.33	175.09m			1.64	
ycharts-com	llen	+2.43%	5.47		+0.13					13.56	4.29		3.60	170.28m	0.00%		1.52	
zacks	llen	(2.06%)	5.45		0.11	vol.  435,454	5.70	5.27		13.56	4.29		3.51	171.56 m	0.00	0.00	1.52	
advfn	mms	-0.42	42.22	41.82	-0.18	93894	42.31	41.72										
barchart	mms	-0.42%	42.22	41.82	-0.18	93,894	42.31	41.72	42.40	42.77	26.61		20.72	$1.45 b	0.72%	$0.30	+2.10	
barrons	mms	0.42%	42.22	41.82	-0.18	92,531	42.31	41.72				35.93 million		$1.46 billion	0.85%	$0.09		
bloomberg	mms	-0.425%	42.220	41.820	-0.180	93,894	42.310	41.720		42.77	26.76	34.704mil	20.446	1,465.191mil	0.640	0.090 regular cash	2.065	
boston-com	mms	-0.4245%	42.22 usd	41.82	-0.1800	93,894	42.31	41.72	42.40	85.14	41.14	34,703,718						
bostonmerchant	mms	-0.4245%	42.22 usd	41.82	-0.1800	93,894	42.31	41.72	42.40	85.14	41.14	34,703,718						
business-insider	mms	-0.4245%	42.22 usd	41.82	-0.1800	93,894	42.31	41.72	42.40	85.14	41.14	34,703,718						
chron	mms	-0.4245%	42.22 usd	41.82	-0.1800	92,663	42.31	41.72	42.40	85.14	41.14	34,703,718						
cio-com	mms	-0.42%	42.22 usd	41.82	-0.1800	92,663	42.31	41.72	42.40	85.14	41.14	34,703,718	20.60	1b	0.9	0.36		
cnn-money	mms	-0.42%today&rsquo;s change	42.22data as of 4:01pm et	41.82	-0.18	90,657	42.31	41.72	42.40				20.6	$1.5b	0.85%			
easystockalterts	mms	-0.43%	42.22	41.82	-0.18	92531	42.31	41.72	42.40	85.14	41.14		10.30				4.10	
eresearch-fidelity-com	mms	-0.42%	42.2200	41.8200	-0.1800	92,663	42.3100	41.7200	42.4000	83.2000	26.7600	34,704,000	20.63	$1.47b	0.85%	$0.090000		
finance-abc7-com	mms	-0.4245%	42.22 usd	41.82	-0.1800	92,531	42.31	41.72	42.40	85.14	41.14	34,703,718						
finance-abc7chicago-com	mms	-0.4245%	42.22 usd	41.82	-0.1800	92,531	42.31	41.72	42.40	85.14	41.14	34,703,718						
financial-content	mms	-0.4245%	42.22 usd	41.82	-0.1800	92,531	42.31	41.72	42.40	85.14	41.14	34,703,718						
finapps-forbes-com	mms	-0.4%	$42.22	41.82	-0.18	92,531	42.31	41.72	42.40	42.77	26.76	35 mil		1 bil	0.9	0.36		
finviz	mms	-0.42%	42.22			92,531			42.40	-1.29%	58.69%	34.70m	20.68	1.47b		0.18	2.05	
fool	mms	-0.54%	$42.17	$41.82	-0.23	74,734	$42.31	$41.72	$42.40	$83.20	$26.76		19.90	$1.46b	1.00%	0.36		
foxbusiness	mms		$42.22		-0.18	93,894			$42.40									
google-finance	mms	(-0.42%)	42.22	41.82	-0.18	92,663.00	42.31	41.72		83.20	26.76	34.70m	20.60	1.47b	0.85	0.09	2.05	
howthemarketworks	mms	-0.425%	42.22	41.82	-0.18	92,531	42.31	41.72	42.4									
hpcwire	mms	-0.4245%	42.22 usd	41.82	-0.1800	93,894	42.31	41.72	42.40	85.14	41.14	34,703,718						
insidestocks	mms	-0.42%	42.22	41.82	-0.18	92531	42.31	41.72					price earnings ratio: 20.85					
investopedia	mms	-0.42 %	$42.22	41.82	-0.18				42.40									
investorguide	mms	-0.42%	42.22	41.82	-0.18		42.31	41.72		42.77	26.76		20.27	1.465b			2.092	
marketintellisearch	mms	-0.42 %	$42.22	$41.82	-0.18	94.60k	$42.31	$41.72	$42.40			34.70m	20.68	1.47b	0.42 %		2.05	
marketwatch	mms	-0.42%	$42.22	open: 41.82	-0.18	2,531	$42.31	$41.72	$42.40	$85.14	$41.14		20.58	$1.46b	0.85%	0.09	2.05	
minyanville	mms	-0.4245%	42.22 usd	41.82	-0.1800	92,531	42.31	41.72	42.40	85.14	41.14	34,703,718						
msn-money	mms	-0.42%	42.22	41.82	-0.18	92,531	42.31	41.72	42.40	83.20	26.76	34.70 mil	20.55	1.47 bil	0.85%	0.36	2.09	
nasdaq-com	mms	0.42%	$ 42.22		0.18	92,531	$ 42.31	$ 41.72	$ 42.40	$ 42.77	$ 26.76	34,704,000	20.15	$ 1,465,202,880			$ 2.10	
optimum	mms	-0.42%	42.22 ( 4:01 pm edt)	41.82	-0.18	91,231	42.31	41.72	42.40	85.14	41.14	34.70m	20.6	1.5b	0.71	0.30	2.05	
paidcontent	mms	-0.4245%	42.22 usd	41.82	-0.1800	92,531	42.31	41.72	42.40	85.14	41.14	34,703,718						
pc-quote	mms	-0.42%	42.22	41.82	-0.18	93,894	42.31	41.72	42.4	83.20	26.76	34,851,956	20.68293	1,471,450,000		0.09		
personal-wealth-biz	mms	-0.42%	42.22	41.82	-0.18	93,894	42.31	41.72	42.40	42.77	26.76		20.27		0.64	0.27	2.092	
predictwallstreet	mms	-0.42%	42.22		-0.18	92,663												
raymond-james	mms	-0.42	42.22	41.82	-0.18	92,663	42.31	41.72	42.22	42.77	26.76		9.91				4.26	
renewable-energy-world	mms	-0.4245%	42.22 usd	41.82	-0.1800	92,663	42.31	41.72	42.40	85.14	41.14	34,703,718						
screamingmedia	mms	-0.42%	$	open: 41.82	-0.18	2,531	$42.31	$41.72	$42.40	$85.14	$41.14		20.58	$1.46b	0.85%	0.09	2.05	
scroli	mms	%	mms			0												
simple-stock-quotes	mms	-0.42%	last trade: 42.22		change: -0.180								p/e ratio: 20.27					
smartmoney	mms	(-0.42%)	42.22	$41.82	-0.18	92,663	$42.31	$41.72	$42.40	$83.20	$26.76			1,471,400	0.85%	$0.09		
stocknod	mms	-0.4245%	42.22 usd	41.82	-0.1800	92,663	42.31	41.72	42.40	85.14	41.14	34,703,718						
stockpickr	mms	-0.42%	$42.22 -0.18 | -0.42%	41.82	-0.18	92.53k	42.31	41.72	42.40	83.20	26.76							
stocksmart	mms	.0 %	$81.92	66.49	0	10,532	83.73	81.85										
stocktwits	mms	-0.45%	42.21		-0.19													
streetinsider-com	mms	0.42%	42.22	$41.82	-0.18	92,663	$42.31	$41.72	$42.40	$85.14	$41.14		10.30				$4.10	
thecramerreport	mms		42.22	41.82	-0.18	93894	42.31	41.72										
thestree	mms	-0.42%	$42.22	41.82	-0.18	92531	42.31	41.72	42.4	-83.2	26.76	3.4703718e7		1.45582097e9				
tickerspy	mms	-0.42%	$42.22	41.82	-0.18	92,663	42.31	41.72	42.40	83.20	26.76		20.7	1.4b	0.85%	$0.09		
tmx-quotemedia	mms	-0.42%	42.220	41.820	-0.180	93,894	42.310	41.720	42.400	42.770	26.760	34,703,718	20.20	1,465,190,974	0.849	0.090 usd	2.10	
updown	mms	-0.42%	$42.22	$41.82	-$0.18	90,657	$42.31	$41.72	$42.40	$42.77	$26.76	17.35b	19.58	$1.47b			2.17	
wallstreetsurvivor	mms	-0.42%	42.22	41.82	-0.18	92,531	42.31	41.72		42.77	26.76		20.20	$1b	0.80%	0.24 -	1.96	
yahoo-finance	mms	0.42%	42.22	41.82	0.18	92,531	42.31	41.72	42.40	42.77	26.76		20.18	1.47b	0.90%	0.36	2.09	
ycharts-com	mms	-0.33%	42.21		-0.14					42.71	26.76		10.07	1.45b	0.50%		4.19	
zacks	mms	(-0.42%)	42.22		-0.18	vol.  92,663	42.31	41.72		42.77	26.76		20.94	1.47 b	0.71	0.30	2.03	
advfn	wtsla	-0.20	4.96	4.9	-0.01	1095108	4.98	4.74										
barchart	wtsla	-0.20%	4.96	4.90	-0.01	1,063,744	4.98	4.74	4.97	5.00	2.77		23.55	$499.92 m			+0.18	
barrons	wtsla	0.20%	4.96	4.90	-0.01	1.094m	4.98	4.74				99.41 million		$478.24 million	wtsla has not issued dividends in more than 1 year.			
bloomberg	wtsla	-0.201%	4.960	4.900	-0.010	1,095,108	4.980	4.740		5.00	2.77	101.537mil	22.545	503.623mil			0.220	
boston-com	wtsla	-0.2012%	4.960 usd	4.900	-0.0100	1,094,508	4.980	4.740	4.970	5.000	2.770	101,536,814						
bostonmerchant	wtsla	-0.2012%	4.960 usd	4.900	-0.0100	1,094,508	4.980	4.740	4.970	5.000	2.770	101,536,814						
business-insider	wtsla	-0.2012%	4.960 usd	4.900	-0.0100	1,094,508	4.980	4.740	4.970	5.000	2.770	101,536,814						
chron	wtsla	-0.2012%	4.960 usd	4.900	-0.0100	1,094,018	4.980	4.740	4.970	5.000	2.770	101,536,814						
cio-com	wtsla	-0.20%	4.960 usd	4.900	-0.0100	1,094,018	4.980	4.740	4.970	5.000	2.770	101,536,814	27.56	504m				
cnn-money	wtsla	0.00%	4.97	4.89	0.00	1,094,618	4.97	4.74	4.97				27.6	$504.6m				
easystockalterts	wtsla	-0.20%	4.96	4.90	-0.01	1093718	4.98	4.74	4.97	5.00	2.77		27.56				0.18	
eresearch-fidelity-com	wtsla	-0.20%	4.9600	4.9000	-0.0100	1,094,518	4.9800	4.7400	4.9700	5.0000	2.7700	101,537,000	27.61	$504.64m				
finance-abc7-com	wtsla	-0.2012%	4.960 usd	4.900	-0.0100	1,093,918	4.980	4.740	4.970	5.000	2.770	101,536,814						
finance-abc7chicago-com	wtsla	-0.2012%	4.960 usd	4.900	-0.0100	1,093,918	4.980	4.740	4.970	5.000	2.770	101,536,814						
financial-content	wtsla	-0.2012%	4.960 usd	4.900	-0.0100	1,093,918	4.980	4.740	4.970	5.000	2.770	101,536,814						
finapps-forbes-com	wtsla	-0.2%	$4.96	4.90	-0.01	1,094,618	4.98	4.74	4.97	5.00	2.77	102 mil	27.6	504 mil	0.0	0.00	0.18	
finviz	wtsla	-0.20%	4.96			1,094,518			4.97	-0.80%	79.06%	101.54m	29.24	504.65m			0.17	
fool	wtsla	-0.20%	$4.96	$4.90	-0.01	1,094,318	$4.98	$4.74	$4.97	$5.00	$2.77		25.90	$503.62m				
foxbusiness	wtsla		$4.96		-0.01	1,103,662			$4.97									
google-finance	wtsla	(-0.20%)	4.96	4.90	-0.01	1.09m	4.98	4.74		5.00	2.77	101.54m	28.86	503.62m			0.17	
howthemarketworks	wtsla	-0.201%	4.96	4.9	-0.01	1,094,018	4.98	4.74	4.97									
hpcwire	wtsla	-0.2012%	4.960 usd	4.900	-0.0100	1,094,508	4.980	4.740	4.970	5.000	2.770	101,536,814						
insidestocks	wtsla	-0.20%	4.96	4.90	-0.01	1103662	4.98	4.74					price earnings ratio: 26.11					
investopedia	wtsla	-0.20 %	$4.96	4.90	-0.01				4.97									
investorguide	wtsla	-0.20%	4.96	4.92	-0.01		4.98	4.81		5.00	2.77		29.41	503.6m			0.169	
marketintellisearch	wtsla	-0.2 %	$4.96	$4.92	-0.01	1083.90k	$4.98	$4.81	$4.97			101.54m	29.24	0.50b	0.0 %		0.17	
marketwatch	wtsla	-0.20%	$4.96	open: 4.90	-0.01	9,844	$4.98	$4.74	$4.97	$5.00	$2.77		5.63	$478.24m			0.88	
minyanville	wtsla	-0.2012%	4.960 usd	4.900	-0.0100	1,093,918	4.980	4.740	4.970	5.000	2.770	101,536,814						
msn-money	wtsla	-0.20%	4.96	4.90	-0.01	1.09 mil	4.98	4.74	4.97	5.00	2.77	101.54 mil	29.18	504.64 mil			0.17	
nasdaq-com	wtsla	0.2%	$ 4.96	$ 4.90	0.01	1,094,518	$ 4.98	$ 4.74	$ 4.97	$ 5	$ 2.77	101,435,000	27.56	$ 503,117,600			$ 0.18	
optimum	wtsla	-0.20%	4.96 ( 4:00 pm edt)	4.90	-0.01	1,093,718	4.98	4.74	4.97	5.00	2.77	101.54m	27.6	503.6m			0.18	
paidcontent	wtsla	-0.2012%	4.960 usd	4.900	-0.0100	1,093,918	4.980	4.740	4.970	5.000	2.770	101,536,814						
pc-quote	wtsla	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	wtsla	-0.20%	4.96	4.92	-0.01	1,103,662	4.98	4.74	4.97	5.00	2.77		29.41			0.00	0.169	
predictwallstreet	wtsla	-0.20%	4.96		-0.01	1,094,618												
raymond-james	wtsla	-0.20	4.96	4.90	-0.01	1,094,618	4.98	4.74	4.96	5.00	2.77		27.56				0.18	
renewable-energy-world	wtsla	-0.2012%	4.960 usd	4.900	-0.0100	1,094,018	4.980	4.740	4.970	5.000	2.770	101,536,814						
screamingmedia	wtsla	-0.20%	$	open: 4.90	-0.01	6,166	$4.98	$4.74	$4.97	$5.00	$2.77		5.63	$478.24m			0.88	
scroli	wtsla	%	wtsla			0												
simple-stock-quotes	wtsla	-0.20%	last trade: 4.96		change: -0.010								p/e ratio: 29.41					
smartmoney	wtsla	(-0.20%)	4.96	$4.90	-0.01	1,094,918	$4.98	$4.74	$4.97	$5.00	$2.77			504,100	0.00%	$0.00		
stocknod	wtsla	-0.2012%	4.960 usd	4.900	-0.0100	1,094,318	4.980	4.740	4.970	5.000	2.770	101,536,814						
stockpickr	wtsla	-0.20%	$4.96 -0.01 | -0.20%	4.90	-0.01	1.09m	4.98	4.74	4.97	5.00	2.77							
stocksmart	wtsla	.0 %	$4.19	3.74	0	270,086	4.29	4.155										
stocktwits	wtsla	0.00%	4.97		0.00													
streetinsider-com	wtsla	0.2%	4.96	$4.90	-0.01	1,093,718	$4.98	$4.74	$4.97	$5.00	$2.77		27.56				$0.18	
thecramerreport	wtsla		4.96	4.92	-0.01	1095108	4.98	4.81										
thestree	wtsla	-0.2%	$4.96	4.9	-0.01	1094918	4.98	4.74	4.97	-5.0	2.77	1.01536814e8		4.77748549e8				
tickerspy	wtsla	-0.20%	$4.96	4.90	-0.01	1,094,318	4.98	4.74	4.97	5.00	2.77		29.2	504.1m	0.00%	$0.00		
tmx-quotemedia	wtsla	-0.20%	4.960	4.900	-0.010	1,103,662	4.980	4.740	4.970	5.000	2.770	101,536,814	27.60	503,622,597			0.18	
updown	wtsla	-0.20%	$4.96	$4.90	-$0.01	1,093,818	$4.98	$4.74	$4.97	$5.00	$2.77	100.78b	28.40	$505m			0.17	
wallstreetsurvivor	wtsla	-0.20%	4.96	4.90	-0.01	1,094,018	4.98	4.74		5.00	2.77		27.60	$504m			0.12	
yahoo-finance	wtsla	0.20%	4.96	4.92	0.01	1,094,518	4.98	4.74	4.97	5.00	2.77		29.35	503.62m			0.17	
ycharts-com	wtsla	+0.00%	4.97		+0.00					5.00	2.77		29.24	500.93m	0.00%		0.17	
zacks	wtsla	(-0.20%)	4.96		-0.01	vol.  1,094,918	4.98	4.74		5.00	2.77		24.85	504.64 m	0.00	0.00	.2	
advfn	mmm	-0.34	97.64	97.12	-0.33	2845439	97.67	96.99										
barchart	mmm	-0.34%	97.64	97.12	-0.33	2,649,607	97.67	96.99	97.97	98.19	76.99		16.68	$69.50 b	2.26%	$2.20	+5.83	
barrons	mmm	0.34%	97.64	97.12	-0.33	2.845m	97.67	96.99				725.50 million		$68.31 billion	2.25%	$0.55		
bloomberg	mmm	-0.337%	97.640	97.120	-0.330	2,845,439	97.670	96.990		98.19	78.40	710.577mil	16.712	69,352.350mil	2.210	0.550 regular cash	5.840	
boston-com	mmm	-0.3368%	97.64 usd	97.12	-0.3300	2,845,439	97.67	96.99	97.97	98.19	0.0100	710,577,360						
bostonmerchant	mmm	-0.3368%	97.64 usd	97.12	-0.3300	2,845,439	97.67	96.99	97.97	98.19	0.0100	710,577,360						
business-insider	mmm	-0.3368%	97.64 usd	97.12	-0.3300	2,845,439	97.67	96.99	97.97	98.19	0.0100	710,577,360						
chron	mmm	-0.3368%	97.64 usd	97.12	-0.3300	2,845,439	97.67	96.99	97.97	98.19	0.0100	710,577,360						
cio-com	mmm	-0.34%	97.64 usd	97.12	-0.3300	2,845,439	97.67	96.99	97.97	98.19	0.0100	710,577,360	16.75	69b	2.3	2.2		
cnn-money	mmm	-0.34%today&rsquo;s change	97.64data as of 3:59pm et	97.12	-0.33	2,845,439	97.67	96.99	97.97				16.7	$69.4b	2.25%			
easystockalterts	mmm	-0.33%	97.65	97.12	-0.32	2726845	97.67	96.99	97.97	98.19	77.93		16.75				5.83	
eresearch-fidelity-com	mmm	-0.36%	97.6200	97.1200	-0.3500	2,842,392	97.6700	96.9900	97.9700	98.1900	78.4000	710,577,000	16.78	$69.62b	2.25%	$0.550000		
finance-abc7-com	mmm	-0.3368%	97.64 usd	97.12	-0.3300	2,845,439	97.67	96.99	97.97	98.19	0.0100	710,577,360						
finance-abc7chicago-com	mmm	-0.3368%	97.64 usd	97.12	-0.3300	2,845,439	97.67	96.99	97.97	98.19	0.0100	710,577,360						
financial-content	mmm	-0.3368%	97.64 usd	97.12	-0.3300	2,845,439	97.67	96.99	97.97	98.19	0.0100	710,577,360						
finapps-forbes-com	mmm	-0.3%	$97.64	97.12	-0.33	2,845,639	97.67	96.99	97.97	98.19	78.40	711 mil	16.7	69 bil	2.3	2.20	5.84	
finviz	mmm	-0.37%	97.61			2,786,764			97.97	-0.59%	26.78%	710.58m	16.80	69.62b		2.20	5.83	
fool	mmm	-0.45%	$97.53	$97.12	-0.44	2,613,188	$97.58	$96.99	$97.97	$98.19	$78.40		16.50	$69.30b	2.50%	2.20		
foxbusiness	mmm		$97.64		-0.33	2,845,439			$97.97									
google-finance	mmm	(-0.36%)	97.62	97.12	-0.35	2.82m	97.67	96.99		98.19	78.40	711.80m	16.73	69.49b	2.25	0.55	5.83	
howthemarketworks	mmm	-0.367%	97.6101	97.12	-0.3599	2,828,600	97.67	96.99	97.97									
hpcwire	mmm	-0.3368%	97.64 usd	97.12	-0.3300	2,845,439	97.67	96.99	97.97	98.19	0.0100	710,577,360						
insidestocks	mmm	-0.33%	97.65	97.12	-0.32	2551401	97.67	96.99					price earnings ratio: 16.72					
investopedia	mmm	-0.33 %	$97.65	97.12	-0.32				97.97									
investorguide	mmm	-0.34%	97.64	97.17	-0.33		97.67	96.99		98.19	78.40		16.80	69.381b			5.83	
marketintellisearch	mmm	-0.36 %	$97.62	$97.12	-0.35	2946.60k	$97.67	$96.99	$97.97			710.58m	16.80	69.62b	2.25 %		5.83	
marketwatch	mmm	-0.34%	$97.67	open: 97.12	-0.33	57,935	$97.67	$96.99	$97.97	$98.19	$78.40		16.74	$68.31b	2.25%	0.55	5.83	
minyanville	mmm	-0.3368%	97.64 usd	97.12	-0.3300	2,845,439	97.67	96.99	97.97	98.19	0.0100	710,577,360						
msn-money	mmm	-0.34%	97.64	97.12	-0.33	2.85 mil	97.67	96.99	97.97	98.19	78.40	710.58 mil	16.75	69.62 bil	2.25%	2.20	5.83	
nasdaq-com	mmm	0.34%	$ 97.64		0.33	2,730,107	$ 97.67	$ 96.99	$ 97.97	$ 98.19	$ 78.40	710,577,000	16.75	$ 69,380,738,280	2.25 %	$2.200000	$ 5.83	
optimum	mmm	-0.33%	97.65 ( 3:55 pm edt)	97.12	-0.32	2,735,057	97.67	96.99	97.97	98.19	77.93	710.58m	16.7	69.4b	2.25	2.20	5.83	
paidcontent	mmm	-0.3368%	97.64 usd	97.12	-0.3300	2,845,439	97.67	96.99	97.97	98.19	0.0100	710,577,360						
pc-quote	mmm	-0.36%	97.62	97.12	-0.35	3,000,893	97.67	96.99	97.97	98.19	78.40	713,124,667	16.80446	69,615,230,000		0.55		
personal-wealth-biz	mmm	-0.34%	97.64	97.17	-0.33	2,843,639	97.67	96.99	97.97	98.19	78.40		16.80		2.19	2.15	5.83	
predictwallstreet	mmm	-0.34%	97.64		-0.33	2,845,439												
raymond-james	mmm	-0.34	97.64	97.12	-0.33	2,845,439	97.67	96.99	97.64	98.19	78.40		16.44				5.94	
renewable-energy-world	mmm	-0.3368%	97.64 usd	97.12	-0.3300	2,845,439	97.67	96.99	97.97	98.19	0.0100	710,577,360						
screamingmedia	mmm	-0.34%	$	open: 97.12	-0.33	57,935	$97.67	$96.99	$97.97	$98.19	$78.40		16.74	$68.31b	2.25%	0.55	5.83	
scroli	mmm	-0.36%	mmm 97.62	97.12	-0.35	2,682,043	97.66	96.99	97.97	98.19	78.40		16.73				5.83	
simple-stock-quotes	mmm	-0.34%	last trade: 97.64		change: -0.330								p/e ratio: 16.8					
smartmoney	mmm	(-0.34%)	97.64	$97.12	-0.33	2,845,439	$97.67	$96.99	$97.97	$98.19	$78.40			69,615,300	2.25%	$0.55		
stocknod	mmm	-0.3368%	97.64 usd	97.12	-0.3300	2,845,439	97.67	96.99	97.97	98.19	0.0100	710,577,360						
stockpickr	mmm	-0.34%	$97.64 -0.33 | -0.34%	97.12	-0.33	2.78m	97.67	96.99	97.97	98.19	78.40							
stocksmart	mmm	.0 %	$91.53	86.53	0	334,935	94.24	91.35										
stocktwits	mmm	-0.34%	97.64		-0.33													
streetinsider-com	mmm	0.33%	97.65	$97.12	-0.32	2,726,845	$97.67	$96.99	$97.97	$98.19	$77.93		16.75				$5.83	
thecramerreport	mmm		97.97	97.73	+0.73	3312074	98.19	97.17										
thestree	mmm	-0.34%	$97.64	97.12	-0.33	2776630	97.67	96.99	97.97	-98.19	78.4	7.1057736e8		6.9096542486e10				
tickerspy	mmm	-0.35%	$97.63	97.12	-0.34	2,821,519	97.67	96.99	97.97	98.19	78.40		16.8	69.6b	2.25%	$0.55		
tmx-quotemedia	mmm	-0.34%	97.640	97.120	-0.330	2,845,439	97.670	96.990	97.970	98.190	78.400	710,577,360	16.80	69,380,773,430	2.246	0.550 usd	5.83	
updown	mmm	-0.36%	$97.62	$97.12	-$0.35	2,981,305	$97.67	$96.99	$97.97	$98.19	$78.40	710.57b	16.50	$69.61b			5.94	
wallstreetsurvivor	mmm	-0.37%	97.61	97.12	-0.36	2,828,600	97.67	96.99		98.19	78.40		16.80	$70b	2.20%	2.10 -	5.63	
yahoo-finance	mmm	0.34%	97.64	97.17	0.33	2,843,639	97.67	96.99	97.97	98.19	78.40		16.75	69.38b	2.30%	2.20	5.83	
ycharts-com	mmm	-0.34%	97.64		-0.33					98.11	77.93		16.75	69.50b	2.41%		5.83	
zacks	mmm	(-0.34%)	97.64		-0.33	vol.  2,845,439	97.67	96.99		98.19	77.93		16.8	69.62 b	2.25	2.20	5.83	
advfn	boom	-3.28	23.27	23.63	-0.79	79178	23.9169	22.86										
barchart	boom	-3.28%	23.27	23.64	-0.79	79,178	23.91	22.86	24.06	29.64	13.40		55.55	$310.19 m	0.69%	$0.16	+0.49	
barrons	boom	3.28%	23.27	23.63	-0.79	79,178	23.917	22.86				12.88 million		$311.01 million	0.69%	$0.04		
bloomberg	boom	-3.283%	23.270	23.630	-0.790	79,178	23.917	22.860		29.69	13.50	13.331mil	61.237	310.205mil	0.688	0.040 regular cash	0.380	
boston-com	boom	-3.283%	23.27 usd	23.63	-0.7900	79,178	23.92	22.86	24.06	29.69	13.50	13,330,698						
bostonmerchant	boom	-3.283%	23.27 usd	23.63	-0.7900	79,178	23.92	22.86	24.06	29.69	13.50	13,330,698						
business-insider	boom	-3.283%	23.27 usd	23.63	-0.7900	79,178	23.92	22.86	24.06	29.69	13.50	13,330,698						
chron	boom	-3.283%	23.27 usd	23.63	-0.7900	79,178	23.92	22.86	24.06	29.69	13.50	13,330,698						
cio-com	boom	-3.28%	23.27 usd	23.63	-0.7900	79,178	23.92	22.86	24.06	29.69	13.50	13,330,698	47.49	310m	0.7	0.16		
cnn-money	boom	-3.28%	23.27	23.63	-0.79	79,178	23.92	22.86	24.06				47.5	$310.2m	0.69%			
easystockalterts	boom	-3.34%	23.27	23.63	-0.79	79178	23.92	22.86	24.06	29.69	13.50		47.49				0.49	
eresearch-fidelity-com	boom	-3.28%	23.2700	23.6300	-0.7900	79,178	23.9169	22.8600	24.0600	29.6900	13.5000	13,331,000	49.10	$320.74m	0.67%	$0.040000		
finance-abc7-com	boom	-3.283%	23.27 usd	23.63	-0.7900	79,178	23.92	22.86	24.06	29.69	13.50	13,330,698						
finance-abc7chicago-com	boom	-3.283%	23.27 usd	23.63	-0.7900	79,178	23.92	22.86	24.06	29.69	13.50	13,330,698						
financial-content	boom	-3.283%	23.27 usd	23.63	-0.7900	79,178	23.92	22.86	24.06	29.69	13.50	13,330,698						
finapps-forbes-com	boom	-3.3%	$23.27	23.63	-0.79	79,178	23.92	22.86	24.06	29.69	13.50	13 mil	47.5	310 mil	0.7	0.16	0.49	
finviz	boom	-3.28%	23.27			79,178			24.06	-21.49%	73.77%	13.33m	47.49	310.19m		0.16	0.49	
fool	boom	-3.28%	$23.27	$23.63	-0.79	78,878	$23.92	$22.86	$24.06	$29.69	$13.50		47.20	$310.21m	0.90%	0.16		
foxbusiness	boom		$23.27		-0.79	79,178			$24.06									
google-finance	boom	(-3.28%)	23.27	23.63	-0.79	79,178.00	23.92	22.86		29.69	13.50	13.33m	47.54	310.21m	0.69	0.04	0.49	
howthemarketworks	boom	-3.283%	23.27	23.63	-0.79	77,558	23.9169	22.86	24.06									
hpcwire	boom	-3.283%	23.27 usd	23.63	-0.7900	79,178	23.92	22.86	24.06	29.69	13.50	13,330,698						
insidestocks	boom	-3.28%	23.27	23.64	-0.79	79178	23.92	22.86					price earnings ratio: 47.49					
investopedia	boom	-3.28 %	$23.27	23.63	-0.79				24.06									
investorguide	boom	-3.28%	23.27	23.63	-0.79		23.9169	22.86		29.69	13.50		49.40	310.2m			0.487	
marketintellisearch	boom	-3.28 %	$23.27	$23.63	-0.79	77.00k	$23.64	$22.86	$24.06			13.33m	49.10	0.32b	0.67 %		0.49	
marketwatch	boom	-3.28%	$23.27	open: 23.63	-0.79	1,420	$23.92	$22.86	$24.06	$29.69	$13.50		47.27	$311.01m	0.69%	0.04	0.49	
minyanville	boom	-3.283%	23.27 usd	23.63	-0.7900	79,178	23.92	22.86	24.06	29.69	13.50	13,330,698						
msn-money	boom	-3.28%	23.27	23.63	-0.79	79,178	23.92	22.86	24.06	29.69	13.50	13.33 mil	47.49	320.74 mil	0.67%	0.16	0.49	
nasdaq-com	boom	3.28%	$ 23.27	$ 23.63	0.79	79,178	$ 23.9169	$ 22.86	$ 24.06	$ 29.69	$ 13.50	13,331,000	47.49	$ 310,212,370	0.67 %	$0.160000	$ 0.49	
optimum	boom	-3.28%	23.27 ( 4:30 pm edt)	23.63	-0.79	79,178	23.92	22.86	24.06	29.69	13.50	13.33m	47.5	310.2m	0.69	0.16	0.49	
paidcontent	boom	-3.283%	23.27 usd	23.63	-0.7900	79,178	23.92	22.86	24.06	29.69	13.50	13,330,698						
pc-quote	boom	-3.20%	23.29	23.63	-0.77	79,178	23.9169	22.86	24.06	29.69	13.50	13,771,743	49.10204	320,744,000		0.04		
personal-wealth-biz	boom	-3.28%	23.27	23.63	-0.79	79,178	23.9169	22.86	24.06	29.69	13.50		49.40		0.67	0.16	0.487	
predictwallstreet	boom	-3.28%	24.03		-0.79	79,178												
raymond-james	boom	-3.28	23.27	23.63	-0.79	79,178	23.92	22.86	23.27	29.69	13.50		47.49				0.49	
renewable-energy-world	boom	-3.283%	23.27 usd	23.63	-0.7900	79,178	23.92	22.86	24.06	29.69	13.50	13,330,698						
screamingmedia	boom	-3.28%	$	open: 23.63	-0.79	1,420	$23.92	$22.86	$24.06	$29.69	$13.50		47.27	$311.01m	0.69%	0.04	0.49	
scroli	boom	%	boom			0												
simple-stock-quotes	boom	-3.28%	last trade: 23.27		change: -0.790								p/e ratio: 49.4					
smartmoney	boom	(-3.28%)	23.27	$23.63	-0.79	79,178	$23.92	$22.86	$24.06	$29.69	$13.50			320,700	0.67%	$0.04		
stocknod	boom	-3.283%	23.27 usd	23.63	-0.7900	79,178	23.92	22.86	24.06	29.69	13.50	13,330,698						
stockpickr	boom	-3.28%	$23.27 -0.79 | -3.28%	23.63	-0.79	79.18k	23.92	22.86	24.06	29.69	13.50							
stocksmart	boom	.0 %	$21.29	22.28	0	9,560	22.6	21.18										
stocktwits	boom	-3.49%	23.22		-0.84													
streetinsider-com	boom	3.28%	23.27	$23.63	-0.79	79,178	$23.92	$22.86	$24.06	$29.69	$13.50		47.49				$0.49	
thecramerreport	boom		23.27	23.63	-0.79	79178	23.9169	22.86										
thestree	boom	-3.28%	$23.27	23.63	-0.79	79178	23.92	22.86	24.06	-29.69	13.5	1.3330698e7		3.11005184e8				
tickerspy	boom	-3.28%	$23.27	23.63	-0.79	79,178	23.92	22.86	24.06	29.69	13.50		49.1	320.7m	0.67%	$0.04		
tmx-quotemedia	boom	-3.28%	23.270	23.630	-0.790	79,178	23.917	22.860	24.060	29.690	13.500	13,330,698	49.10	310,205,342	0.665	0.040 usd	0.49	
updown	boom	-3.28%	$23.27	$23.63	-$0.79	77,758	$23.92	$22.86	$24.06	$29.69	$13.50	13.33b	48.51	$321m			0.50	
wallstreetsurvivor	boom	-3.28%	23.27	23.63	-0.79	77,558	23.92	22.86		29.69	13.50		49.10	$321m	0.70%	0.16 -	0.40	
yahoo-finance	boom	3.28%	23.27	23.63	0.79	79,178	23.92	22.86	24.06	29.69	13.50		47.78	310.19m	0.70%	0.16	0.49	
ycharts-com	boom	-3.49%	23.22		-0.84					29.69	13.50		47.39	309.52m	0.83%		0.49	
zacks	boom	(-3.28%)	23.27		-0.79	vol.  79,178	23.92	22.86		29.69	13.50		57.29	320.74 m	0.67	0.16	.42	
advfn	shld	0.62	74.68	73.0	0.46	336898	75.0	72.98										
barchart	shld	+0.62%	74.68	73.00	+0.46	324,564	75.00	72.98	74.22	94.79	60.12		591.58	$8.10 b			-0.48	
barrons	shld	0.62%	74.68	73.00	+0.46	336,398	75.00	72.98				111.70 million		$7.65 billion	shld has not issued dividends in more than 1 year.			
bloomberg	shld	0.620%	74.680	73.000	0.460	336,898	75.000	72.980		94.79	60.12	107.706mil		8,043.461mil			-0.410	
boston-com	shld	+0.6198%	74.68 usd	73.00	+0.4600	336,898	75.00	72.98	74.22	94.79	59.21	107,705,689						
bostonmerchant	shld	+0.6198%	74.68 usd	73.00	+0.4600	336,898	75.00	72.98	74.22	94.79	59.21	107,705,689						
business-insider	shld	+0.6198%	74.68 usd	73.00	+0.4600	336,898	75.00	72.98	74.22	94.79	59.21	107,705,689						
chron	shld	+0.6198%	74.68 usd	73.00	+0.4600	336,898	75.00	72.98	74.22	94.79	59.21	107,705,689						
cio-com	shld	+0.62%	74.68 usd	73.00	+0.4600	336,898	75.00	72.98	74.22	94.79	59.21	107,705,689		8b				
cnn-money	shld	+0.62%	74.68	73.00	+0.46	336,398	75.00	73.00	74.22				nm	$8.0b				
easystockalterts	shld	0.63%	74.68	73.00	+0.46	336898	75.00	72.98	74.22	94.79	59.21						-0.57	
eresearch-fidelity-com	shld	0.62%	74.6800	73.0000	0.4600	336,898	75.0000	72.9800	74.2200	94.7884	60.1200	107,706,000	nm	$7.99b				
finance-abc7-com	shld	+0.6198%	74.68 usd	73.00	+0.4600	336,898	75.00	72.98	74.22	94.79	59.21	107,705,689						
finance-abc7chicago-com	shld	+0.6198%	74.68 usd	73.00	+0.4600	336,898	75.00	72.98	74.22	94.79	59.21	107,705,689						
financial-content	shld	+0.6198%	74.68 usd	73.00	+0.4600	336,898	75.00	72.98	74.22	94.79	59.21	107,705,689						
finapps-forbes-com	shld	0.6%	$74.68	73.00	0.46	336,898	75.00	72.98	74.22	94.78	60.12	108 mil		8 bil	0.0	0.00		
finviz	shld	0.62%	74.68			336,798			74.22	-21.22%	24.22%	107.71m		7.99b			-0.48	
fool	shld	+0.62%	$74.68	$73.00	0.46	336,898	$75.00	$72.98	$74.22	$94.79	$60.12		0.00	$8.04b				
foxbusiness	shld		$74.68		+0.46	337,115			$74.22									
google-finance	shld	(0.62%)	74.68	73.00	+0.46	336,898.00	75.00	72.98		94.79	60.12	107.71m		8.04b			-0.48	
howthemarketworks	shld	0.62%	74.68	73	0.46	336,898	75	72.98	74.22									
hpcwire	shld	+0.6198%	74.68 usd	73.00	+0.4600	336,898	75.00	72.98	74.22	94.79	59.21	107,705,689						
insidestocks	shld	+0.62%	74.68	73.00	+0.46	304272	75.00	72.98					price earnings ratio: 678.91					
investopedia	shld	+0.62 %	$74.68	73.00	+0.46				74.22									
investorguide	shld	+0.62%	74.68	73.00	+0.46		75.00	72.98		94.79	60.12			8.043b			-0.487	
marketintellisearch	shld	0.62 %	$74.68	$73.00	0.46	332.50k	$75.00	$72.98	$74.22			107.71m	0.00	7.99b	0.0 %		-0.48	
marketwatch	shld	+0.62%	$74.31	open: 73.00	+0.46	876	$75.00	$72.98	$74.22	$94.79	$60.12			$7.65b				
minyanville	shld	+0.6198%	74.68 usd	73.00	+0.4600	336,898	75.00	72.98	74.22	94.79	59.21	107,705,689						
msn-money	shld	+0.62%	74.68	73.00	+0.46	336,898	75.00	72.98	74.22	94.79	60.12	107.71 mil	-140.91	7.99 bil			-0.48	
nasdaq-com	shld	0.62%	$ 74.68	$ 73	0.46	336,898	$ 75	$ 72.98	$ 74.22	$ 94.7884	$ 60.12	107,706,000		$ 8,043,484,080			$ -0.48	
optimum	shld	+0.62%	74.68 ( 4:00 pm edt)	73.00	+0.46	336,898	75.00	72.98	74.22	94.79	59.21	107.71m		8.0b			-0.57	
paidcontent	shld	+0.6198%	74.68 usd	73.00	+0.4600	336,898	75.00	72.98	74.22	94.79	59.21	107,705,689						
pc-quote	shld	0.62%	74.68	73.0	0.46	337,115	75.0	72.98	74.22	94.79	60.12	107,042,575	-140.03773	7,993,940,000				
personal-wealth-biz	shld	+0.62%	74.68	73.00		337,015	75.00	72.98	74.22	94.79	60.12					0.00	-0.487	
predictwallstreet	shld	+0.85%	74.85		+0.63	230,883												
raymond-james	shld	0.62	74.68	73.00	0.46	336,898	75.00	72.98	74.68	94.79	60.12						-0.48	
renewable-energy-world	shld	+0.6198%	74.68 usd	73.00	+0.4600	336,898	75.00	72.98	74.22	94.79	59.21	107,705,689						
screamingmedia	shld	+0.62%	$	open: 73.00	+0.46	717	$75.00	$72.98	$74.22	$94.79	$60.12			$7.65b				
scroli	shld	0.62%	shld 74.68	73.00	0.46	287,290	75.00	72.98	74.22	94.79	60.12		0.00				-0.48	
simple-stock-quotes	shld	+0.62%	last trade: 74.68		change: 0.460													
smartmoney	shld	(0.62%)	74.68	$73.00	0.46	336,898	$75.00	$72.98	$74.22	$94.79	$60.12			7,993,900	0.00%	$0.00		
stocknod	shld	+0.6198%	74.68 usd	73.00	+0.4600	336,898	75.00	72.98	74.22	94.79	59.21	107,705,689						
stockpickr	shld	0.62%	$74.68 0.46 | 0.62%	73.00	0.46	336.90k	75.00	72.98	74.22	94.79	60.12							
stocksmart	shld	.0 %	$68.34	74	0	73,637	71.1	68.34										
stocktwits	shld	0.69%	74.73		+0.51													
streetinsider-com	shld	0.62%	74.68	$73.00	+0.46	336,898	$75.00	$72.98	$74.22	$94.79	$59.21						$-0.57	
thecramerreport	shld		74.22		0.00	0												
thestree	shld	0.62%	$74.68	73.0	0.46	336898	75.0	72.98	74.22	-94.79	60.12	1.07705689e8		7.646026862e9				
tickerspy	shld	0.62%	$74.68	73.00	+0.46	336,898	75.00	72.98	74.22	94.79	60.12		-140.0	8.0b	0.00%	$0.00		
tmx-quotemedia	shld	0.62%	74.680	73.000	0.460	337,115	75.000	72.980	74.220	94.788	60.120	107,705,689		8,043,460,855			-0.57	
updown	shld	0.62%	$74.68	$73.00	$0.46	336,398	$75.00	$72.98	$74.22	$94.79	$60.12	107.70b		$7.99b			-0.48	
wallstreetsurvivor	shld	0.62%	74.68	73.00	0.46	336,898	75.00	72.98		94.79	60.12			$8b			1.19	
yahoo-finance	shld	0.62%	74.68	73.00	0.46	336,798	75.00	72.98	74.22	94.79	60.12			8.04b			-0.49	
ycharts-com	shld	+0.55%	74.73		+0.41					94.79	59.21			8.10b	0.00%		-0.53	
zacks	shld	(0.62%)	74.68		0.46	vol.  336,898	75.00	72.98		94.79	59.21		618.5	7.99 b	0.00	0.00	.12	
advfn	cprt	-0.46	47.58	47.38	-0.22	214888	47.64	47.09										
barchart	cprt	-0.46%	47.58	47.38	-0.22	205,378	47.64	47.09	47.80	47.97	31.28		23.17	$3.34 b			+2.05	
barrons	cprt	0.46%	47.58	47.38	-0.22	214,888	47.64	47.09				85.03 million		$3.25 billion	cprt has not issued dividends in more than 1 year.			
bloomberg	cprt	-0.460%	47.580	47.380	-0.220	214,888	47.640	47.090		47.97	31.28	68.797mil	23.210	3,273.368mil			2.050	
boston-com	cprt	-0.4603%	47.58 usd	47.38	-0.2200	214,888	47.64	47.09	47.80	47.97	31.28	68,797,141						
bostonmerchant	cprt	-0.4603%	47.58 usd	47.38	-0.2200	214,888	47.64	47.09	47.80	47.97	31.28	68,797,141						
business-insider	cprt	-0.4603%	47.58 usd	47.38	-0.2200	214,888	47.64	47.09	47.80	47.97	31.28	68,797,141						
chron	cprt	-0.4603%	47.58 usd	47.38	-0.2200	214,888	47.64	47.09	47.80	47.97	31.28	68,797,141						
cio-com	cprt	-0.46%	47.58 usd	47.38	-0.2200	214,888	47.64	47.09	47.80	47.97	31.28	68,797,141	23.32	3b				
cnn-money	cprt	-0.46%	47.58	47.38	-0.22	214,888	47.64	47.09	47.80				23.3	$3.3b				
easystockalterts	cprt	-0.46%	47.58	47.38	-0.22	214888	47.64	47.09	47.80	47.97	31.28		23.32				2.04	
eresearch-fidelity-com	cprt	-0.46%	47.5800	47.3800	-0.2200	214,888	47.6400	47.0900	47.8000	47.9700	31.2800	68,797,000	23.32	$3.29b				
finance-abc7-com	cprt	-0.4603%	47.58 usd	47.38	-0.2200	214,888	47.64	47.09	47.80	47.97	31.28	68,797,141						
finance-abc7chicago-com	cprt	-0.4603%	47.58 usd	47.38	-0.2200	214,888	47.64	47.09	47.80	47.97	31.28	68,797,141						
financial-content	cprt	-0.4603%	47.58 usd	47.38	-0.2200	214,888	47.64	47.09	47.80	47.97	31.28	68,797,141						
finapps-forbes-com	cprt	-0.5%	$47.58	47.38	-0.22	214,888	47.64	47.09	47.80	47.97	31.28	69 mil	23.2	3 bil	0.0	0.00	2.05	
finviz	cprt	-0.46%	47.58			214,888			47.80	-0.81%	52.11%	68.80m	23.43	3.29b			2.04	
fool	cprt	-0.46%	$47.58	$47.38	-0.22	214,188	$47.64	$47.09	$47.80	$47.97	$31.28		23.10	$3.27b				
foxbusiness	cprt		$47.58		-0.22	214,888			$47.80									
google-finance	cprt	(-0.46%)	47.58	47.38	-0.22	214,888.00	47.64	47.09		47.97	31.28	68.80m	23.32	3.27b			2.04	
howthemarketworks	cprt	-0.46%	47.58	47.38	-0.22	213,286	47.64	47.09	47.8									
hpcwire	cprt	-0.4603%	47.58 usd	47.38	-0.2200	214,888	47.64	47.09	47.80	47.97	31.28	68,797,141						
insidestocks	cprt	-0.46%	47.58	47.38	-0.22	175560	47.64	47.09					price earnings ratio: 23.32					
investopedia	cprt	-0.46 %	$47.58	47.38	-0.22				47.80									
investorguide	cprt	-0.46%	47.58	47.36	-0.22		47.64	47.09		47.97	31.28		23.85	3.273b			2.004	
marketintellisearch	cprt	-0.46 %	$47.58	$47.36	-0.22	197.70k	$47.64	$47.10	$47.80			68.80m	23.43	3.29b	0.0 %		2.04	
marketwatch	cprt	-0.46%	$47.58	open: 47.38	-0.22	21,119	$47.64	$47.09	$47.80	$47.97	$31.28		34.22	$3.25b			1.39	
minyanville	cprt	-0.4603%	47.58 usd	47.38	-0.2200	214,888	47.64	47.09	47.80	47.97	31.28	68,797,141						
msn-money	cprt	-0.46%	47.58	47.38	-0.22	214,888	47.64	47.09	47.80	47.97	31.28	68.80 mil	23.67	3.29 bil			2.04	
nasdaq-com	cprt	0.46%	$ 47.58	$ 47.38	0.22	214,888	$ 47.64	$ 47.09	$ 47.80	$ 47.97	$ 31.28	70,290,000	23.21	$ 3,344,398,200			$ 2.05	
optimum	cprt	-0.46%	47.58 ( 4:00 pm edt)	47.38	-0.22	213,988	47.64	47.09	47.80	47.97	31.28	68.80m	23.3	3.3b			2.04	
paidcontent	cprt	-0.4603%	47.58 usd	47.38	-0.2200	214,888	47.64	47.09	47.80	47.97	31.28	68,797,141						
pc-quote	cprt	-0.46%	47.58	47.38	-0.22	214,888	47.64	47.09	47.8	47.97	31.28	69,115,103	23.78109	3,288,497,000				
personal-wealth-biz	cprt	-0.46%	47.58	47.36	-0.22	214,888	47.64	47.09	47.80	47.97	31.28		23.85			0.00	2.004	
predictwallstreet	cprt	-0.46%	47.50		-0.22	214,888												
raymond-james	cprt	-0.46	47.58	47.38	-0.22	214,888	47.64	47.09	47.58	47.97	31.28		23.32				2.04	
renewable-energy-world	cprt	-0.4603%	47.58 usd	47.38	-0.2200	214,888	47.64	47.09	47.80	47.97	31.28	68,797,141						
screamingmedia	cprt	-0.46%	$	open: 47.38	-0.22	21,119	$47.64	$47.09	$47.80	$47.97	$31.28		34.22	$3.25b			1.39	
scroli	cprt	%	cprt			0												
simple-stock-quotes	cprt	-0.46%	last trade: 47.58		change: -0.220								p/e ratio: 23.85					
smartmoney	cprt	(-0.46%)	47.58	$47.38	-0.22	214,888	$47.64	$47.09	$47.80	$47.97	$31.28			3,295,500	0.00%	$0.00		
stocknod	cprt	-0.4603%	47.58 usd	47.38	-0.2200	214,888	47.64	47.09	47.80	47.97	31.28	68,797,141						
stockpickr	cprt	-0.46%	$47.58 -0.22 | -0.46%	47.38	-0.22	214.89k	47.64	47.09	47.80	47.97	31.28							
stocksmart	cprt	.0 %	$46.13	37.5	0	36,451	47.1	46.03										
stocktwits	cprt	-0.48%	47.57		-0.23													
streetinsider-com	cprt	0.46%	47.58	$47.38	-0.22	214,888	$47.64	$47.09	$47.80	$47.97	$31.28		23.32				$2.04	
thecramerreport	cprt		47.58	47.36	-0.22	214888	47.64	47.09										
thestree	cprt	-0.46%	$47.58	47.38	-0.22	214888	47.64	47.09	47.8	-47.97	31.28	6.8797141e7		3.25898288e9				
tickerspy	cprt	-0.46%	$47.58	47.38	-0.22	214,888	47.64	47.09	47.80	47.97	31.28		23.8	3.2b	0.00%	$0.00		
tmx-quotemedia	cprt	-0.46%	47.580	47.380	-0.220	214,888	47.640	47.090	47.800	47.970	31.280	68,797,141	23.40	3,273,367,969			2.04	
updown	cprt	-0.46%	$47.58	$47.38	-$0.22	192,529	$47.64	$47.09	$47.80	$47.97	$31.28	70.29b	23.54	$3.28b			2.03	
wallstreetsurvivor	cprt	-0.46%	47.58	47.38	-0.22	213,286	47.64	47.09		47.97	31.28		23.40	$3b			1.78	
yahoo-finance	cprt	0.46%	47.58	47.36	0.22	214,888	47.64	47.09	47.80	47.97	31.28		23.74	3.27b			2.00	
ycharts-com	cprt	-0.38%	47.57		-0.18					47.81	31.28		23.32	3.34b	0.00%		2.04	
zacks	cprt	(-0.46%)	47.58		-0.22	vol.  214,888	47.64	47.09		47.97	31.28		23.43	3.29 b	0.00	0.00	2.04	
advfn	utek	-1.85	28.12	28.27	-0.53	331646	28.78	27.79										
barchart	utek	-1.85%	28.12	28.27	-0.53	331,646	28.78	27.79	28.65	33.85	15.21		31.08	$705.25 m			+0.90	
barrons	utek	1.85%	28.12	28.27	-0.53	331,646	28.78	27.79				25.04 million		$715.14 million	utek has not issued dividends in more than 1 year.			
bloomberg	utek	-1.850%	28.120	28.270	-0.530	331,646	28.780	27.790		33.85	15.21	25.568mil	31.244	718.971mil			0.900	
boston-com	utek	-1.850%	28.12 usd	28.27	-0.5300	331,646	28.78	27.79	28.65	33.85	15.21	25,147,136						
bostonmerchant	utek	-1.850%	28.12 usd	28.27	-0.5300	331,646	28.78	27.79	28.65	33.85	15.21	25,147,136						
business-insider	utek	-1.850%	28.12 usd	28.27	-0.5300	331,646	28.78	27.79	28.65	33.85	15.21	25,147,136						
chron	utek	-1.850%	28.12 usd	28.27	-0.5300	331,646	28.78	27.79	28.65	33.85	15.21	25,147,136						
cio-com	utek	-1.85%	28.12 usd	28.27	-0.5300	331,646	28.78	27.79	28.65	33.85	15.21	25,147,136	31.24	707m				
cnn-money	utek	-1.85%	28.12	28.27	-0.53	331,646	28.78	27.79	28.65				31.2	$707.1m				
easystockalterts	utek	-1.87%	28.12	28.27	-0.53	331646	28.78	27.79	28.65	33.85	15.21		31.24				0.90	
eresearch-fidelity-com	utek	-1.85%	28.1200	28.2700	-0.5300	331,646	28.7800	27.7900	28.6500	33.8500	15.2100	25,568,000	31.83	$732.52m				
finance-abc7-com	utek	-1.850%	28.12 usd	28.27	-0.5300	331,646	28.78	27.79	28.65	33.85	15.21	25,147,136						
finance-abc7chicago-com	utek	-1.850%	28.12 usd	28.27	-0.5300	331,646	28.78	27.79	28.65	33.85	15.21	25,147,136						
financial-content	utek	-1.850%	28.12 usd	28.27	-0.5300	331,646	28.78	27.79	28.65	33.85	15.21	25,147,136						
finapps-forbes-com	utek	-1.9%	$28.12	28.27	-0.53	331,646	28.78	27.79	28.65	33.85	15.21	26 mil	31.2	719 mil	0.0	0.00	0.90	
finviz	utek	-1.85%	28.12			331,646			28.65	-16.93%	84.88%	25.57m	31.60	719.03m			0.89	
fool	utek	-1.85%	$28.12	$28.27	-0.53	331,146	$28.78	$27.79	$28.65	$33.85	$15.21		33.90	$707.14m				
foxbusiness	utek		$28.12		-0.53	331,646			$28.65									
google-finance	utek	(-1.85%)	28.12	28.27	-0.53	331,646.00	28.78	27.79		33.85	15.21	25.57m	31.60	718.97m			0.89	
howthemarketworks	utek	-1.85%	28.12	28.27	-0.53	328,523	28.78	27.79	28.65									
hpcwire	utek	-1.850%	28.12 usd	28.27	-0.5300	331,646	28.78	27.79	28.65	33.85	15.21	25,147,136						
insidestocks	utek	-1.85%	28.12	28.27	-0.53	331646	28.78	27.79					price earnings ratio: 31.24					
investopedia	utek	-1.85 %	$28.12	28.27	-0.53				28.65									
investorguide	utek	-1.85%	28.12	28.33	-0.53		28.78	27.79		33.85	13.60		32.23	707.1m			0.889	
marketintellisearch	utek	-1.85 %	$28.12	$28.33	-0.53	296.60k	$28.78	$27.79	$28.65			25.57m	32.19	0.73b	0.0 %		0.89	
marketwatch	utek	-1.85%	$28.11	open: 28.27	-0.53	29,405	$28.78	$27.79	$28.65	$33.85	$15.21			$715.14m				
minyanville	utek	-1.850%	28.12 usd	28.27	-0.5300	331,646	28.78	27.79	28.65	33.85	15.21	25,147,136						
msn-money	utek	-1.85%	28.12	28.27	-0.53	331,646	28.78	27.79	28.65	33.85	15.21	25.57 mil	31.60	732.52 mil			0.89	
nasdaq-com	utek	1.85%	$ 28.12	$ 28.27	0.53	331,646	$ 28.78	$ 27.79	$ 28.65	$ 33.85	$ 15.21	25,128,000	31.24	$ 706,599,360			$ 0.90	
optimum	utek	-1.85%	28.12 ( 4:30 pm edt)	28.27	-0.53	331,646	28.78	27.79	28.65	33.85	15.21	25.15m	31.2	707.1m			0.90	
paidcontent	utek	-1.850%	28.12 usd	28.27	-0.5300	331,646	28.78	27.79	28.65	33.85	15.21	25,147,136						
pc-quote	utek	-1.85%	28.12	28.27	-0.53	331,646	28.78	27.79	28.65	33.85	15.21	26,049,900	32.19101	732,523,000				
personal-wealth-biz	utek	-1.85%	28.12	28.33	-0.53	331,646	28.78	27.79	28.65	33.85	13.60		32.23			0.00	0.889	
predictwallstreet	utek	-1.85%	28.69		-0.53	331,646												
raymond-james	utek	-1.85	28.12	28.27	-0.53	331,646	28.78	27.79	28.12	33.85	15.21		30.90				0.91	
renewable-energy-world	utek	-1.850%	28.12 usd	28.27	-0.5300	331,646	28.78	27.79	28.65	33.85	15.21	25,147,136						
screamingmedia	utek	-1.85%	$	open: 28.27	-0.53	29,405	$28.78	$27.79	$28.65	$33.85	$15.21			$715.14m				
scroli	utek	%	utek			0												
simple-stock-quotes	utek	-1.85%	last trade: 28.12		change: -0.530								p/e ratio: 32.23					
smartmoney	utek	(-1.85%)	28.12	$28.27	-0.53	331,646	$28.78	$27.79	$28.65	$33.85	$15.21			720,500	0.00%	$0.00		
stocknod	utek	-1.850%	28.12 usd	28.27	-0.5300	331,646	28.78	27.79	28.65	33.85	15.21	25,147,136						
stockpickr	utek	-1.85%	$28.12 -0.53 | -1.85%	28.27	-0.53	331.65k	28.78	27.79	28.65	33.85	15.21							
stocksmart	utek	.0 %	$30.7	19.58	0	28,217	31.93	30.51										
stocktwits	utek	-1.85%	28.12		-0.53													
streetinsider-com	utek	1.85%	28.12	$28.27	-0.53	331,646	$28.78	$27.79	$28.65	$33.85	$15.21		31.24				$0.90	
thecramerreport	utek		28.12	28.33	-0.53	331646	28.78	27.79										
thestree	utek	-1.85%	$28.12	28.27	-0.53	331646	28.78	27.79	28.65	-33.85	15.21	2.5147136e7		7.03365394e8				
tickerspy	utek	-1.85%	$28.12	28.27	-0.53	331,646	28.78	27.79	28.65	33.85	15.21		32.2	720.4m	0.00%	$0.00		
tmx-quotemedia	utek	-1.85%	28.120	28.270	-0.530	331,646	28.780	27.790	28.650	33.850	15.210	25,147,136	31.80	707,137,464			0.90	
updown	utek	-1.85%	$28.12	$28.27	-$0.53	300,210	$28.78	$27.79	$28.65	$33.85	$15.21	25.14b	31.27	$720m			0.92	
wallstreetsurvivor	utek	-1.85%	28.12	28.27	-0.53	328,523	28.78	27.79		33.85	15.21		31.80	$720m			0.67	
yahoo-finance	utek	1.85%	28.12	28.33	0.53	331,646	28.78	27.79	28.65	33.85	15.21		31.63	707.13m			0.89	
ycharts-com	utek	-1.51%	28.12		-0.43					33.85	15.21		31.60	705.25m	0.00%		0.89	
zacks	utek	(-1.85%)	28.12		-0.53	vol.  331,646	28.78	27.79		33.85	15.21		31.83	732.52 m	0.00	0.00	.9	
